Swaraj Engines (SWAR)

SWAR
🏛️ 인도 →
4,176.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 4,064.90 4,064.90 4,064.90 4,064.90 0.0K
09:15 4,064.80 4,067.00 4,064.80 4,067.00 0.1K
09:16 4,076.20 4,076.20 4,055.70 4,055.70 0.1K
09:17 4,058.90 4,082.00 4,058.30 4,074.60 0.3K
09:18 4,065.60 4,071.50 4,065.60 4,071.50 0.0K
09:19 4,069.40 4,074.80 4,068.00 4,070.20 0.1K
09:20 4,079.90 4,082.00 4,073.50 4,082.00 0.1K
09:21 4,080.50 4,080.50 4,080.50 4,080.50 0.0K
09:22 4,087.10 4,089.00 4,075.80 4,079.90 0.2K
09:23 4,073.50 4,080.10 4,073.50 4,080.10 0.0K
09:24 4,084.90 4,084.90 4,079.50 4,079.50 0.0K
09:25 4,079.20 4,079.20 4,073.50 4,073.50 0.0K
09:26 4,079.20 4,079.20 4,079.20 4,079.20 0.1K
09:27 4,076.90 4,076.90 4,076.90 4,076.90 0.0K
09:28 4,071.40 4,072.00 4,071.40 4,072.00 0.0K
09:29 4,070.40 4,071.30 4,060.10 4,060.10 0.1K
09:30 4,055.60 4,060.80 4,055.60 4,060.00 0.1K
09:31 4,060.10 4,061.60 4,060.10 4,061.60 0.0K
09:32 4,065.10 4,065.10 4,065.10 4,065.10 0.0K
09:34 4,077.00 4,085.00 4,077.00 4,085.00 0.1K
09:35 4,085.00 4,085.00 4,085.00 4,085.00 0.0K
09:37 4,085.00 4,085.00 4,081.40 4,081.40 0.0K
09:38 4,079.40 4,079.40 4,079.40 4,079.40 0.0K
09:39 4,078.80 4,078.80 4,078.80 4,078.80 0.0K
09:40 4,070.50 4,073.80 4,070.50 4,071.40 0.1K
09:41 4,071.90 4,074.10 4,069.70 4,069.70 0.0K
09:42 4,076.10 4,082.60 4,075.50 4,075.50 0.0K
09:43 4,080.00 4,080.70 4,080.00 4,080.70 0.0K
09:44 4,085.10 4,085.80 4,085.10 4,085.80 0.0K
09:45 4,085.70 4,085.70 4,085.70 4,085.70 0.1K
09:46 4,077.50 4,077.50 4,077.50 4,077.50 0.0K
09:47 4,077.10 4,077.10 4,076.60 4,076.60 0.0K
09:49 4,070.70 4,079.40 4,070.70 4,079.40 0.1K
09:52 4,084.90 4,085.00 4,084.90 4,085.00 0.0K
09:53 4,081.80 4,089.50 4,081.80 4,089.50 0.0K
09:54 4,089.10 4,089.10 4,089.10 4,089.10 0.0K
09:55 4,089.70 4,089.90 4,087.90 4,087.90 0.0K
09:56 4,089.80 4,089.80 4,087.90 4,087.90 0.0K
09:57 4,091.10 4,097.70 4,091.10 4,097.70 0.0K
09:58 4,098.80 4,098.80 4,098.80 4,098.80 0.0K
09:59 4,093.60 4,093.60 4,091.30 4,091.30 0.0K
10:00 4,093.10 4,093.10 4,093.10 4,093.10 0.0K
10:01 4,095.00 4,095.00 4,095.00 4,095.00 0.0K
10:02 4,098.40 4,098.90 4,098.40 4,098.90 0.0K
10:03 4,099.00 4,099.00 4,093.80 4,095.00 0.0K
10:04 4,093.10 4,093.10 4,087.90 4,087.90 0.0K
10:05 4,089.00 4,089.00 4,087.90 4,087.90 0.0K
10:06 4,077.90 4,080.50 4,077.90 4,080.50 0.0K
10:07 4,078.10 4,078.10 4,065.90 4,065.90 0.1K
10:08 4,066.00 4,071.10 4,065.10 4,071.10 0.0K
10:09 4,077.50 4,077.50 4,077.50 4,077.50 0.1K
