S

BSEIINF
🏛️ 인도 →
582.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 268.79 271.16 268.63 270.51 0.0M
2021-12-30 268.76 269.14 267.39 268.43 0.0M
2021-12-29 269.14 270.10 267.88 268.50 0.0M
2021-12-28 266.62 268.80 266.48 268.43 0.0M
2021-12-27 263.07 265.68 262.02 264.83 0.0M
2021-12-24 268.75 268.78 263.09 263.68 0.0M
2021-12-23 265.92 267.89 265.70 267.25 0.0M
2021-12-22 261.76 263.99 261.39 263.39 0.0M
2021-12-21 258.64 261.74 258.22 260.30 0.0M
2021-12-20 264.09 264.13 254.12 257.39 0.0M
2021-12-17 271.50 271.50 265.93 266.38 0.0M
2021-12-16 275.46 275.55 270.38 271.30 0.0M
2021-12-15 276.49 277.35 272.65 273.26 0.0M
2021-12-14 274.49 276.78 273.62 276.31 0.0M
2021-12-13 279.41 281.14 275.08 275.46 0.0M
2021-12-10 275.71 278.07 275.61 277.48 0.0M
2021-12-09 276.74 277.04 274.14 276.68 0.0M
2021-12-08 272.78 275.16 272.64 274.66 0.0M
2021-12-07 268.43 271.74 268.24 271.05 0.0M
2021-12-06 271.24 271.58 265.80 266.39 0.0M
2021-12-03 270.77 273.76 270.06 270.46 0.0M
2021-12-02 266.39 270.88 265.62 270.41 0.0M
2021-12-01 266.12 267.48 262.34 266.31 0.0M
2021-11-30 262.33 268.33 262.29 263.93 0.0M
2021-11-29 263.13 265.40 258.08 262.75 0.0M
2021-11-26 275.82 275.85 267.25 267.86 0.0M
2021-11-25 279.34 279.48 276.48 278.89 0.0M
2021-11-24 277.91 281.64 277.23 278.15 0.0M
2021-11-23 270.18 276.93 269.59 276.42 0.0M
2021-11-22 279.36 279.44 269.10 271.79 0.0M
2021-11-18 285.07 285.09 278.17 279.04 0.0M
2021-11-17 285.51 287.00 283.88 284.36 0.0M
2021-11-16 287.13 287.37 284.71 285.19 0.0M
2021-11-15 287.65 288.73 285.48 286.22 0.0M
2021-11-12 285.45 286.62 284.28 286.34 0.0M
2021-11-11 286.39 286.56 283.09 284.20 0.0M
2021-11-10 285.49 286.94 284.75 286.09 0.0M
2021-11-09 285.91 286.88 284.78 286.07 0.0M
2021-11-08 281.71 285.11 279.60 284.66 0.0M
2021-11-04 281.88 281.88 280.28 280.42 0.0M
2021-11-03 278.11 280.50 277.21 278.66 0.0M
2021-11-02 276.69 278.73 276.05 277.48 0.0M
2021-11-01 273.07 275.91 271.27 275.40 0.0M
2021-10-29 271.99 274.38 265.52 271.09 0.0M
2021-10-28 277.90 279.17 271.32 272.00 0.0M
2021-10-27 283.01 283.01 279.11 279.61 0.0M
2021-10-26 279.62 282.02 279.24 280.89 0.0M
2021-10-25 283.33 284.12 276.57 278.58 0.0M
2021-10-22 285.38 285.86 278.55 281.21 0.0M
2021-10-21 285.01 285.92 281.63 282.90 0.0M
2021-10-20 288.43 288.43 280.62 282.50 0.0M
2021-10-19 295.62 295.73 286.25 287.29 0.0M
2021-10-18 293.43 295.20 291.75 292.48 0.0M
2021-10-14 288.91 290.91 287.32 289.44 0.0M
2021-10-13 284.48 287.69 283.43 286.41 0.0M
2021-10-12 284.05 284.05 280.54 282.32 0.0M
2021-10-11 279.40 284.00 278.86 282.77 0.0M
2021-10-08 280.28 280.36 276.77 277.27 0.0M
2021-10-07 281.07 281.12 277.25 277.70 0.0M
2021-10-06 282.82 284.15 277.57 278.25 0.0M
2021-10-05 276.72 280.97 275.56 279.97 0.0M
