S

BSECPSE
🏛️ 인도 →
3,797.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:10 3,824.20 3,824.20 3,824.20 3,824.20 0.0K
09:15 3,821.17 3,821.40 3,806.10 3,806.10 1,217.5K
09:20 3,804.54 3,804.54 3,796.24 3,803.61 1,015.3K
09:25 3,803.45 3,804.53 3,792.46 3,792.90 586.4K
09:30 3,793.21 3,793.21 3,784.41 3,788.78 620.6K
09:35 3,789.18 3,791.40 3,786.04 3,789.92 662.5K
09:40 3,789.49 3,797.07 3,789.49 3,795.42 410.6K
09:45 3,795.51 3,803.13 3,795.51 3,802.89 375.9K
09:50 3,803.03 3,805.06 3,802.27 3,804.43 257.0K
09:55 3,804.26 3,811.19 3,804.26 3,810.86 353.0K
10:00 3,811.61 3,811.61 3,802.92 3,805.55 269.2K
10:05 3,804.34 3,804.34 3,796.90 3,798.58 1,391.1K
10:10 3,798.61 3,798.76 3,792.81 3,794.65 270.3K
10:15 3,795.13 3,798.51 3,794.56 3,795.83 197.3K
10:20 3,795.81 3,795.81 3,793.53 3,795.56 162.3K
10:25 3,795.41 3,800.06 3,795.41 3,797.59 217.8K
10:30 3,797.06 3,797.15 3,794.76 3,796.02 174.1K
10:35 3,796.32 3,798.63 3,796.25 3,798.44 140.5K
10:40 3,798.13 3,799.20 3,797.59 3,799.20 104.4K
10:45 3,799.10 3,800.59 3,796.16 3,799.94 103.8K
10:50 3,800.19 3,800.85 3,798.16 3,798.86 84.2K
10:55 3,797.57 3,797.57 3,793.01 3,793.03 179.2K
11:00 3,792.68 3,792.68 3,789.16 3,789.85 166.6K
11:05 3,788.79 3,789.79 3,786.75 3,789.66 152.6K
11:10 3,789.59 3,790.66 3,788.28 3,788.61 196.3K
11:15 3,788.43 3,788.43 3,783.29 3,783.49 207.2K
11:20 3,782.97 3,783.61 3,781.40 3,782.81 191.6K
11:25 3,781.72 3,783.89 3,781.72 3,783.71 123.3K
11:30 3,783.53 3,784.24 3,781.88 3,782.19 147.4K
11:35 3,782.14 3,783.02 3,779.41 3,779.41 136.7K
11:40 3,778.45 3,779.46 3,776.04 3,776.53 279.0K
11:45 3,776.58 3,780.73 3,776.58 3,780.20 178.6K
11:50 3,780.63 3,785.63 3,780.31 3,784.74 109.9K
11:55 3,785.29 3,788.20 3,785.29 3,786.81 90.7K
12:00 3,787.13 3,787.13 3,781.60 3,781.69 137.3K
12:05 3,782.35 3,783.56 3,781.70 3,781.70 65.4K
12:10 3,781.97 3,784.21 3,781.79 3,783.62 102.2K
12:15 3,783.40 3,783.95 3,782.20 3,782.27 97.2K
12:20 3,781.98 3,786.65 3,781.87 3,786.52 246.3K
12:25 3,786.44 3,787.96 3,785.85 3,786.36 254.0K
12:30 3,786.18 3,786.18 3,782.29 3,782.98 188.5K
12:35 3,783.03 3,785.76 3,782.07 3,785.76 123.0K
12:40 3,785.62 3,787.08 3,784.76 3,786.29 66.7K
12:45 3,786.26 3,791.62 3,786.26 3,791.62 118.4K
12:50 3,791.52 3,794.88 3,791.47 3,794.66 149.3K