10:10 4,071.90 4,071.90 4,071.90 4,071.90 0.0K
10:11 4,071.80 4,074.00 4,070.30 4,070.30 0.0K
10:12 4,069.80 4,069.80 4,069.80 4,069.80 0.0K
10:13 4,071.30 4,071.30 4,069.80 4,070.20 0.0K
10:14 4,066.20 4,066.20 4,065.00 4,065.00 0.0K
10:15 4,062.20 4,062.20 4,062.20 4,062.20 0.0K
10:16 4,067.80 4,067.80 4,067.80 4,067.80 0.0K
10:17 4,068.80 4,068.80 4,068.80 4,068.80 0.0K
10:18 4,064.70 4,064.80 4,064.70 4,064.80 0.0K
10:19 4,060.00 4,060.00 4,057.20 4,057.20 0.2K
10:20 4,051.60 4,051.60 4,051.60 4,051.60 0.0K
10:21 4,056.10 4,076.10 4,056.10 4,076.10 0.1K
10:22 4,081.60 4,088.80 4,081.60 4,088.80 0.1K
10:23 4,089.70 4,109.80 4,089.70 4,109.80 0.3K
10:24 4,103.40 4,112.50 4,089.10 4,106.80 0.3K
10:25 4,111.20 4,113.00 4,106.00 4,113.00 0.1K
10:26 4,112.90 4,120.10 4,112.90 4,120.10 0.3K
10:27 4,120.00 4,120.60 4,120.00 4,120.10 0.0K
10:28 4,120.10 4,120.10 4,120.00 4,120.10 0.1K
10:29 4,121.60 4,122.00 4,121.60 4,122.00 0.0K
10:30 4,123.10 4,124.80 4,120.10 4,124.40 0.1K
10:31 4,120.40 4,145.10 4,120.00 4,137.80 0.5K
10:32 4,135.10 4,136.90 4,135.10 4,135.80 0.1K
10:33 4,136.30 4,140.00 4,130.80 4,135.00 0.1K
10:34 4,134.20 4,134.20 4,125.80 4,132.30 0.1K
10:35 4,130.00 4,130.00 4,127.20 4,127.40 0.2K
10:36 4,127.40 4,127.40 4,113.30 4,123.70 0.3K
10:37 4,120.80 4,122.00 4,120.80 4,122.00 0.0K
10:38 4,121.70 4,126.00 4,121.70 4,126.00 0.1K
10:39 4,125.90 4,139.10 4,120.40 4,139.10 0.4K
10:40 4,137.90 4,137.90 4,124.40 4,130.00 0.2K
10:41 4,123.00 4,123.00 4,120.00 4,120.00 0.1K
10:42 4,125.00 4,125.00 4,125.00 4,125.00 0.0K
10:43 4,125.00 4,131.30 4,125.00 4,131.30 0.1K
10:44 4,130.00 4,134.70 4,130.00 4,131.40 0.1K
10:45 4,134.80 4,134.80 4,129.00 4,129.00 0.0K
10:46 4,129.80 4,136.20 4,129.80 4,135.80 0.0K
10:47 4,128.30 4,132.00 4,128.30 4,132.00 0.0K
10:49 4,131.00 4,133.30 4,130.60 4,130.60 0.0K
10:50 4,125.00 4,125.00 4,123.60 4,123.60 0.0K
10:51 4,126.50 4,126.50 4,122.30 4,122.30 0.0K
10:52 4,120.00 4,120.50 4,120.00 4,120.00 0.0K
10:53 4,121.90 4,121.90 4,120.00 4,120.00 0.0K
10:54 4,120.50 4,123.50 4,120.00 4,120.00 0.0K
10:55 4,120.00 4,120.00 4,120.00 4,120.00 0.0K
10:56 4,120.10 4,125.80 4,120.10 4,125.00 0.0K
10:57 4,122.00 4,122.00 4,121.70 4,121.70 0.0K
10:58 4,118.20 4,120.00 4,118.20 4,120.00 0.1K
10:59 4,123.30 4,123.60 4,123.30 4,123.60 0.0K
11:00 4,124.30 4,124.30 4,124.30 4,124.30 0.0K
11:01 4,124.30 4,124.30 4,123.90 4,123.90 0.0K
11:02 4,123.90 4,123.90 4,123.90 4,123.90 0.0K
11:03 4,121.00 4,121.20 4,121.00 4,121.20 0.0K
11:04 4,120.00 4,120.00 4,120.00 4,120.00 0.0K