2021-10-04 274.97 276.17 273.56 275.10 0.0M
2021-10-01 273.34 274.56 270.63 272.77 0.0M
2021-09-30 272.90 273.83 270.81 272.63 0.0M
2021-09-29 266.28 273.25 264.75 272.03 0.0M
2021-09-28 266.42 268.41 265.80 266.82 0.0M
2021-09-27 266.07 266.64 262.77 265.06 0.0M
2021-09-24 267.73 268.86 262.80 264.04 0.0M
2021-09-23 263.09 267.09 262.89 266.48 0.0M
2021-09-22 262.78 264.87 261.67 261.94 0.0M
2021-09-21 259.46 262.73 258.58 262.42 0.0M
2021-09-20 261.48 264.94 259.62 260.30 0.0M
2021-09-17 266.22 267.00 262.18 264.39 0.0M
2021-09-16 267.85 268.46 265.90 266.31 0.0M
2021-09-15 262.69 267.93 262.40 267.31 0.0M
2021-09-14 260.18 261.71 259.19 261.37 0.0M
2021-09-13 256.94 257.54 255.25 257.20 0.0M
2021-09-09 255.22 256.96 254.55 256.70 0.0M
2021-09-08 255.01 255.92 253.17 255.21 0.0M
2021-09-07 258.36 258.46 254.07 254.81 0.0M
2021-09-06 260.35 260.41 256.63 256.84 0.0M
2021-09-03 257.24 258.78 256.61 258.61 0.0M
2021-09-02 255.86 257.22 254.60 256.21 0.0M
2021-09-01 255.75 256.18 253.67 255.42 0.0M
2021-08-31 251.35 254.50 249.89 254.09 0.0M
2021-08-30 248.06 251.54 247.81 250.52 0.0M
2021-08-27 244.43 247.14 242.93 246.64 0.0M
2021-08-26 244.05 244.21 242.15 243.21 0.0M
2021-08-25 242.23 243.51 241.92 243.04 0.0M
2021-08-24 236.52 240.46 236.27 240.18 0.0M
2021-08-23 239.99 240.18 232.46 234.63 0.0M
2021-08-20 241.28 241.32 236.36 237.00 0.0M
2021-08-18 243.51 244.67 242.00 242.25 0.0M
2021-08-17 244.13 244.90 241.21 242.96 0.0M
2021-08-16 244.41 245.08 243.22 243.83 0.0M
2021-08-13 245.43 245.57 243.50 243.99 0.0M
2021-08-12 240.32 244.60 240.04 244.35 0.0M
2021-08-11 239.11 240.60 235.45 240.04 0.0M
2021-08-10 242.69 242.89 236.27 238.73 0.0M
2021-08-09 246.02 246.02 241.09 242.18 0.0M
2021-08-06 243.82 246.04 243.62 244.63 0.0M
2021-08-05 243.60 243.67 240.08 243.30 0.0M
2021-08-04 246.21 246.66 242.89 243.51 0.0M
2021-08-03 244.76 245.28 243.69 245.05 0.0M
2021-08-02 243.73 244.16 242.42 243.88 0.0M
2021-07-30 240.92 243.75 240.05 241.77 0.0M
2021-07-29 239.87 240.95 238.72 240.35 0.0M
2021-07-28 240.55 240.62 235.84 238.72 0.0M
2021-07-27 243.33 244.06 239.95 240.30 0.0M
2021-07-26 243.62 244.34 242.19 242.78 0.0M
2021-07-23 246.28 246.28 243.13 243.40 0.0M
2021-07-22 242.66 245.32 241.51 244.84 0.0M
2021-07-20 243.79 244.96 239.40 240.53 0.0M
2021-07-19 246.69 247.72 244.04 245.10 0.0M
2021-07-16 247.74 247.91 246.05 247.28 0.0M
2021-07-15 247.10 248.35 246.55 246.99 0.0M
2021-07-14 247.55 248.36 245.94 246.25 0.0M
2021-07-13 247.70 247.84 246.27 246.97 0.0M
2021-07-12 247.02 247.79 245.49 246.18 0.0M
2021-07-09 244.38 246.04 243.42 245.63 0.0M
2021-07-08 243.81 246.10 242.80 244.24 0.0M
2021-07-07 244.07 244.44 242.39 243.79 0.0M
2021-07-06 245.18 247.06 244.07 244.45 0.0M
