SKF India Ltd (SKFB)

SKFB
🏛️ 인도 →
4,905.90
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 4,845.00 4,845.00 4,845.00 4,845.00 0.3K
09:15 4,830.00 4,900.00 4,830.00 4,886.00 3.3K
09:16 4,892.60 4,898.00 4,877.10 4,896.60 1.7K
09:17 4,903.10 4,920.00 4,894.10 4,916.20 1.4K
09:18 4,920.00 4,921.00 4,904.50 4,904.50 0.9K
09:19 4,896.90 4,919.10 4,896.90 4,919.10 0.8K
09:20 4,915.00 4,920.00 4,911.70 4,920.00 0.7K
09:21 4,930.40 4,937.70 4,924.90 4,933.90 1.6K
09:22 4,924.90 4,933.20 4,911.20 4,912.60 0.6K
09:23 4,912.10 4,912.10 4,894.90 4,894.90 1.4K
09:24 4,886.40 4,892.00 4,876.60 4,892.00 0.9K
09:25 4,896.20 4,896.60 4,895.00 4,896.20 0.4K
09:26 4,895.00 4,897.90 4,893.00 4,893.00 0.3K
09:27 4,886.80 4,886.90 4,882.10 4,882.10 0.4K
09:28 4,888.10 4,910.20 4,886.60 4,910.20 0.6K
09:29 4,911.30 4,926.80 4,911.30 4,926.80 0.7K
09:30 4,936.80 4,936.80 4,927.90 4,935.00 2.1K
09:31 4,933.40 4,949.90 4,933.40 4,944.70 1.9K
09:32 4,941.00 4,941.00 4,925.00 4,930.00 0.9K
09:33 4,932.00 4,936.40 4,925.20 4,925.20 0.4K
09:34 4,922.50 4,929.00 4,922.40 4,925.20 0.4K
09:35 4,931.00 4,934.60 4,931.00 4,934.00 0.3K
09:36 4,928.00 4,930.80 4,922.00 4,929.90 0.4K
09:37 4,932.00 4,945.00 4,932.00 4,945.00 0.6K
09:38 4,942.70 4,942.70 4,926.10 4,929.10 0.6K
09:39 4,929.10 4,929.20 4,922.40 4,922.80 0.2K
09:40 4,918.50 4,918.50 4,900.00 4,903.70 2.0K
09:41 4,903.10 4,905.90 4,900.00 4,900.00 0.8K
09:42 4,900.00 4,907.00 4,900.00 4,902.20 0.3K
09:43 4,900.00 4,901.10 4,891.80 4,892.00 1.3K
09:44 4,890.70 4,896.30 4,890.70 4,891.10 0.4K
09:45 4,892.10 4,896.20 4,891.10 4,891.10 0.5K
09:46 4,890.00 4,895.30 4,890.00 4,891.80 0.9K
09:47 4,894.00 4,902.80 4,892.70 4,902.80 0.6K
09:48 4,893.50 4,894.20 4,891.30 4,894.20 0.1K
09:49 4,892.00 4,897.50 4,891.60 4,891.60 0.3K
09:50 4,891.50 4,899.00 4,890.00 4,892.80 0.3K
09:51 4,895.60 4,895.60 4,891.30 4,894.80 0.2K
09:52 4,895.20 4,902.50 4,895.20 4,902.50 0.7K
09:53 4,899.80 4,905.00 4,896.00 4,900.80 0.3K
09:54 4,896.70 4,908.30 4,896.70 4,908.30 0.2K
09:55 4,909.20 4,922.80 4,909.20 4,911.90 0.3K
09:56 4,918.00 4,920.00 4,913.60 4,920.00 0.2K
09:57 4,920.00 4,930.00 4,920.00 4,929.90 1.0K
09:58 4,926.30 4,927.60 4,925.00 4,925.00 0.1K
09:59 4,925.10 4,927.40 4,921.80 4,926.40 1.2K
10:00 4,920.80 4,929.90 4,920.00 4,926.80 0.3K
10:01 4,921.70 4,928.90 4,915.10 4,915.10 0.3K
10:02 4,918.30 4,918.50 4,905.30 4,905.30 0.3K
10:03 4,905.30 4,908.20 4,901.80 4,906.00 0.3K
10:04 4,902.60 4,907.60 4,902.40 4,905.50 0.4K
10:05 4,903.30 4,904.80 4,900.00 4,901.30 0.3K
10:06 4,903.10 4,906.50 4,900.00 4,906.50 0.2K
10:07 4,900.60 4,908.50 4,900.60 4,903.80 0.4K
10:08 4,910.00 4,910.00 4,905.10 4,905.10 0.4K
10:09 4,905.60 4,919.00 4,905.50 4,918.10 0.8K
10:10 4,917.40 4,917.40 4,902.20 4,902.20 0.4K
10:11 4,902.60 4,908.50 4,901.10 4,902.50 0.2K
10:12 4,902.50 4,904.40 4,901.10 4,904.40 0.1K
10:13 4,902.50 4,905.40 4,901.70 4,901.70 0.2K
10:14 4,902.10 4,904.90 4,901.00 4,901.00 0.1K
10:15 4,900.40 4,903.20 4,900.00 4,900.10 0.2K
10:16 4,904.10 4,910.00 4,901.40 4,901.40 0.6K
10:17 4,901.40 4,904.40 4,900.00 4,901.20 0.3K
10:18 4,900.30 4,900.30 4,895.10 4,897.30 0.4K
10:19 4,896.70 4,896.70 4,890.90 4,892.10 0.7K
10:20 4,897.00 4,897.00 4,892.10 4,892.10 0.2K
10:21 4,892.10 4,894.00 4,892.10 4,892.10 0.1K
10:22 4,892.10 4,894.50 4,886.10 4,888.70 0.8K
10:23 4,890.10 4,904.40 4,890.10 4,896.70 0.3K
