Semac Consultants

SEMA
🏛️ 인도 →
500.00
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,645.46 1,645.46 1,639.16 1,639.16 0.0M
2023-12-28 1,645.46 1,645.46 1,645.46 1,645.46 0.0M
2023-12-27 1,613.52 1,613.52 1,613.52 1,613.52 0.0M
2023-12-26 1,581.89 1,581.89 1,581.89 1,581.89 0.0M
2023-12-22 1,632.15 1,632.15 1,609.14 1,611.84 0.0M
2023-12-21 1,641.96 1,641.96 1,641.96 1,641.96 0.0M
2023-12-20 1,675.13 1,708.51 1,675.13 1,675.13 0.0M
2023-12-19 1,675.13 1,675.13 1,675.13 1,675.13 0.0M
2023-12-18 1,611.14 1,642.31 1,611.14 1,642.31 0.0M
2023-12-15 1,579.62 1,610.79 1,579.62 1,610.44 0.0M
2023-12-14 1,578.92 1,579.27 1,570.58 1,579.27 0.0M
2023-12-13 1,547.39 1,548.30 1,547.39 1,548.30 0.0M
2023-12-12 1,492.05 1,517.97 1,486.94 1,517.97 0.0M
2023-12-11 1,534.08 1,534.08 1,517.27 1,517.27 0.0M
2023-12-08 1,523.65 1,548.09 1,523.65 1,548.09 0.0M
2023-12-07 1,548.09 1,551.60 1,527.78 1,551.60 0.0M
2023-12-06 1,541.09 1,548.16 1,541.09 1,548.16 0.0M
2023-12-05 1,541.09 1,570.51 1,541.09 1,558.60 0.0M
2023-12-04 1,518.74 1,541.05 1,518.74 1,540.25 0.0M
2023-12-01 1,541.09 1,545.36 1,541.09 1,545.36 0.0M
2023-11-30 1,527.15 1,541.09 1,527.15 1,541.09 0.0M
2023-11-29 1,557.62 1,557.62 1,557.62 1,557.62 0.0M
2023-11-28 1,541.09 1,547.39 1,510.34 1,527.08 0.0M
2023-11-24 1,535.49 1,541.09 1,535.49 1,541.09 0.0M
2023-11-23 1,535.49 1,535.49 1,535.49 1,535.49 0.0M
2023-11-22 1,534.08 1,541.09 1,534.08 1,534.08 0.0M
2023-11-21 1,521.48 1,523.58 1,521.48 1,523.58 0.0M
2023-11-20 1,523.65 1,523.65 1,506.77 1,509.29 0.0M
2023-11-17 1,471.04 1,563.51 1,425.51 1,563.51 0.0M
2023-11-16 1,540.35 1,540.39 1,489.29 1,489.29 0.0M
2023-11-15 1,400.99 1,467.26 1,400.99 1,467.26 0.0M
2023-11-13 1,344.95 1,412.20 1,314.86 1,397.42 0.0M
2023-11-12 1,930.00 1,931.00 1,920.00 1,920.00 0.0M
2023-11-10 1,372.94 1,372.94 1,341.48 1,341.48 0.0M
2023-11-09 1,383.48 1,383.48 1,354.51 1,354.51 0.0M
2023-11-08 1,374.58 1,382.15 1,374.58 1,382.15 0.0M
2023-11-07 1,378.43 1,387.02 1,378.43 1,379.98 0.0M
2023-11-06 1,406.56 1,406.56 1,406.56 1,406.56 0.0M
2023-11-03 1,435.24 1,435.24 1,435.24 1,435.24 0.0M
2023-11-02 1,464.53 1,464.53 1,464.53 1,464.53 0.0M
2023-11-01 1,494.40 1,494.40 1,494.40 1,494.40 0.0M
2023-10-31 1,524.87 1,524.87 1,524.87 1,524.87 0.0M
2023-10-30 1,555.98 1,555.98 1,555.98 1,555.98 0.0M
2023-10-27 1,587.71 1,587.71 1,587.71 1,587.71 0.0M
2023-10-26 1,620.11 1,620.11 1,620.11 1,620.11 0.0M