2021-07-05 243.40 244.90 243.34 244.72 0.0M
2021-07-02 243.41 243.52 241.71 242.33 0.0M
2021-07-01 244.01 244.01 241.87 242.60 0.0M
2021-06-30 243.61 245.61 242.16 243.12 0.0M
2021-06-29 244.78 245.57 242.33 242.78 0.0M
2021-06-28 244.08 245.08 242.79 243.65 0.0M
2021-06-25 243.89 244.28 242.22 242.50 0.0M
2021-06-24 246.12 246.12 242.04 243.13 0.0M
2021-06-23 249.28 249.60 244.87 245.15 0.0M
2021-06-22 246.41 249.23 245.96 247.19 0.0M
2021-06-21 238.17 245.07 237.34 244.82 0.0M
2021-06-18 244.28 244.80 235.45 240.90 0.0M
2021-06-17 246.52 248.29 243.01 243.88 0.0M
2021-06-16 253.58 253.63 248.49 249.37 0.0M
2021-06-15 254.76 255.32 253.15 253.56 0.0M
2021-06-14 253.32 254.23 245.82 253.57 0.0M
2021-06-11 255.86 256.50 252.87 255.61 0.0M
2021-06-10 253.80 253.92 251.82 253.35 0.0M
2021-06-09 253.71 256.42 249.32 251.13 0.0M
2021-06-08 253.83 253.84 250.52 251.64 0.0M
2021-06-07 248.19 252.79 247.97 251.93 0.0M
2021-06-04 245.96 247.24 244.84 246.59 0.0M
2021-06-03 243.26 245.01 242.73 244.53 0.0M
2021-06-02 239.38 241.79 239.06 241.53 0.0M
2021-06-01 238.53 240.00 237.39 238.73 0.0M
2021-05-31 239.21 239.21 236.49 237.64 0.0M
2021-05-28 239.23 239.90 236.71 237.43 0.0M
2021-05-27 238.81 239.01 237.31 238.11 0.0M
2021-05-26 239.68 239.92 237.47 237.68 0.0M
2021-05-25 241.14 242.03 239.00 239.19 0.0M
2021-05-24 238.29 240.00 237.73 238.91 0.0M
2021-05-21 235.39 237.68 235.30 237.27 0.0M
2021-05-20 235.87 236.62 233.42 233.97 0.0M
2021-05-19 236.05 236.71 234.35 235.29 0.0M
2021-05-18 233.33 235.90 233.28 234.98 0.0M
2021-05-17 230.32 231.70 228.92 231.51 0.0M
2021-05-14 233.89 234.10 227.03 229.11 0.0M
2021-05-12 234.00 236.00 230.35 231.90 0.0M
2021-05-11 227.75 233.15 226.53 232.84 0.0M
2021-05-10 224.65 229.09 224.64 228.82 0.0M
2021-05-07 222.36 223.57 221.79 223.05 0.0M
2021-05-06 222.18 222.41 220.31 221.06 0.0M
2021-05-05 221.79 221.89 219.47 220.44 0.0M
2021-05-04 219.20 222.21 218.70 219.36 0.0M
2021-05-03 215.69 218.83 214.13 218.15 0.0M
2021-04-30 215.61 220.32 214.64 216.85 0.0M
2021-04-29 218.93 219.92 216.53 216.88 0.0M
2021-04-28 217.52 217.77 216.89 217.22 0.0M
2021-04-27 214.03 216.53 213.62 216.24 0.0M
2021-04-26 213.24 214.65 212.83 213.13 0.0M
2021-04-23 211.23 214.08 210.64 212.28 0.0M
2021-04-22 208.41 212.01 207.84 211.61 0.0M
2021-04-20 212.95 214.08 209.59 211.04 0.0M
2021-04-19 209.98 211.76 207.69 210.54 0.0M
2021-04-16 216.37 218.94 215.20 216.75 0.0M
2021-04-15 213.89 217.13 212.81 215.49 0.0M
2021-04-13 210.29 215.18 209.97 214.67 0.0M
2021-04-12 218.05 219.40 208.53 210.36 0.0M
2021-04-09 225.49 225.90 223.22 223.83 0.0M
2021-04-08 225.77 226.93 224.45 224.99 0.0M
2021-04-07 225.51 226.76 223.68 223.99 0.0M
2021-04-06 221.51 225.02 220.08 224.00 0.0M
2021-04-05 223.97 223.97 216.90 220.62 0.0M