10:24 4,895.20 4,898.70 4,890.80 4,894.30 0.2K
10:25 4,891.90 4,894.30 4,890.10 4,890.10 0.2K
10:26 4,892.40 4,892.40 4,890.10 4,890.10 0.2K
10:27 4,890.40 4,890.40 4,890.10 4,890.10 0.1K
10:28 4,890.20 4,890.20 4,890.10 4,890.10 0.2K
10:29 4,890.20 4,892.00 4,890.00 4,892.00 0.1K
10:30 4,885.80 4,890.20 4,885.80 4,890.20 0.2K
10:31 4,891.60 4,893.90 4,885.50 4,893.90 0.2K
10:32 4,888.20 4,893.90 4,888.00 4,888.60 0.1K
10:33 4,885.80 4,888.70 4,885.50 4,885.80 0.2K
10:34 4,885.50 4,886.20 4,885.50 4,885.50 0.2K
10:35 4,885.60 4,886.50 4,885.50 4,886.00 0.2K
10:36 4,886.00 4,886.10 4,885.50 4,885.50 0.1K
10:37 4,885.50 4,890.60 4,885.50 4,885.50 0.1K
10:38 4,885.50 4,885.60 4,880.10 4,880.10 0.8K
10:39 4,880.20 4,895.00 4,880.10 4,887.20 0.6K
10:40 4,900.00 4,900.00 4,880.00 4,880.00 0.7K
10:41 4,880.00 4,880.00 4,875.20 4,875.30 0.3K
10:42 4,876.90 4,886.60 4,875.50 4,880.20 0.3K
10:43 4,878.90 4,878.90 4,875.10 4,875.10 0.4K
10:44 4,877.30 4,877.30 4,875.00 4,875.00 0.2K
10:45 4,878.50 4,885.20 4,875.10 4,875.10 0.1K
10:46 4,875.10 4,876.70 4,875.10 4,875.60 0.1K
10:47 4,876.20 4,876.80 4,875.10 4,875.20 0.2K
10:48 4,880.30 4,880.50 4,875.00 4,875.10 0.2K
10:49 4,875.20 4,878.00 4,875.00 4,875.60 0.1K
10:50 4,875.10 4,884.70 4,875.00 4,884.70 0.2K
10:51 4,880.00 4,885.00 4,876.00 4,879.40 0.2K
10:52 4,879.60 4,892.00 4,876.20 4,890.00 0.5K
10:53 4,890.00 4,893.00 4,890.00 4,891.00 0.1K
10:54 4,882.60 4,885.90 4,880.10 4,881.90 0.3K
10:55 4,881.80 4,884.70 4,880.80 4,884.70 0.1K
10:56 4,881.80 4,884.70 4,881.50 4,883.50 0.1K
10:57 4,882.80 4,884.00 4,881.30 4,881.40 0.1K
10:58 4,881.10 4,881.10 4,880.10 4,880.10 0.1K
10:59 4,880.10 4,880.10 4,880.10 4,880.10 0.1K
11:00 4,880.10 4,883.10 4,880.10 4,880.50 0.2K
11:01 4,883.90 4,892.30 4,883.90 4,892.30 0.1K
11:02 4,890.90 4,890.90 4,885.00 4,890.00 0.5K
11:03 4,898.00 4,905.00 4,898.00 4,900.00 0.3K
11:04 4,897.80 4,897.80 4,894.00 4,894.20 0.0K
11:05 4,897.10 4,900.90 4,895.00 4,895.00 0.2K
11:06 4,895.00 4,895.00 4,895.00 4,895.00 0.0K
11:07 4,892.50 4,892.50 4,892.50 4,892.50 0.0K
11:08 4,896.20 4,896.20 4,896.20 4,896.20 0.0K
11:09 4,895.00 4,895.00 4,895.00 4,895.00 0.0K
11:10 4,895.00 4,895.00 4,891.00 4,891.00 0.1K
11:11 4,893.00 4,901.30 4,893.00 4,901.30 0.1K
11:12 4,896.00 4,906.10 4,896.00 4,896.80 0.3K
11:13 4,893.00 4,902.20 4,893.00 4,902.20 0.2K
11:14 4,900.10 4,905.00 4,900.00 4,902.00 0.9K
11:15 4,902.00 4,907.40 4,900.00 4,900.00 0.2K
11:16 4,902.70 4,910.70 4,900.10 4,907.10 0.2K
11:17 4,911.00 4,911.00 4,902.10 4,903.10 0.2K
11:18 4,901.30 4,907.80 4,901.30 4,901.40 0.1K
11:19 4,901.80 4,902.30 4,900.00 4,900.20 0.1K
11:20 4,900.20 4,900.20 4,898.40 4,898.40 0.2K
11:21 4,898.50 4,905.00 4,898.50 4,903.80 0.6K
11:22 4,902.60 4,902.60 4,897.00 4,897.00 0.2K
11:23 4,898.30 4,909.80 4,893.00 4,901.10 0.6K
11:24 4,904.20 4,904.20 4,896.90 4,902.00 0.2K
11:25 4,898.20 4,902.10 4,898.20 4,898.20 0.1K
11:26 4,895.10 4,897.00 4,895.10 4,896.40 0.1K
11:27 4,899.50 4,899.50 4,895.00 4,896.50 0.1K
11:28 4,895.00 4,898.50 4,895.00 4,897.40 0.1K
11:29 4,897.20 4,899.80 4,893.00 4,893.00 0.1K
11:30 4,895.80 4,899.50 4,895.00 4,897.80 0.2K
11:31 4,898.50 4,898.50 4,895.00 4,895.40 0.1K
11:32 4,897.30 4,900.40 4,895.80 4,898.20 0.1K
11:33 4,895.10 4,899.10 4,893.00 4,893.00 0.2K
11:34 4,895.00 4,896.60 4,893.00 4,896.60 0.1K
11:35 4,893.10 4,893.10 4,893.10 4,893.10 0.0K