12:55 3,794.66 3,795.14 3,790.34 3,790.52 114.0K
13:00 3,790.98 3,792.12 3,790.69 3,791.89 257.2K
13:05 3,792.06 3,792.31 3,790.70 3,790.73 155.1K
13:10 3,790.72 3,790.79 3,787.08 3,787.41 353.2K
13:15 3,786.84 3,786.84 3,783.09 3,783.39 233.6K
13:20 3,783.40 3,783.95 3,780.23 3,780.23 204.8K
13:25 3,779.86 3,779.86 3,776.61 3,777.94 170.4K
13:30 3,777.55 3,777.55 3,771.65 3,771.65 533.6K
13:35 3,772.25 3,774.83 3,771.76 3,772.22 612.4K
13:40 3,772.43 3,772.62 3,770.15 3,770.88 164.2K
13:45 3,770.90 3,775.91 3,770.88 3,772.59 132.7K
13:50 3,772.23 3,772.23 3,765.34 3,767.44 354.8K
13:55 3,767.26 3,768.37 3,765.04 3,765.79 278.0K
14:00 3,765.82 3,765.82 3,762.79 3,763.11 249.2K
14:05 3,762.74 3,764.44 3,761.23 3,764.44 246.6K
14:10 3,765.23 3,768.08 3,765.23 3,766.25 256.8K
14:15 3,766.14 3,766.14 3,761.39 3,761.93 142.6K
14:20 3,761.34 3,762.76 3,758.31 3,758.31 262.0K
14:25 3,757.35 3,760.75 3,757.19 3,758.86 532.4K
14:30 3,759.25 3,763.47 3,759.25 3,762.84 184.2K
14:35 3,763.54 3,768.80 3,762.97 3,768.80 224.9K
14:40 3,768.34 3,773.58 3,767.30 3,771.96 170.9K
14:45 3,772.25 3,772.25 3,768.78 3,771.30 140.3K
14:50 3,770.89 3,771.69 3,765.24 3,765.24 182.7K
14:55 3,765.33 3,767.42 3,765.26 3,766.11 178.0K
15:00 3,763.68 3,768.20 3,762.90 3,766.92 211.4K
15:05 3,766.89 3,767.87 3,765.70 3,766.41 198.0K
15:10 3,765.71 3,766.12 3,764.01 3,764.71 292.4K
15:15 3,764.55 3,764.88 3,763.31 3,763.74 292.3K
15:20 3,764.92 3,765.86 3,764.47 3,765.35 354.1K
15:25 3,765.66 3,769.59 3,765.66 3,765.80 1,653.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 3,785.23 3,826.24 3,781.68 3,797.03 16.4M
2025-09-26 3,824.20 3,826.06 3,756.90 3,765.80 21.7M
2025-09-25 3,841.34 3,872.85 3,818.25 3,822.90 22.5M
2025-09-24 3,850.77 3,863.49 3,834.35 3,837.56 22.1M
2025-09-23 3,853.10 3,860.77 3,833.15 3,852.71 18.9M
2025-09-22 3,849.59 3,876.18 3,841.92 3,852.70 807.3M
2025-09-19 3,843.68 3,866.00 3,840.78 3,858.47 25.4M
2025-09-18 3,855.88 3,858.75 3,823.18 3,844.11 25.7M
2025-09-17 3,834.75 3,852.84 3,833.06 3,848.24 18.9M
2025-09-16 3,794.10 3,823.39 3,786.04 3,821.32 17.2M
2025-09-15 3,782.64 3,808.81 3,781.26 3,791.52 28.5M
2025-09-12 3,749.58 3,778.17 3,744.24 3,776.34 21.5M
2025-09-11 3,711.17 3,749.50 3,710.49 3,735.05 25.9M
2025-09-10 3,669.35 3,705.95 3,668.97 3,700.97 18.8M