11:05 4,120.00 4,120.00 4,120.00 4,120.00 0.1K
11:06 4,121.30 4,127.90 4,121.30 4,127.90 0.0K
11:08 4,122.40 4,125.00 4,122.00 4,125.00 0.0K
11:09 4,125.20 4,125.20 4,125.20 4,125.20 0.0K
11:10 4,128.50 4,128.50 4,128.50 4,128.50 0.0K
11:11 4,128.70 4,128.70 4,123.20 4,123.20 0.0K
11:12 4,128.70 4,128.70 4,124.00 4,124.00 0.0K
11:13 4,124.00 4,124.00 4,124.00 4,124.00 0.0K
11:14 4,124.00 4,124.00 4,120.10 4,120.10 0.1K
11:15 4,123.30 4,123.30 4,120.00 4,120.00 0.0K
11:16 4,120.00 4,120.00 4,120.00 4,120.00 0.1K
11:17 4,120.00 4,120.00 4,120.00 4,120.00 0.1K
11:18 4,121.10 4,121.10 4,120.00 4,120.00 0.0K
11:20 4,120.10 4,128.10 4,120.10 4,128.10 0.0K
11:22 4,125.00 4,125.00 4,122.60 4,122.60 0.0K
11:23 4,120.10 4,121.50 4,120.10 4,121.50 0.0K
11:24 4,125.80 4,125.80 4,125.80 4,125.80 0.0K
11:25 4,122.60 4,122.60 4,122.60 4,122.60 0.0K
11:26 4,122.00 4,122.00 4,122.00 4,122.00 0.0K
11:27 4,120.20 4,120.20 4,120.20 4,120.20 0.0K
11:28 4,126.10 4,126.40 4,126.10 4,126.40 0.0K
11:30 4,123.10 4,123.10 4,123.10 4,123.10 0.0K
11:31 4,123.10 4,123.10 4,122.80 4,122.80 0.0K
11:32 4,120.90 4,121.30 4,120.00 4,120.00 0.0K
11:33 4,120.00 4,120.00 4,120.00 4,120.00 0.0K
11:36 4,122.70 4,122.70 4,122.70 4,122.70 0.0K
11:37 4,122.70 4,122.70 4,122.70 4,122.70 0.0K
11:38 4,120.60 4,120.60 4,120.60 4,120.60 0.0K
11:39 4,120.10 4,123.30 4,120.10 4,123.00 0.0K
11:40 4,122.70 4,122.70 4,118.30 4,118.30 0.0K
11:41 4,114.90 4,114.90 4,114.90 4,114.90 0.0K
11:42 4,112.90 4,122.50 4,111.00 4,122.50 0.0K
11:43 4,119.90 4,122.50 4,119.60 4,122.50 0.0K
11:44 4,122.50 4,122.50 4,119.80 4,119.80 0.0K
11:45 4,120.00 4,120.00 4,119.10 4,119.10 0.0K
11:46 4,116.90 4,121.60 4,116.90 4,120.00 0.1K
11:47 4,120.00 4,125.00 4,120.00 4,125.00 0.0K
11:48 4,126.00 4,126.00 4,120.30 4,123.50 0.5K
11:49 4,123.30 4,128.90 4,123.30 4,128.90 0.0K
11:50 4,128.40 4,128.40 4,125.60 4,125.60 0.0K
11:51 4,125.60 4,125.60 4,119.60 4,119.60 0.0K
11:52 4,123.90 4,126.50 4,122.10 4,126.50 0.0K
11:53 4,124.70 4,124.70 4,124.60 4,124.60 0.0K
11:54 4,120.70 4,124.70 4,120.40 4,120.40 0.0K
11:55 4,125.90 4,127.40 4,125.90 4,127.40 0.0K
11:56 4,124.90 4,124.90 4,124.90 4,124.90 0.0K
11:57 4,122.10 4,126.60 4,122.10 4,126.60 0.0K
11:58 4,126.50 4,129.90 4,126.50 4,126.50 0.0K
11:59 4,126.50 4,126.50 4,126.50 4,126.50 0.0K
12:00 4,124.30 4,126.40 4,121.20 4,126.40 0.0K
12:01 4,124.40 4,124.40 4,122.40 4,122.40 0.0K
12:02 4,123.10 4,126.50 4,123.10 4,126.50 0.0K
12:03 4,126.50 4,126.50 4,121.60 4,121.60 0.0K