11:37 4,897.30 4,897.30 4,897.30 4,897.30 0.0K
11:40 4,897.00 4,897.00 4,894.40 4,895.90 0.1K
11:41 4,895.00 4,895.00 4,895.00 4,895.00 0.0K
11:42 4,898.00 4,898.90 4,894.90 4,894.90 0.1K
11:43 4,895.00 4,895.00 4,894.90 4,894.90 0.0K
11:44 4,891.10 4,891.10 4,891.10 4,891.10 0.0K
11:45 4,891.10 4,891.10 4,887.90 4,887.90 0.1K
11:46 4,887.80 4,887.80 4,882.00 4,882.00 0.1K
11:47 4,887.00 4,887.00 4,887.00 4,887.00 0.0K
11:48 4,890.20 4,890.20 4,890.00 4,890.00 0.0K
11:49 4,890.00 4,891.30 4,890.00 4,891.30 0.1K
11:50 4,890.00 4,890.00 4,881.90 4,887.00 0.3K
11:51 4,887.40 4,887.40 4,884.70 4,884.70 0.0K
11:52 4,880.60 4,880.60 4,879.00 4,879.00 0.0K
11:53 4,874.70 4,879.10 4,870.00 4,870.00 0.8K
11:54 4,875.70 4,876.00 4,875.70 4,876.00 0.0K
11:55 4,878.00 4,878.00 4,874.50 4,874.50 0.1K
11:56 4,875.00 4,875.00 4,875.00 4,875.00 0.0K
11:57 4,874.50 4,877.60 4,874.50 4,876.00 0.0K
11:58 4,875.00 4,875.00 4,875.00 4,875.00 0.1K
11:59 4,875.10 4,877.60 4,875.10 4,877.60 0.0K
12:00 4,877.60 4,877.60 4,875.00 4,877.00 0.1K
12:02 4,877.00 4,877.00 4,877.00 4,877.00 0.1K
12:03 4,877.00 4,882.10 4,877.00 4,882.00 0.0K
12:04 4,878.00 4,878.00 4,878.00 4,878.00 0.0K
12:05 4,877.50 4,877.50 4,870.00 4,870.00 0.3K
12:06 4,869.50 4,870.70 4,869.50 4,869.50 0.1K
12:07 4,870.70 4,870.70 4,866.00 4,867.40 0.4K
12:08 4,868.00 4,868.90 4,867.20 4,867.20 0.1K
12:09 4,867.20 4,869.90 4,866.00 4,866.00 0.0K
12:10 4,866.00 4,867.50 4,865.20 4,867.50 0.0K
12:11 4,867.50 4,867.50 4,867.50 4,867.50 0.0K
12:12 4,872.50 4,872.50 4,872.50 4,872.50 0.0K
12:13 4,869.00 4,869.00 4,869.00 4,869.00 0.0K
12:14 4,868.80 4,868.80 4,868.80 4,868.80 0.0K
12:16 4,866.00 4,868.40 4,866.00 4,866.00 0.0K
12:17 4,874.50 4,874.50 4,866.00 4,869.20 0.1K
12:18 4,869.20 4,870.30 4,869.20 4,870.30 0.0K
12:19 4,873.70 4,873.70 4,871.50 4,871.50 0.0K
12:20 4,871.40 4,871.40 4,867.60 4,867.60 0.0K
12:21 4,874.60 4,874.60 4,871.00 4,871.00 0.0K
12:22 4,869.40 4,871.00 4,862.20 4,865.00 0.2K
12:23 4,865.00 4,865.00 4,863.00 4,863.00 0.0K
12:24 4,862.20 4,863.00 4,862.20 4,863.00 0.0K
12:26 4,863.20 4,863.20 4,863.20 4,863.20 0.0K
12:27 4,865.50 4,867.00 4,863.00 4,863.00 0.1K
12:28 4,865.20 4,865.20 4,861.00 4,864.80 0.1K
12:30 4,864.60 4,867.00 4,864.60 4,867.00 0.1K
12:31 4,866.00 4,866.00 4,866.00 4,866.00 0.0K
12:32 4,865.20 4,866.10 4,865.20 4,866.00 0.0K
12:33 4,866.10 4,879.90 4,866.10 4,879.90 0.5K
12:34 4,880.20 4,882.30 4,877.50 4,882.30 0.1K
12:35 4,884.20 4,884.90 4,877.80 4,884.90 0.1K
12:36 4,884.90 4,898.40 4,884.90 4,897.90 0.3K
12:37 4,891.60 4,893.40 4,891.60 4,893.40 0.0K
12:38 4,890.00 4,891.50 4,890.00 4,890.20 0.0K
12:39 4,893.20 4,893.20 4,890.20 4,890.20 0.0K
12:41 4,890.20 4,890.20 4,890.20 4,890.20 0.0K
12:42 4,888.80 4,889.90 4,886.70 4,886.70 0.0K
12:43 4,891.70 4,893.30 4,889.40 4,893.30 0.5K
12:44 4,890.20 4,900.00 4,889.50 4,896.10 0.1K
12:45 4,899.50 4,900.20 4,899.50 4,900.20 0.2K
12:46 4,900.00 4,900.80 4,899.10 4,900.80 0.2K
12:47 4,903.00 4,903.00 4,896.60 4,900.80 0.0K
12:48 4,899.80 4,899.80 4,899.70 4,899.70 0.0K
12:49 4,899.70 4,900.00 4,899.70 4,900.00 0.0K
12:50 4,901.50 4,904.80 4,901.50 4,904.80 0.0K
12:51 4,904.00 4,904.00 4,903.10 4,903.10 0.1K
12:52 4,903.10 4,903.10 4,903.00 4,903.10 0.0K
12:53 4,903.10 4,903.10 4,903.00 4,903.00 0.0K
12:54 4,900.20 4,902.90 4,900.20 4,902.90 0.0K
12:55 4,904.80 4,906.20 4,904.00 4,906.20 0.1K
12:56 4,905.00 4,906.10 4,901.80 4,901.80 0.3K