2025-09-09 3,666.72 3,675.58 3,652.81 3,657.16 12.1M
2025-09-08 3,671.76 3,692.89 3,659.73 3,662.80 13.0M
2025-09-05 3,659.35 3,678.24 3,639.40 3,664.79 12.9M
2025-09-04 3,720.33 3,720.45 3,654.15 3,658.17 17.7M
2025-09-03 3,694.99 3,715.73 3,694.30 3,704.22 24.3M
2025-09-02 3,652.62 3,711.60 3,640.80 3,687.19 21.9M
2025-09-01 3,584.45 3,641.71 3,580.92 3,637.07 12.2M
2025-08-29 3,575.55 3,597.02 3,559.27 3,572.39 20.3M
2025-08-28 3,609.12 3,618.81 3,574.32 3,578.89 14.0M
2025-08-26 3,665.51 3,672.65 3,610.70 3,613.79 13.7M
2025-08-25 3,690.62 3,695.55 3,674.13 3,675.49 11.2M
2025-08-22 3,697.98 3,701.51 3,673.86 3,676.20 12.4M
2025-08-21 3,718.43 3,732.49 3,694.03 3,696.23 17.2M
2025-08-20 3,730.94 3,730.94 3,709.65 3,715.03 16.2M
2025-08-19 3,711.68 3,715.11 3,688.85 3,710.38 15.5M
2025-08-18 3,736.45 3,741.30 3,698.32 3,707.00 13.1M
2025-08-14 3,742.64 3,744.81 3,699.48 3,708.49 17.5M
2025-08-13 3,720.23 3,745.15 3,715.49 3,738.16 23.4M
2025-08-12 3,704.82 3,721.50 3,693.34 3,703.66 16.3M
2025-08-11 3,687.27 3,708.13 3,674.45 3,701.04 12.5M
2025-08-08 3,696.94 3,705.45 3,675.38 3,680.00 11.8M
2025-08-07 3,698.77 3,708.26 3,654.53 3,701.24 16.6M
2025-08-06 3,747.16 3,753.12 3,707.50 3,718.26 12.4M
2025-08-05 3,737.31 3,751.55 3,715.21 3,737.09 15.2M
2025-08-04 3,700.32 3,743.97 3,684.96 3,738.04 16.6M
2025-08-01 3,745.41 3,748.63 3,687.81 3,693.79 16.2M
2025-07-31 3,733.75 3,781.57 3,733.75 3,751.63 11.6M
2025-07-30 3,795.99 3,816.81 3,778.42 3,789.12 12.4M
2025-07-29 3,755.73 3,797.13 3,737.38 3,788.95 14.0M
2025-07-28 3,801.10 3,826.18 3,757.17 3,766.01 18.8M
2025-07-25 3,881.67 3,882.83 3,801.38 3,805.25 11.6M
2025-07-24 3,907.79 3,913.32 3,875.81 3,888.14 14.8M
2025-07-23 3,900.11 3,908.59 3,881.83 3,904.15 15.7M
2025-07-22 3,904.05 3,914.60 3,888.32 3,893.67 14.4M
2025-07-21 3,879.63 3,902.17 3,859.17 3,897.94 16.2M
2025-07-18 3,911.76 3,931.05 3,874.79 3,878.49 15.0M
2025-07-17 3,929.08 3,932.76 3,906.31 3,909.31 11.2M
2025-07-16 3,932.24 3,933.18 3,915.38 3,922.10 13.4M
2025-07-15 3,926.74 3,946.94 3,918.79 3,929.48 16.9M
2025-07-14 3,920.69 3,934.18 3,903.68 3,918.52 24.6M
2025-07-11 3,944.58 3,952.65 3,910.59 3,920.76 16.7M
2025-07-10 3,973.25 3,979.29 3,940.12 3,950.95 11.6M
2025-07-09 3,976.44 3,981.23 3,954.43 3,961.34 15.9M