2021-04-01 221.50 224.87 220.55 224.52 0.0M
2021-03-31 220.64 222.28 219.37 219.63 0.0M
2021-03-30 219.33 221.27 219.27 220.13 0.0M
2021-03-26 216.71 217.90 215.75 217.10 0.0M
2021-03-25 219.93 220.11 213.34 214.26 0.0M
2021-03-24 223.47 224.71 219.04 219.53 0.0M
2021-03-23 224.38 226.92 223.76 224.25 0.0M
2021-03-22 223.54 224.26 221.42 223.82 0.0M
2021-03-19 217.57 223.23 212.16 222.65 0.0M
2021-03-18 225.63 227.41 218.99 221.08 0.0M
2021-03-17 231.87 231.87 223.86 224.40 0.0M
2021-03-16 231.89 232.37 229.16 230.20 0.0M
2021-03-15 234.23 234.25 227.75 230.61 0.0M
2021-03-12 234.23 236.07 230.70 232.53 0.0M
2021-03-10 234.09 234.36 230.73 232.56 0.0M
2021-03-09 237.83 238.22 230.03 232.34 0.0M
2021-03-08 236.77 238.76 235.73 236.24 0.0M
2021-03-05 236.90 238.22 232.01 233.44 0.0M
2021-03-04 233.52 237.73 231.73 236.25 0.0M
2021-03-03 235.83 236.82 234.29 235.20 0.0M
2021-03-02 229.65 233.78 229.37 233.28 0.0M
2021-03-01 224.29 230.47 223.98 229.08 0.0M
2021-02-26 225.11 228.00 220.57 221.53 0.0M
2021-02-25 224.04 229.47 223.96 228.61 0.0M
2021-02-24 222.43 222.44 218.09 221.94 0.0M
2021-02-23 218.53 221.00 217.02 219.56 0.0M
2021-02-22 221.27 222.00 215.81 217.16 0.0M
2021-02-19 224.55 226.07 218.27 220.47 0.0M
2021-02-18 220.72 225.23 220.44 223.95 0.0M
2021-02-17 217.16 220.44 216.20 219.31 0.0M
2021-02-16 214.25 216.73 214.11 216.36 0.0M
2021-02-15 212.91 214.53 212.00 213.10 0.0M
2021-02-12 214.84 215.04 210.48 211.50 0.0M
2021-02-11 212.31 214.17 211.38 213.82 0.0M
2021-02-10 213.14 214.05 209.11 211.97 0.0M
2021-02-09 216.08 216.13 211.73 212.49 0.0M
2021-02-08 207.77 215.46 207.68 215.11 0.0M
2021-02-05 208.71 208.97 204.96 206.98 0.0M
2021-02-04 204.91 208.62 203.41 206.79 0.0M
2021-02-03 201.30 205.05 198.99 204.19 0.0M
2021-02-02 196.20 200.54 196.12 199.33 0.0M
2021-02-01 185.31 194.31 183.35 193.73 0.0M
2021-01-29 188.05 188.22 182.87 183.52 0.0M
2021-01-28 184.99 186.68 184.08 185.86 0.0M
2021-01-27 188.45 188.92 185.32 186.29 0.0M
2021-01-25 192.37 193.06 186.74 187.99 0.0M
2021-01-22 192.80 193.41 188.40 189.58 0.0M
2021-01-21 196.16 196.68 191.53 192.35 0.0M
2021-01-20 194.53 195.92 193.80 195.54 0.0M
2021-01-19 190.87 194.52 190.80 194.24 0.0M
2021-01-18 195.23 195.66 188.73 189.70 0.0M
2021-01-15 198.82 199.31 194.41 195.43 0.0M
2021-01-14 198.97 199.24 197.46 198.16 0.0M
2021-01-13 196.38 198.22 194.21 197.85 0.0M
2021-01-12 193.28 196.20 193.00 195.32 0.0M
2021-01-11 196.18 196.53 192.36 193.60 0.0M
2021-01-08 194.34 195.72 194.00 195.09 0.0M
2021-01-07 192.05 194.26 192.05 192.80 0.0M
2021-01-06 191.49 192.04 188.36 190.73 0.0M
2021-01-05 188.75 189.78 187.60 189.53 0.0M
2021-01-04 187.42 189.62 186.82 189.39 0.0M
2021-01-01 184.16 186.71 184.00 186.26 0.0M