2023-10-25 1,652.47 1,653.17 1,651.80 1,653.17 0.0M
2023-10-23 1,677.69 1,677.69 1,656.67 1,656.67 0.0M
2023-10-20 1,660.17 1,677.69 1,660.17 1,677.69 0.0M
2023-10-19 1,632.85 1,660.17 1,632.85 1,660.17 0.0M
2023-10-18 1,625.15 1,628.65 1,621.51 1,628.65 0.0M
2023-10-17 1,654.57 1,654.57 1,654.57 1,654.57 0.0M
2023-10-16 1,673.48 1,673.48 1,653.17 1,654.92 0.0M
2023-10-13 1,681.19 1,681.19 1,653.17 1,658.07 0.0M
2023-10-12 1,639.16 1,674.18 1,639.16 1,674.18 0.0M
2023-10-11 1,644.76 1,653.17 1,644.73 1,644.73 0.0M
2023-10-10 1,611.14 1,646.16 1,607.78 1,646.16 0.0M
2023-10-09 1,658.00 1,658.00 1,640.56 1,640.56 0.0M
2023-10-06 1,658.00 1,658.00 1,658.00 1,658.00 0.0M
2023-10-05 1,611.14 1,625.50 1,611.14 1,625.50 0.0M
2023-10-04 1,585.01 1,593.63 1,585.01 1,593.63 0.0M
2023-10-03 1,617.34 1,617.34 1,604.13 1,617.34 0.0M
2023-09-29 1,540.35 1,540.35 1,540.35 1,540.35 0.0M
2023-09-28 1,464.04 1,467.01 1,464.04 1,467.01 0.0M
2023-09-27 1,330.94 1,397.38 1,313.46 1,397.17 0.0M
2023-09-26 1,244.11 1,361.03 1,244.11 1,330.87 0.0M
2023-09-25 1,376.47 1,377.87 1,309.23 1,309.23 0.0M
2023-09-22 1,351.96 1,422.01 1,304.32 1,378.12 0.0M
2023-09-21 1,358.96 1,400.99 1,358.96 1,359.07 0.0M
2023-09-20 1,295.92 1,341.45 1,295.92 1,340.22 0.0M
2023-09-18 1,351.96 1,351.96 1,260.89 1,278.40 0.0M
2023-09-15 1,303.62 1,355.46 1,278.40 1,298.61 0.0M
2023-09-14 1,301.52 1,323.94 1,299.42 1,303.62 0.0M
2023-09-13 1,259.49 1,260.89 1,229.47 1,260.89 0.0M
2023-09-12 1,264.39 1,267.90 1,201.35 1,201.35 0.0M
2023-09-11 1,253.89 1,257.74 1,148.81 1,257.74 0.0M
2023-09-08 1,186.64 1,202.75 1,186.64 1,197.85 0.0M
2023-09-07 1,183.84 1,183.84 1,155.96 1,156.52 0.0M
2023-09-06 1,139.01 1,176.83 1,139.01 1,176.83 0.0M
2023-09-05 1,155.82 1,155.82 1,131.48 1,139.01 0.0M
2023-09-04 1,121.14 1,176.83 1,120.86 1,176.83 0.0M
2023-09-01 1,120.79 1,158.27 1,120.79 1,147.87 0.0M
2023-08-31 1,183.84 1,183.84 1,119.39 1,120.79 0.0M
2023-08-30 1,165.59 1,168.43 1,131.30 1,131.30 0.0M
2023-08-29 1,162.47 1,173.33 1,126.50 1,142.51 0.0M
2023-08-28 1,110.39 1,162.47 1,110.39 1,159.81 0.0M
2023-08-25 1,155.82 1,180.33 1,125.00 1,125.45 0.0M
2023-08-24 1,160.72 1,183.87 1,160.72 1,183.87 0.0M
2023-08-23 1,136.90 1,136.90 1,135.01 1,135.22 0.0M
2023-08-22 1,094.87 1,137.60 1,094.87 1,135.01 0.0M
2023-08-21 1,120.79 1,120.79 1,087.87 1,087.87 0.0M
2023-08-18 1,130.60 1,130.60 1,112.39 1,112.46 0.0M