12:57 4,901.60 4,909.80 4,901.60 4,909.80 0.2K
12:58 4,907.70 4,907.70 4,907.70 4,907.70 0.0K
12:59 4,913.40 4,914.40 4,903.00 4,903.00 1.3K
13:00 4,901.80 4,901.80 4,901.80 4,901.80 0.0K
13:01 4,906.30 4,907.10 4,903.10 4,907.10 0.0K
13:02 4,907.10 4,907.40 4,903.00 4,903.00 0.1K
13:03 4,903.00 4,903.00 4,903.00 4,903.00 0.0K
13:04 4,900.00 4,900.00 4,900.00 4,900.00 0.0K
13:05 4,900.00 4,900.00 4,900.00 4,900.00 0.0K
13:06 4,900.00 4,900.00 4,900.00 4,900.00 0.0K
13:07 4,900.00 4,902.50 4,900.00 4,900.00 0.0K
13:08 4,898.40 4,898.40 4,895.10 4,895.10 0.0K
13:09 4,895.10 4,896.80 4,895.10 4,896.80 0.0K
13:10 4,898.30 4,898.30 4,898.30 4,898.30 0.0K
13:12 4,898.10 4,900.00 4,898.10 4,898.10 0.0K
13:13 4,900.00 4,900.00 4,900.00 4,900.00 0.0K
13:15 4,899.80 4,902.20 4,899.80 4,902.20 0.0K
13:16 4,903.70 4,903.70 4,903.70 4,903.70 0.0K
13:17 4,902.00 4,904.00 4,902.00 4,904.00 0.0K
13:18 4,900.20 4,900.20 4,900.20 4,900.20 0.0K
13:19 4,901.10 4,901.10 4,900.80 4,900.80 0.0K
13:20 4,906.00 4,906.00 4,906.00 4,906.00 0.1K
13:22 4,906.00 4,906.00 4,906.00 4,906.00 0.1K
13:23 4,902.00 4,902.50 4,902.00 4,902.50 0.1K
13:24 4,897.20 4,901.70 4,897.20 4,901.70 0.1K
13:25 4,903.10 4,903.10 4,897.80 4,897.80 0.0K
13:26 4,900.00 4,902.00 4,900.00 4,902.00 0.0K
13:27 4,902.00 4,902.00 4,902.00 4,902.00 0.0K
13:28 4,902.00 4,902.00 4,902.00 4,902.00 0.0K
13:29 4,902.00 4,902.00 4,896.30 4,896.30 0.0K
13:30 4,896.50 4,896.50 4,867.20 4,882.00 0.7K
13:31 4,882.00 4,882.00 4,875.00 4,875.90 0.2K
13:32 4,875.00 4,875.00 4,874.10 4,874.10 0.0K
13:33 4,874.00 4,875.00 4,874.00 4,875.00 0.0K
13:34 4,875.00 4,875.00 4,875.00 4,875.00 0.0K
13:35 4,875.00 4,875.00 4,873.90 4,873.90 0.1K
13:36 4,874.30 4,874.30 4,874.30 4,874.30 0.0K
13:37 4,878.50 4,878.50 4,874.00 4,874.00 0.1K
13:38 4,872.40 4,872.40 4,872.40 4,872.40 0.0K
13:39 4,870.00 4,873.10 4,870.00 4,873.10 0.0K
13:40 4,873.70 4,875.00 4,873.70 4,875.00 0.0K
13:41 4,875.00 4,875.00 4,875.00 4,875.00 0.0K
13:42 4,875.00 4,875.00 4,873.00 4,873.00 0.6K
13:43 4,877.50 4,877.50 4,877.50 4,877.50 0.1K
13:44 4,875.20 4,875.30 4,875.20 4,875.30 0.2K
13:45 4,875.30 4,876.80 4,875.10 4,876.80 0.3K
13:46 4,875.20 4,875.20 4,875.10 4,875.10 0.2K
13:47 4,875.10 4,875.10 4,875.00 4,875.00 0.2K
13:48 4,871.60 4,876.00 4,871.60 4,876.00 0.0K
13:49 4,875.10 4,875.20 4,875.10 4,875.10 0.3K
13:50 4,875.10 4,875.10 4,872.60 4,875.00 0.2K
13:51 4,875.10 4,875.90 4,875.10 4,875.90 0.2K
13:52 4,875.60 4,877.40 4,875.10 4,876.00 0.4K
13:53 4,876.00 4,876.00 4,875.10 4,875.10 0.3K
13:54 4,875.10 4,875.10 4,875.10 4,875.10 0.6K
13:55 4,875.10 4,875.10 4,875.10 4,875.10 0.2K
13:56 4,875.10 4,875.10 4,875.10 4,875.10 0.3K
13:57 4,875.10 4,875.10 4,875.10 4,875.10 0.2K
13:58 4,875.10 4,875.10 4,875.10 4,875.10 0.3K
13:59 4,875.10 4,877.40 4,875.10 4,875.10 0.3K
14:00 4,880.50 4,880.50 4,875.10 4,876.10 0.2K
14:01 4,875.10 4,879.90 4,875.10 4,875.10 0.4K
14:02 4,877.00 4,877.00 4,873.50 4,874.00 0.0K
14:03 4,875.00 4,878.10 4,875.00 4,878.10 0.3K
14:04 4,875.50 4,878.20 4,875.10 4,875.20 0.3K
14:05 4,878.70 4,878.70 4,875.60 4,878.40 0.3K
14:06 4,876.50 4,881.20 4,876.30 4,881.20 0.3K
14:07 4,877.60 4,882.50 4,876.20 4,877.00 0.3K
14:08 4,879.40 4,881.40 4,876.60 4,879.00 0.3K
14:09 4,875.20 4,877.40 4,875.10 4,875.30 0.4K
14:10 4,875.30 4,879.90 4,875.10 4,875.10 0.3K
14:11 4,875.10 4,875.10 4,875.10 4,875.10 0.4K