2025-07-08 3,944.71 3,974.06 3,942.11 3,970.82 14.4M
2025-07-07 3,959.40 3,962.33 3,938.43 3,944.94 12.8M
2025-07-04 3,955.03 3,964.29 3,944.85 3,962.01 13.8M
2025-07-03 3,949.20 3,962.19 3,932.88 3,940.03 16.8M
2025-07-02 3,958.95 3,966.38 3,914.51 3,936.85 19.5M
2025-07-01 3,969.74 3,975.08 3,948.20 3,954.80 18.6M
2025-06-30 3,962.58 3,966.77 3,940.18 3,956.77 13.9M
2025-06-27 3,935.83 3,961.21 3,935.57 3,946.30 17.1M
2025-06-26 3,892.26 3,926.15 3,885.59 3,922.99 19.8M
2025-06-25 3,916.77 3,918.24 3,873.83 3,878.85 31.0M
2025-06-24 3,949.24 3,949.24 3,886.65 3,895.79 119.7M
2025-06-23 3,864.78 3,930.80 3,862.70 3,918.19 23.5M
2025-06-20 3,827.01 3,889.71 3,814.16 3,883.90 16.6M
2025-06-19 3,872.57 3,877.02 3,804.16 3,818.71 24.0M
2025-06-18 3,901.56 3,906.46 3,860.07 3,872.21 19.0M
2025-06-17 3,926.33 3,939.61 3,892.96 3,898.62 19.9M
2025-06-16 3,888.28 3,924.75 3,851.93 3,922.07 24.8M
2025-06-13 3,836.11 3,901.98 3,823.99 3,887.46 37.2M
2025-06-12 3,986.27 3,993.06 3,891.00 3,895.95 22.3M
2025-06-11 4,002.13 4,016.32 3,962.44 3,978.37 29.4M
2025-06-10 3,989.02 3,998.75 3,976.88 3,984.97 28.1M
2025-06-09 3,950.97 3,975.03 3,944.42 3,970.45 24.3M
2025-06-06 3,922.26 3,936.29 3,906.93 3,932.47 33.4M
2025-06-05 3,900.14 3,920.17 3,892.15 3,910.89 32.9M
2025-06-04 3,868.48 3,888.85 3,835.30 3,884.68 41.5M
2025-06-03 3,897.17 3,909.02 3,854.51 3,857.95 28.0M
2025-06-02 3,873.79 3,895.73 3,860.50 3,887.89 26.5M
2025-05-30 3,915.78 3,937.73 3,868.00 3,876.39 47.6M
2025-05-29 3,934.78 3,936.59 3,906.89 3,922.45 43.9M
2025-05-28 3,911.26 3,928.13 3,907.46 3,913.21 31.9M
2025-05-27 3,915.94 3,920.12 3,888.91 3,908.12 21.8M
2025-05-26 3,908.50 3,920.91 3,895.75 3,911.33 20.9M
2025-05-23 3,875.14 3,891.60 3,850.20 3,883.50 25.7M
2025-05-22 3,880.80 3,881.97 3,833.61 3,863.87 28.6M
2025-05-21 3,845.02 3,886.58 3,819.49 3,884.11 26.5M
2025-05-20 3,907.20 3,910.95 3,828.37 3,835.58 32.3M
2025-05-19 3,909.52 3,928.93 3,879.50 3,885.77 40.3M
2025-05-16 3,807.18 3,896.30 3,797.43 3,882.38 50.9M
2025-05-15 3,765.86 3,799.60 3,731.35 3,796.58 34.1M
2025-05-14 3,721.80 3,764.23 3,707.82 3,755.37 41.3M
2025-05-13 3,701.13 3,727.71 3,687.55 3,696.85 26.4M
2025-05-12 3,659.69 3,702.32 3,653.11 3,699.56 24.3M
2025-05-09 3,489.87 3,573.08 3,489.63 3,563.41 21.8M