2023-08-17 1,127.80 1,131.30 1,117.29 1,131.30 0.0M
2023-08-16 1,117.29 1,159.32 1,058.45 1,127.80 0.0M
2023-08-14 1,120.79 1,150.21 1,113.79 1,113.79 0.0M
2023-08-11 1,100.13 1,100.13 1,100.13 1,100.13 0.0M
2023-08-10 1,033.23 1,047.77 1,012.22 1,047.77 0.0M
2023-08-09 1,043.60 1,049.55 982.09 997.89 0.0M
2023-08-08 1,008.71 1,012.92 1,008.71 1,012.22 0.0M
2023-08-07 1,036.70 1,050.71 1,006.02 1,011.52 0.0M
2023-08-04 1,012.43 1,043.70 1,010.88 1,036.70 0.0M
2023-08-03 1,014.81 1,014.81 998.21 1,000.55 0.0M
2023-08-02 1,034.67 1,034.67 991.20 1,002.62 0.0M
2023-08-01 1,036.73 1,077.36 1,034.67 1,034.67 0.0M
2023-07-31 1,089.10 1,089.10 1,089.10 1,089.10 0.0M
2023-07-28 1,176.83 1,176.83 1,141.77 1,146.40 0.0M
2023-07-27 1,107.69 1,176.41 1,106.78 1,172.52 0.0M
2023-07-25 1,148.81 1,166.32 1,120.79 1,120.79 0.0M
2023-07-24 1,155.82 1,166.32 1,092.81 1,149.51 0.0M
2023-07-21 1,138.30 1,148.81 1,121.53 1,148.81 0.0M
2023-07-20 1,127.80 1,153.72 1,113.79 1,152.31 0.0M
2023-07-19 1,113.79 1,127.80 1,113.79 1,127.80 0.0M
2023-07-18 1,127.83 1,143.84 1,120.79 1,120.79 0.0M
2023-07-17 1,172.63 1,172.63 1,138.30 1,141.81 0.0M
2023-07-14 1,106.78 1,155.78 1,099.78 1,130.60 0.0M
2023-07-13 1,121.49 1,150.49 1,103.28 1,134.80 0.0M
2023-07-12 1,127.80 1,141.81 1,124.29 1,125.45 0.0M
2023-07-11 1,110.29 1,131.30 1,103.28 1,130.60 0.0M
2023-07-10 1,141.81 1,155.82 1,099.78 1,110.67 0.0M
2023-07-07 1,164.22 1,218.13 1,131.30 1,151.61 0.0M
2023-07-06 1,162.82 1,190.81 1,162.82 1,164.22 0.0M
2023-07-05 1,142.58 1,183.80 1,141.81 1,170.77 0.0M
2023-07-04 1,201.35 1,215.46 1,169.83 1,173.29 0.0M
2023-07-03 1,257.32 1,257.32 1,165.62 1,195.75 0.0M
2023-06-30 1,152.31 1,174.21 1,131.44 1,135.36 0.0M
2023-06-28 1,188.88 1,191.58 1,141.81 1,150.39 0.0M
2023-06-27 1,246.85 1,246.85 1,176.83 1,176.83 0.0M
2023-06-26 1,222.54 1,241.94 1,165.48 1,170.63 0.0M
2023-06-23 1,261.59 1,285.23 1,190.84 1,205.80 0.0M
2023-06-22 1,264.39 1,279.80 1,250.66 1,263.27 0.0M
2023-06-21 1,215.36 1,277.81 1,215.36 1,264.39 0.0M
2023-06-20 1,209.34 1,259.53 1,206.85 1,251.05 0.0M
2023-06-19 1,239.98 1,258.40 1,225.94 1,225.94 0.0M
2023-06-16 1,206.29 1,316.93 1,206.29 1,238.13 0.0M
2023-06-15 1,233.64 1,251.93 1,226.57 1,240.96 0.0M
2023-06-14 1,247.58 1,249.05 1,214.03 1,239.81 0.0M
2023-06-13 1,270.42 1,299.98 1,246.88 1,247.90 0.0M
2023-06-12 1,247.65 1,278.72 1,240.51 1,270.14 0.0M
2023-06-09 1,252.59 1,274.45 1,224.99 1,247.65 0.0M