14:12 4,879.70 4,879.90 4,875.10 4,879.90 0.8K
14:13 4,875.90 4,875.90 4,875.10 4,875.10 0.4K
14:14 4,875.10 4,875.10 4,875.10 4,875.10 0.2K
14:15 4,875.50 4,875.50 4,875.10 4,875.10 0.5K
14:16 4,875.00 4,878.70 4,875.00 4,878.70 0.1K
14:17 4,881.90 4,881.90 4,880.00 4,880.10 0.3K
14:18 4,880.10 4,880.10 4,874.30 4,874.30 0.5K
14:19 4,875.00 4,878.10 4,875.00 4,875.00 0.2K
14:20 4,875.20 4,878.20 4,875.10 4,877.00 0.2K
14:21 4,878.00 4,878.00 4,875.10 4,875.60 0.3K
14:22 4,877.00 4,877.00 4,875.10 4,875.10 0.4K
14:23 4,875.10 4,878.90 4,875.00 4,875.00 0.4K
14:24 4,874.90 4,875.60 4,874.90 4,875.00 0.1K
14:25 4,875.00 4,875.10 4,875.00 4,875.00 0.3K
14:26 4,874.20 4,890.10 4,874.20 4,890.10 0.8K
14:27 4,890.00 4,890.00 4,883.00 4,883.80 0.6K
14:28 4,881.00 4,883.80 4,875.40 4,875.40 0.3K
14:29 4,880.50 4,880.50 4,875.00 4,875.10 0.3K
14:30 4,875.00 4,876.50 4,871.30 4,876.40 0.2K
14:31 4,879.40 4,879.40 4,875.00 4,875.30 0.4K
14:32 4,875.20 4,881.00 4,875.20 4,876.20 0.3K
14:33 4,875.40 4,877.20 4,875.10 4,875.10 0.3K
14:34 4,878.00 4,878.00 4,872.20 4,874.80 0.2K
14:35 4,870.10 4,875.00 4,870.10 4,875.00 0.0K
14:36 4,875.00 4,876.70 4,875.00 4,876.40 0.1K
14:37 4,871.20 4,875.00 4,871.20 4,875.00 0.0K
14:38 4,875.90 4,885.00 4,871.90 4,877.70 0.3K
14:39 4,877.30 4,884.40 4,875.10 4,878.30 0.3K
14:40 4,875.60 4,883.90 4,875.10 4,883.90 0.4K
14:41 4,879.40 4,882.00 4,876.90 4,878.20 0.3K
14:42 4,875.40 4,884.40 4,875.40 4,883.70 0.5K
14:43 4,880.00 4,880.00 4,875.10 4,875.10 0.5K
14:44 4,875.10 4,876.60 4,875.10 4,876.00 0.3K
14:45 4,876.10 4,876.10 4,875.10 4,875.10 0.4K
14:46 4,875.10 4,877.00 4,875.10 4,875.10 0.3K
14:47 4,875.10 4,878.90 4,875.00 4,875.00 0.3K
14:48 4,879.00 4,879.80 4,875.00 4,876.80 0.2K
14:49 4,876.50 4,876.50 4,873.50 4,875.00 0.1K
14:50 4,875.00 4,876.00 4,875.00 4,875.00 0.4K
14:51 4,878.00 4,879.80 4,875.00 4,875.40 0.4K
14:52 4,875.50 4,881.20 4,875.50 4,876.40 0.4K
14:53 4,875.00 4,876.50 4,875.00 4,875.00 0.3K
14:54 4,880.70 4,880.70 4,875.00 4,875.00 0.5K
14:55 4,877.00 4,877.00 4,875.00 4,876.10 0.2K
14:56 4,875.00 4,876.10 4,875.00 4,876.10 0.1K
14:57 4,876.10 4,880.70 4,875.40 4,876.80 0.5K
14:58 4,875.10 4,879.10 4,875.10 4,875.80 0.3K
14:59 4,879.80 4,887.30 4,875.20 4,883.50 1.3K
15:00 4,882.90 4,884.70 4,880.10 4,880.10 0.4K
15:01 4,878.60 4,882.90 4,878.10 4,882.90 0.6K
15:02 4,882.50 4,884.40 4,880.00 4,880.00 0.4K
15:03 4,880.00 4,884.10 4,878.10 4,882.90 0.6K
15:04 4,878.50 4,881.00 4,875.70 4,875.70 0.5K
15:05 4,881.60 4,887.40 4,881.60 4,884.40 0.5K
15:06 4,885.20 4,886.20 4,884.80 4,884.80 0.3K
15:07 4,884.50 4,890.00 4,884.50 4,886.90 0.9K
15:08 4,886.90 4,889.90 4,884.10 4,885.90 0.5K
15:09 4,885.80 4,885.80 4,880.10 4,881.10 0.4K
15:10 4,881.00 4,883.90 4,880.50 4,883.90 0.5K
15:11 4,882.00 4,885.00 4,881.40 4,885.00 0.3K
15:12 4,881.80 4,887.10 4,881.40 4,884.60 0.7K
15:13 4,883.60 4,889.90 4,883.60 4,885.60 0.6K
15:14 4,886.80 4,889.00 4,883.10 4,883.10 0.3K
15:15 4,885.00 4,885.30 4,882.70 4,884.80 0.6K
15:16 4,882.60 4,888.10 4,882.60 4,886.40 0.9K
15:17 4,883.90 4,889.00 4,881.40 4,882.00 0.4K
15:18 4,887.20 4,889.90 4,884.50 4,885.00 1.9K
15:19 4,888.20 4,889.10 4,884.90 4,888.50 0.7K
15:20 4,888.40 4,888.40 4,882.70 4,887.90 0.4K
15:21 4,883.00 4,888.40 4,879.90 4,879.90 1.4K
15:22 4,875.00 4,875.00 4,874.90 4,874.90 1.3K
15:23 4,874.90 4,874.90 4,874.50 4,874.50 0.1K