2025-05-08 3,647.73 3,667.82 3,551.63 3,572.49 17.8M
2025-05-07 3,540.40 3,650.44 3,540.40 3,635.42 18.7M
2025-05-06 3,699.44 3,711.27 3,598.91 3,609.56 18.2M
2025-05-05 3,670.50 3,701.55 3,661.26 3,695.48 17.2M
2025-05-02 3,664.10 3,717.73 3,644.54 3,654.55 21.1M
2025-04-30 3,705.77 3,717.40 3,650.53 3,667.44 18.6M
2025-04-29 3,704.14 3,735.89 3,688.47 3,699.03 24.8M
2025-04-28 3,606.11 3,710.20 3,606.10 3,692.44 16.1M
2025-04-25 3,721.01 3,740.74 3,585.15 3,620.66 29.1M
2025-04-24 3,722.10 3,747.59 3,714.96 3,720.37 23.8M
2025-04-23 3,733.50 3,745.82 3,663.79 3,729.24 20.8M
2025-04-22 3,738.60 3,741.26 3,703.42 3,711.55 24.0M
2025-04-21 3,667.99 3,731.21 3,649.94 3,723.24 26.3M
2025-04-17 3,627.60 3,661.55 3,602.66 3,649.90 25.4M
2025-04-16 3,608.33 3,633.19 3,588.57 3,630.48 30.1M
2025-04-15 3,581.19 3,601.67 3,560.03 3,597.59 18.7M
2025-04-11 3,498.40 3,527.07 3,479.18 3,519.24 18.5M
2025-04-09 3,448.60 3,451.74 3,406.12 3,435.11 17.7M
2025-04-08 3,468.08 3,488.78 3,399.38 3,451.32 22.8M
2025-04-07 3,192.00 3,407.02 3,192.00 3,391.79 35.7M
2025-04-04 3,599.79 3,604.39 3,469.47 3,489.70 23.0M
2025-04-03 3,537.63 3,614.04 3,537.63 3,609.14 19.4M
2025-04-02 3,568.70 3,570.35 3,501.59 3,566.48 18.6M
2025-04-01 3,571.85 3,620.96 3,551.35 3,561.98 18.6M
2025-03-28 3,592.66 3,625.55 3,564.03 3,569.62 36.6M
2025-03-27 3,529.30 3,590.33 3,520.52 3,578.84 25.8M
2025-03-26 3,594.25 3,614.06 3,535.45 3,539.04 20.8M
2025-03-25 3,658.74 3,660.71 3,572.22 3,584.50 30.5M
2025-03-24 3,583.76 3,639.74 3,572.95 3,632.08 34.1M
2025-03-21 3,488.61 3,559.96 3,479.93 3,536.17 26.8M
2025-03-20 3,480.32 3,485.00 3,431.98 3,478.38 26.6M
2025-03-19 3,386.73 3,452.11 3,374.86 3,446.09 29.5M
2025-03-18 3,327.93 3,373.05 3,316.75 3,369.65 19.2M
2025-03-17 3,304.54 3,330.40 3,285.78 3,303.95 16.9M
2025-03-13 3,324.56 3,337.93 3,290.53 3,293.63 19.8M
2025-03-12 3,320.44 3,339.12 3,263.80 3,297.39 18.4M
2025-03-11 3,249.90 3,309.64 3,226.60 3,299.94 15.9M
2025-03-10 3,334.62 3,363.61 3,271.29 3,279.26 17.9M
2025-03-07 3,341.69 3,362.75 3,315.03 3,324.00 23.0M
2025-03-06 3,314.91 3,341.28 3,284.03 3,334.42 22.9M
2025-03-05 3,182.90 3,280.35 3,179.49 3,278.89 26.5M
2025-03-04 3,094.97 3,184.35 3,075.11 3,174.24 20.8M
2025-03-03 3,119.02 3,140.92 3,057.56 3,132.16 29.5M