2023-06-08 1,273.01 1,275.95 1,247.58 1,262.54 0.0M
2023-06-07 1,268.53 1,285.37 1,260.89 1,276.20 0.0M
2023-06-06 1,237.21 1,267.20 1,218.86 1,251.72 0.0M
2023-06-05 1,194.20 1,239.88 1,189.09 1,222.85 0.0M
2023-06-02 1,184.15 1,256.65 1,173.57 1,199.25 0.0M
2023-06-01 1,211.89 1,218.16 1,184.08 1,198.16 0.0M
2023-05-31 1,107.34 1,211.16 1,107.34 1,198.06 0.0M
2023-05-30 1,117.78 1,146.08 1,093.51 1,100.34 0.0M
2023-05-29 1,158.93 1,170.70 1,100.41 1,119.85 0.0M
2023-05-26 1,207.51 1,207.51 1,132.00 1,136.20 0.0M
2023-05-25 1,179.42 1,179.42 1,151.09 1,179.42 0.0M
2023-05-24 980.69 994.77 980.69 982.87 0.0M
2023-05-23 969.35 972.57 949.17 957.58 0.0M
2023-05-22 987.87 995.89 953.27 973.34 0.0M
2023-05-19 984.72 1,007.49 962.48 993.44 0.0M
2023-05-18 1,002.41 1,002.41 980.69 985.63 0.0M
2023-05-17 971.59 1,015.72 957.86 989.03 0.0M
2023-05-16 966.61 991.90 966.61 970.19 0.0M
2023-05-15 946.23 981.39 946.23 969.49 0.0M
2023-05-12 1,015.65 1,015.65 946.19 951.13 0.0M
2023-05-11 975.12 991.94 948.82 955.55 0.0M
2023-05-10 972.57 984.44 968.96 979.36 0.0M
2023-05-09 1,033.20 1,033.20 951.45 951.94 0.0M
2023-05-08 963.18 1,048.75 961.64 989.73 0.0M
2023-05-05 959.85 980.66 928.82 947.00 0.0M
2023-05-04 937.26 955.27 937.26 944.79 0.0M
2023-05-03 974.00 974.42 909.38 940.84 0.0M
2023-05-02 971.24 984.86 965.81 969.17 0.0M
2023-04-28 998.21 1,015.72 976.49 982.37 0.0M
2023-04-27 963.18 993.34 951.87 970.99 0.0M
2023-04-26 918.17 948.96 918.17 936.91 0.0M
2023-04-25 898.04 925.56 891.14 912.75 0.0M
2023-04-24 881.78 900.10 873.62 898.04 0.0M
2023-04-21 893.94 897.86 893.13 897.86 0.0M
2023-04-20 904.48 904.48 882.62 893.06 0.0M
2023-04-19 902.94 907.35 896.63 898.39 0.0M
2023-04-18 920.56 921.54 896.63 898.88 0.0M
2023-04-17 962.10 962.10 898.56 921.15 0.0M
2023-04-13 875.72 927.98 875.72 900.31 0.0M
2023-04-12 943.11 943.11 887.04 906.13 0.0M
2023-04-11 934.78 945.67 910.64 920.66 0.0M
2023-04-10 888.19 932.53 888.19 925.67 0.0M
2023-04-06 916.95 916.95 881.43 905.04 0.0M
2023-04-05 885.74 928.23 885.74 923.57 0.0M
2023-04-03 884.76 900.38 870.82 878.21 0.0M
2023-03-31 915.02 940.06 883.85 886.97 0.0M
2023-03-29 885.95 915.06 881.71 907.35 0.0M
2023-03-28 885.11 896.14 854.01 864.94 0.0M
2023-03-27 881.82 890.71 865.15 884.06 0.0M
2023-03-24 880.52 884.03 880.52 883.29 0.0M
2023-03-23 865.81 907.81 865.81 888.26 0.0M
2023-03-22 864.31 876.18 847.60 874.92 0.0M