15:24 4,874.90 4,880.40 4,874.50 4,875.00 2.5K
15:25 4,873.80 4,879.00 4,873.80 4,875.00 1.4K
15:26 4,875.00 4,875.00 4,874.00 4,874.00 0.4K
15:27 4,873.00 4,875.00 4,873.00 4,874.80 0.3K
15:28 4,874.90 4,875.00 4,871.40 4,872.00 0.4K
15:29 4,872.00 4,880.90 4,869.00 4,880.90 0.6K
날짜 시가 고가 저가 종가 거래량
2025-10-06 4,880.90 4,940.00 4,855.00 4,905.90 0.0M
2025-10-03 4,845.00 4,950.00 4,829.80 4,880.90 0.1M
2025-10-01 4,760.00 4,778.00 4,690.10 4,766.20 0.0M
2025-09-30 4,648.00 4,728.00 4,634.00 4,715.60 0.0M
2025-09-29 4,761.00 4,829.40 4,610.00 4,625.00 0.0M
2025-09-26 4,770.00 4,770.00 4,665.70 4,713.10 0.0M
2025-09-25 4,745.00 4,778.60 4,717.70 4,771.70 0.0M
2025-09-24 4,764.00 4,777.90 4,710.10 4,744.00 0.0M
2025-09-23 4,798.00 4,800.10 4,725.00 4,741.00 0.0M
2025-09-22 4,833.20 4,854.00 4,726.00 4,735.30 0.0M
2025-09-19 4,800.00 4,865.00 4,747.00 4,833.40 0.0M
2025-09-18 4,804.00 4,825.00 4,759.70 4,793.00 0.0M
2025-09-17 4,817.90 4,825.00 4,740.00 4,779.20 0.0M
2025-09-16 4,839.90 4,872.10 4,786.80 4,795.70 0.0M
2025-09-15 4,858.00 4,858.00 4,811.00 4,821.90 0.0M
2025-09-12 4,829.00 4,852.90 4,803.00 4,826.90 0.0M
2025-09-11 4,919.20 4,920.20 4,803.00 4,811.00 0.0M
2025-09-10 4,920.00 4,964.80 4,882.60 4,908.00 0.0M
2025-09-09 4,937.90 5,012.00 4,895.10 4,914.80 0.0M
2025-09-08 4,878.00 4,974.90 4,857.20 4,927.10 0.0M
2025-09-05 4,700.00 4,919.00 4,700.00 4,878.10 0.5M
2025-09-04 4,594.00 4,614.00 4,548.60 4,599.80 0.0M
2025-09-03 4,570.10 4,600.00 4,512.00 4,558.80 0.0M
2025-09-02 4,540.00 4,594.00 4,482.50 4,570.10 0.0M
2025-09-01 4,499.20 4,548.50 4,440.20 4,533.00 0.0M
2025-08-29 4,476.80 4,489.90 4,420.70 4,440.00 0.0M
2025-08-28 4,515.40 4,559.90 4,464.00 4,491.90 0.0M
2025-08-26 4,520.00 4,595.00 4,482.00 4,552.30 0.0M
2025-08-25 4,551.20 4,552.00 4,481.50 4,525.30 0.0M
2025-08-22 4,510.00 4,533.90 4,492.10 4,506.20 0.0M
2025-08-21 4,520.00 4,530.00 4,475.00 4,509.20 0.0M
2025-08-20 4,521.10 4,559.90 4,502.00 4,520.10 0.0M
2025-08-19 4,500.00 4,600.00 4,491.90 4,550.40 0.0M
2025-08-18 4,500.00 4,523.20 4,461.30 4,500.60 0.0M
2025-08-14 4,486.00 4,502.20 4,424.60 4,435.00 0.1M
2025-08-13 4,482.60 4,526.00 4,453.10 4,503.10 0.0M
2025-08-12 4,488.00 4,500.00 4,432.00 4,482.60 0.0M
2025-08-11 4,492.90 4,492.90 4,408.20 4,458.40 0.0M
2025-08-08 4,568.10 4,598.00 4,468.90 4,492.90 0.0M
2025-08-07 4,620.00 4,674.20 4,525.20 4,566.50 0.1M
2025-08-06 4,839.70 4,845.00 4,765.60 4,794.20 0.0M
2025-08-05 4,807.40 4,832.50 4,768.50 4,791.90 0.0M
2025-08-04 4,811.00 4,814.60 4,754.00 4,783.60 0.0M
2025-08-01 4,920.00 4,920.00 4,801.50 4,837.00 0.0M
2025-07-31 4,888.00 4,939.80 4,836.20 4,900.60 0.0M
2025-07-30 4,818.00 4,930.60 4,818.00 4,905.90 0.0M
2025-07-29 4,824.60 4,864.90 4,742.00 4,842.40 0.0M
2025-07-28 4,915.00 4,915.00 4,764.20 4,824.60 0.0M
2025-07-25 4,995.30 4,995.30 4,862.50 4,915.80 0.0M
2025-07-24 4,985.00 5,025.00 4,961.20 4,995.30 0.0M
2025-07-23 4,964.80 5,010.00 4,936.60 4,999.20 0.0M
2025-07-22 4,938.50 4,979.00 4,934.00 4,958.00 0.0M
2025-07-21 4,970.00 4,978.90 4,917.00 4,966.10 0.0M
2025-07-18 4,950.00 4,996.00 4,917.20 4,965.00 0.0M
2025-07-17 4,840.00 4,969.90 4,835.50 4,949.50 0.0M
2025-07-16 4,872.70 4,908.00 4,811.20 4,819.80 0.0M
2025-07-15 4,878.00 4,912.40 4,835.00 4,872.70 0.0M
2025-07-14 4,842.10 4,874.60 4,807.50 4,841.60 0.0M
2025-07-11 4,926.00 4,926.00 4,845.00 4,858.40 0.0M