2025-02-28 3,167.10 3,169.84 3,082.32 3,107.08 23.7M
2025-02-27 3,229.43 3,233.19 3,178.44 3,190.33 12.0M
2025-02-25 3,259.37 3,277.31 3,220.48 3,227.73 13.8M
2025-02-24 3,272.04 3,289.78 3,246.93 3,257.31 11.6M
2025-02-21 3,325.66 3,363.30 3,295.21 3,305.17 26.0M
2025-02-20 3,252.98 3,335.06 3,237.83 3,329.49 20.9M
2025-02-19 3,193.05 3,273.38 3,175.02 3,264.77 19.2M
2025-02-18 3,214.61 3,216.68 3,143.88 3,208.02 20.3M
2025-02-17 3,180.14 3,215.91 3,118.14 3,210.31 19.1M
2025-02-14 3,306.27 3,314.77 3,170.93 3,199.26 22.7M
2025-02-13 3,276.00 3,333.40 3,266.19 3,290.65 19.7M
2025-02-12 3,283.00 3,290.04 3,176.48 3,271.20 32.4M
2025-02-11 3,385.68 3,385.68 3,270.07 3,284.22 21.9M
2025-02-10 3,452.23 3,456.12 3,370.28 3,378.31 18.5M
2025-02-07 3,457.14 3,479.17 3,418.08 3,452.53 17.6M
2025-02-06 3,536.08 3,543.16 3,459.90 3,470.31 14.1M
2025-02-05 3,502.90 3,542.63 3,496.27 3,520.68 21.5M
2025-02-04 3,423.04 3,475.73 3,419.02 3,472.96 21.6M
2025-02-03 3,467.29 3,469.69 3,344.40 3,394.10 29.6M
2025-02-01 3,645.91 3,669.21 3,478.76 3,508.64 52.0M
2025-01-31 3,525.51 3,630.78 3,491.54 3,621.96 31.2M
2025-01-30 3,471.58 3,526.29 3,461.45 3,512.84 18.4M
2025-01-29 3,394.65 3,457.94 3,389.42 3,449.60 17.5M
2025-01-28 3,428.38 3,445.02 3,318.65 3,382.42 21.1M
2025-01-27 3,499.72 3,500.99 3,410.92 3,420.10 17.6M
2025-01-24 3,583.35 3,611.79 3,511.79 3,521.28 14.0M
2025-01-23 3,550.72 3,593.55 3,533.73 3,572.68 14.8M
2025-01-22 3,624.99 3,626.11 3,506.59 3,556.97 16.7M
2025-01-21 3,699.99 3,705.11 3,610.55 3,615.07 16.1M
2025-01-20 3,654.72 3,694.35 3,624.71 3,686.69 21.4M
2025-01-17 3,577.03 3,647.29 3,557.37 3,636.44 21.4M
2025-01-16 3,559.05 3,582.40 3,546.95 3,573.42 19.8M
2025-01-15 3,520.01 3,554.77 3,489.19 3,507.19 20.2M
2025-01-14 3,382.92 3,491.48 3,382.92 3,479.82 21.6M
2025-01-13 3,471.81 3,501.53 3,361.45 3,372.07 34.9M
2025-01-10 3,600.34 3,602.47 3,508.63 3,519.57 24.0M
2025-01-09 3,666.26 3,666.26 3,599.20 3,602.07 14.3M
2025-01-08 3,673.45 3,680.89 3,631.75 3,662.50 26.4M
2025-01-07 3,639.55 3,689.48 3,639.55 3,665.70 21.0M
2025-01-06 3,771.34 3,773.53 3,618.65 3,630.18 29.5M
2025-01-03 3,757.21 3,799.21 3,750.59 3,764.74 23.0M
2025-01-02 3,709.11 3,748.29 3,688.60 3,744.67 16.5M
2025-01-01 3,681.17 3,699.02 3,660.64 3,693.40 15.7M