2023-03-21 871.07 871.07 858.11 865.74 0.0M
2023-03-20 871.07 871.07 826.16 858.77 0.0M
2023-03-17 880.77 906.97 861.50 861.96 0.0M
2023-03-16 861.82 871.07 846.09 870.93 0.0M
2023-03-15 876.63 876.63 863.01 867.21 0.0M
2023-03-14 903.53 903.53 838.49 857.72 0.0M
2023-03-13 925.49 925.49 885.01 886.13 0.0M
2023-03-10 959.68 970.19 918.28 930.40 0.0M
2023-03-09 865.81 940.70 865.81 921.75 0.0M
2023-03-08 869.31 871.07 857.16 858.11 0.0M
2023-03-06 914.15 914.15 851.49 875.20 0.0M
2023-03-03 860.24 860.24 834.29 841.58 0.0M
2023-03-02 835.17 865.11 830.09 860.63 0.0M
2023-03-01 815.17 840.59 809.07 835.17 0.0M
2023-02-28 795.76 828.09 794.92 797.55 0.0M
2023-02-27 833.59 835.76 794.43 827.04 0.0M
2023-02-24 877.76 879.37 828.76 828.86 0.0M
2023-02-23 824.59 880.63 824.59 864.94 0.0M
2023-02-22 847.32 858.46 806.24 829.56 0.0M
2023-02-21 886.13 894.81 832.19 839.19 0.0M
2023-02-20 815.62 910.12 815.62 884.59 0.0M
2023-02-17 781.05 861.71 781.05 813.66 0.0M
2023-02-16 762.17 798.56 757.24 788.16 0.0M
2023-02-15 773.77 776.92 760.04 763.54 0.0M
2023-02-14 771.63 784.38 755.83 778.92 0.0M
2023-02-13 771.98 795.62 755.73 786.83 0.0M
2023-02-10 765.78 804.87 756.54 787.71 0.0M
2023-02-09 759.58 785.96 759.58 783.19 0.0M
2023-02-08 743.16 744.42 741.02 744.42 0.0M
2023-02-07 759.13 759.13 756.85 756.92 0.0M
2023-02-06 753.03 756.54 744.21 753.21 0.0M
2023-02-03 754.92 767.81 739.76 749.81 0.0M
2023-02-02 742.53 749.00 731.04 731.18 0.0M
2023-02-01 766.34 767.39 736.92 740.49 0.0M
2023-01-31 741.82 746.90 741.82 746.03 0.0M
2023-01-30 734.82 742.70 724.45 732.02 0.0M
2023-01-27 770.62 770.62 705.29 714.09 0.0M
2023-01-25 769.84 771.95 729.22 741.19 0.0M
2023-01-24 769.77 774.05 769.77 769.88 0.0M
2023-01-23 761.61 770.12 740.07 759.48 0.0M
2023-01-20 774.05 777.58 766.24 768.97 0.0M
2023-01-19 788.41 788.41 769.21 777.76 0.0M
2023-01-18 768.09 815.55 763.93 800.67 0.0M
2023-01-17 766.94 776.15 751.67 753.38 0.0M
2023-01-16 770.37 773.03 758.74 766.62 0.0M
2023-01-13 762.24 788.06 759.34 765.19 0.0M
2023-01-12 840.52 840.52 755.69 764.80 0.0M
2023-01-11 819.54 819.54 784.27 801.54 0.0M
2023-01-10 803.08 815.66 783.89 802.56 0.0M
2023-01-09 752.12 847.60 752.12 794.01 0.0M
2023-01-06 744.24 744.24 723.16 727.15 0.0M
2023-01-05 743.89 746.55 716.36 740.98 0.0M
2023-01-04 756.54 756.54 735.52 737.97 0.0M
2023-01-03 768.44 768.44 756.54 756.54 0.0M
2023-01-02 756.54 768.44 748.97 767.81 0.0M