2025-07-10 4,913.50 4,950.00 4,890.20 4,926.20 0.0M
2025-07-09 4,940.00 4,967.40 4,907.00 4,934.70 0.0M
2025-07-08 4,931.00 4,999.00 4,931.00 4,958.10 0.0M
2025-07-07 4,970.00 5,020.00 4,902.10 4,942.70 0.0M
2025-07-04 5,026.00 5,026.00 4,900.00 4,955.80 0.1M
2025-07-03 4,969.90 5,036.90 4,953.00 5,017.20 0.1M
2025-07-02 4,920.00 5,049.80 4,850.00 4,969.60 0.2M
2025-07-01 4,860.00 4,909.00 4,755.40 4,881.80 0.1M
2025-06-30 4,634.20 4,864.50 4,634.20 4,815.80 0.4M
2025-06-27 4,761.00 4,761.00 4,600.00 4,623.80 0.1M
2025-06-26 4,697.90 4,729.90 4,665.00 4,717.60 0.0M
2025-06-25 4,750.00 4,779.90 4,655.00 4,692.30 0.0M
2025-06-24 4,626.10 4,750.00 4,605.10 4,709.10 0.0M
2025-06-23 4,600.00 4,631.30 4,566.50 4,603.00 0.0M
2025-06-20 4,581.00 4,642.40 4,518.80 4,611.10 0.1M
2025-06-19 4,615.00 4,634.00 4,552.90 4,573.20 0.1M
2025-06-18 4,580.00 4,640.00 4,556.40 4,624.40 0.1M
2025-06-17 4,630.00 4,630.00 4,522.60 4,586.80 0.1M
2025-06-16 4,630.20 4,657.20 4,558.50 4,613.70 0.0M
2025-06-13 4,610.00 4,678.00 4,570.40 4,646.90 0.0M
2025-06-12 4,750.00 4,750.00 4,655.00 4,676.60 0.0M
2025-06-11 4,755.00 4,755.00 4,702.80 4,734.20 0.0M
2025-06-10 4,702.40 4,754.00 4,684.00 4,742.10 0.0M
2025-06-09 4,725.00 4,733.60 4,690.00 4,702.40 0.0M
2025-06-06 4,735.50 4,751.70 4,681.10 4,708.80 0.0M
2025-06-05 4,790.00 4,796.00 4,732.20 4,751.70 0.0M
2025-06-04 4,649.00 4,964.20 4,649.00 4,774.80 0.3M
2025-06-03 4,689.70 4,700.10 4,610.00 4,637.50 0.0M
2025-06-02 4,737.00 4,769.90 4,630.00 4,685.00 0.1M
2025-05-30 4,583.90 4,787.00 4,583.90 4,696.00 0.1M
2025-05-29 4,545.00 4,600.00 4,535.10 4,583.90 0.0M
2025-05-28 4,600.00 4,619.80 4,520.00 4,543.40 0.0M
2025-05-27 4,554.00 4,609.00 4,526.00 4,587.20 0.0M
2025-05-26 4,666.50 4,666.50 4,521.00 4,545.00 0.1M
2025-05-23 4,565.00 4,736.50 4,565.00 4,646.50 0.1M
2025-05-22 4,604.00 4,650.00 4,551.10 4,592.70 0.1M
2025-05-21 4,586.00 4,670.00 4,541.60 4,603.80 0.1M
2025-05-20 4,650.00 4,709.90 4,582.00 4,626.30 0.1M
2025-05-19 4,611.40 4,670.00 4,492.40 4,624.30 0.1M
2025-05-16 4,505.30 4,688.00 4,476.00 4,574.80 0.4M
2025-05-15 4,295.00 4,352.00 4,250.00 4,324.40 0.0M
2025-05-14 4,220.10 4,281.50 4,194.00 4,255.10 0.0M
2025-05-13 4,125.00 4,225.00 4,100.80 4,207.10 0.1M
2025-05-12 4,000.00 4,155.90 3,990.00 4,125.10 0.1M
2025-05-09 3,820.00 3,949.00 3,820.00 3,927.00 0.0M
2025-05-08 3,950.00 4,040.00 3,925.10 3,975.00 0.1M
2025-05-07 3,880.00 3,971.80 3,853.20 3,931.70 0.0M
2025-05-06 3,925.00 3,942.80 3,892.30 3,902.30 0.0M
2025-05-05 3,949.90 3,949.90 3,892.50 3,915.40 0.0M
2025-05-02 3,905.20 3,935.90 3,832.40 3,918.00 0.0M
2025-04-30 3,885.00 3,916.60 3,825.10 3,885.70 0.1M
2025-04-29 3,883.50 3,924.50 3,761.60 3,898.70 0.1M
2025-04-28 3,860.00 3,907.20 3,834.10 3,879.90 0.0M
2025-04-25 3,915.00 3,926.00 3,833.00 3,876.70 0.2M
2025-04-24 3,940.00 3,977.10 3,900.10 3,925.80 0.0M
2025-04-23 3,909.00 3,928.50 3,859.00 3,924.20 0.1M
2025-04-22 3,890.00 3,919.50 3,877.60 3,899.50 0.1M
2025-04-21 3,939.00 3,949.90 3,872.10 3,899.50 0.1M
2025-04-17 3,877.00 3,924.90 3,860.10 3,905.20 0.0M
2025-04-16 3,880.00 3,920.20 3,855.00 3,898.20 0.0M
2025-04-15 3,940.00 3,954.90 3,850.60 3,870.20 0.0M
2025-04-11 3,960.00 3,960.00 3,830.40 3,861.95 0.0M
2025-04-09 3,825.00 3,855.00 3,764.40 3,816.60 0.0M
2025-04-08 3,771.70 3,855.00 3,736.35 3,846.50 0.0M
2025-04-07 3,541.00 3,775.00 3,541.00 3,730.55 0.1M
2025-04-04 3,850.00 3,870.30 3,711.00 3,768.45 0.1M
2025-04-03 3,815.00 3,861.95 3,772.05 3,849.45 0.1M
2025-04-02 3,780.00 3,835.00 3,735.60 3,819.80 0.1M
2025-04-01 3,834.55 3,850.55 3,754.45 3,796.95 0.1M
2025-03-28 3,805.60 3,887.35 3,792.50 3,850.55 0.1M
2025-03-27 3,820.00 3,869.45 3,759.45 3,786.65 0.2M
2025-03-26 3,856.00 3,856.00 3,790.00 3,821.85 0.1M
2025-03-25 3,850.00 3,868.20 3,805.40 3,834.40 0.2M
2025-03-24 3,805.40 3,894.00 3,805.40 3,829.75 0.1M
2025-03-21 3,760.00 3,850.00 3,749.60 3,809.05 0.1M
2025-03-20 3,740.00 3,787.05 3,710.05 3,769.30 0.1M
2025-03-19 3,674.00 3,748.60 3,659.20 3,733.80 0.0M
2025-03-18 3,665.00 3,674.15 3,636.00 3,667.30 0.0M
2025-03-17 3,638.80 3,668.00 3,614.60 3,659.50 0.0M
2025-03-13 3,693.00 3,792.00 3,632.00 3,638.80 0.0M
2025-03-12 3,708.15 3,736.80 3,685.00 3,705.55 0.0M
2025-03-11 3,705.00 3,775.00 3,656.00 3,744.35 0.0M
2025-03-10 3,798.00 3,798.00 3,722.00 3,737.40 0.0M
2025-03-07 3,784.85 3,799.40 3,735.00 3,775.90 0.0M
2025-03-06 3,807.30 3,810.00 3,744.00 3,784.85 0.0M
2025-03-05 3,750.00 3,803.00 3,740.00 3,788.35 0.0M
2025-03-04 3,605.00 3,751.15 3,602.65 3,749.20 0.0M
2025-03-03 3,715.00 3,728.75 3,541.00 3,676.15 0.0M
2025-02-28 3,606.60 3,738.40 3,566.95 3,690.30 0.1M
2025-02-27 3,827.00 3,827.00 3,629.85 3,647.50 0.0M
2025-02-25 3,790.00 3,823.50 3,766.85 3,791.25 0.0M
2025-02-24 3,817.35 3,855.00 3,751.00 3,791.55 0.0M
2025-02-21 3,800.00 3,834.40 3,752.55 3,817.35 0.0M
2025-02-20 3,798.00 3,847.10 3,744.00 3,791.95 0.0M
2025-02-19 3,700.00 3,792.00 3,685.20 3,775.80 0.0M
2025-02-18 3,710.00 3,747.70 3,664.00 3,715.20 0.0M
2025-02-17 3,650.00 3,900.00 3,591.75 3,739.10 0.2M
2025-02-14 3,660.00 3,712.00 3,541.00 3,687.85 0.1M
2025-02-13 3,693.60 3,700.00 3,643.10 3,676.25 0.1M
2025-02-12 3,881.50 3,881.50 3,707.00 3,798.05 0.0M
2025-02-11 3,951.00 3,967.90 3,832.05 3,881.00 0.0M
2025-02-10 3,965.40 4,010.00 3,931.75 3,948.25 0.0M
2025-02-07 4,050.00 4,050.00 3,964.05 4,011.00 0.0M
2025-02-06 3,972.00 4,045.00 3,972.00 4,030.65 0.0M
2025-02-05 4,023.05 4,023.05 3,971.60 3,993.75 0.0M
2025-02-04 3,960.00 4,000.00 3,939.95 3,988.60 0.0M
2025-02-03 3,978.75 4,017.00 3,921.00 3,952.10 0.0M
2025-02-01 4,067.90 4,086.00 3,965.05 3,978.75 0.0M
2025-01-31 4,025.00 4,075.00 3,988.10 4,043.85 0.1M
2025-01-30 4,040.60 4,057.70 3,954.00 3,993.70 0.1M
2025-01-29 3,947.20 4,078.00 3,947.20 4,019.45 0.1M
2025-01-28 3,982.00 4,006.65 3,915.05 3,937.35 0.1M
2025-01-27 4,142.00 4,142.20 3,966.00 3,979.10 0.0M
2025-01-24 4,202.80 4,202.80 4,131.00 4,142.25 0.0M
2025-01-23 4,171.35 4,207.15 4,121.95 4,181.90 0.0M
2025-01-22 4,196.25 4,234.90 4,160.00 4,171.35 0.0M
2025-01-21 4,218.00 4,267.40 4,179.00 4,194.85 0.0M
2025-01-20 4,294.00 4,294.00 4,202.00 4,240.80 0.0M
2025-01-17 4,253.00 4,266.50 4,240.05 4,254.85 0.0M
2025-01-16 4,235.85 4,261.70 4,212.85 4,247.65 0.1M
2025-01-15 4,224.90 4,230.05 4,198.00 4,214.75 0.0M
2025-01-14 4,208.20 4,249.90 4,198.60 4,219.15 0.0M
2025-01-13 4,319.95 4,338.20 4,184.00 4,208.20 0.0M
2025-01-10 4,409.00 4,409.00 4,308.00 4,317.90 0.0M
2025-01-09 4,345.00 4,409.00 4,335.00 4,388.55 0.0M
2025-01-08 4,375.25 4,407.50 4,341.65 4,372.25 0.0M
2025-01-07 4,408.30 4,452.30 4,365.20 4,375.25 0.0M
2025-01-06 4,543.20 4,543.20 4,385.00 4,408.00 0.0M
2025-01-03 4,525.00 4,571.50 4,481.00 4,520.55 0.0M
2025-01-02 4,491.80 4,520.00 4,455.00 4,495.40 0.0M
2025-01-01 4,477.35 4,500.70 4,455.00 4,476.15 0.0M