12:04 4,127.40 4,127.90 4,127.40 4,127.90 0.0K
12:05 4,124.90 4,126.40 4,124.90 4,126.40 0.0K
12:06 4,125.60 4,125.90 4,125.60 4,125.90 0.0K
12:07 4,122.30 4,123.90 4,122.30 4,123.90 0.0K
12:08 4,125.70 4,129.60 4,122.80 4,129.60 0.0K
12:09 4,125.10 4,129.90 4,125.10 4,129.80 0.0K
12:10 4,126.00 4,128.40 4,126.00 4,128.40 0.0K
12:11 4,128.40 4,128.40 4,124.00 4,125.60 0.0K
12:12 4,125.40 4,125.40 4,124.00 4,124.00 0.0K
12:13 4,125.30 4,125.30 4,123.00 4,123.90 0.0K
12:14 4,124.00 4,126.80 4,124.00 4,126.80 0.0K
12:15 4,126.80 4,128.40 4,126.80 4,128.30 0.0K
12:16 4,128.00 4,128.00 4,126.80 4,126.80 0.0K
12:17 4,128.00 4,128.00 4,125.40 4,125.40 0.0K
12:18 4,126.10 4,126.10 4,126.10 4,126.10 0.0K
12:19 4,128.40 4,129.50 4,128.40 4,129.50 0.0K
12:20 4,131.00 4,134.50 4,131.00 4,132.60 0.0K
12:21 4,134.50 4,134.50 4,131.80 4,131.80 0.0K
12:22 4,130.80 4,134.50 4,130.80 4,132.10 0.1K
12:23 4,134.40 4,134.40 4,131.50 4,131.80 0.0K
12:24 4,131.80 4,134.40 4,131.20 4,131.20 0.0K
12:25 4,132.00 4,132.00 4,132.00 4,132.00 0.0K
12:26 4,130.30 4,130.30 4,130.30 4,130.30 0.0K
12:27 4,130.30 4,130.30 4,130.30 4,130.30 0.0K
12:28 4,129.40 4,134.40 4,129.40 4,131.60 0.0K
12:29 4,127.80 4,128.90 4,127.80 4,128.90 0.0K
12:30 4,128.60 4,130.60 4,128.60 4,130.60 0.0K
12:31 4,130.60 4,133.80 4,130.50 4,130.50 0.0K
12:32 4,134.50 4,139.90 4,134.40 4,139.90 0.0K
12:33 4,136.20 4,136.20 4,135.70 4,135.70 0.1K
12:34 4,135.60 4,135.60 4,133.90 4,133.90 0.0K
12:35 4,134.70 4,135.60 4,131.50 4,131.50 0.0K
12:36 4,131.70 4,135.20 4,131.70 4,135.00 0.0K
12:37 4,135.00 4,136.00 4,135.00 4,136.00 0.0K
12:38 4,135.80 4,135.80 4,130.70 4,133.70 0.0K
12:39 4,132.00 4,132.00 4,130.80 4,130.80 0.0K
12:40 4,129.20 4,130.70 4,129.20 4,130.70 0.0K
12:41 4,129.40 4,130.30 4,129.00 4,130.30 0.0K
12:42 4,130.30 4,130.30 4,129.80 4,129.80 0.0K
12:43 4,131.30 4,131.80 4,130.90 4,130.90 0.0K
12:44 4,130.90 4,132.70 4,130.60 4,130.60 0.0K
12:45 4,130.90 4,133.70 4,130.00 4,130.00 0.0K
12:46 4,125.30 4,132.50 4,125.00 4,128.20 0.1K
12:47 4,129.90 4,135.60 4,129.90 4,135.60 0.0K
12:48 4,134.40 4,134.40 4,134.40 4,134.40 0.0K
12:49 4,134.50 4,134.50 4,131.60 4,131.60 0.0K
12:50 4,131.60 4,131.60 4,131.60 4,131.60 0.0K
12:51 4,130.00 4,132.60 4,130.00 4,132.60 0.0K
12:52 4,132.70 4,134.00 4,132.70 4,134.00 0.0K
12:53 4,134.00 4,134.00 4,132.70 4,132.70 0.0K
12:54 4,132.70 4,132.70 4,130.90 4,130.90 0.0K
12:55 4,133.30 4,133.30 4,133.30 4,133.30 0.0K
12:56 4,130.80 4,133.30 4,130.80 4,133.30 0.0K
12:57 4,132.20 4,132.20 4,130.80 4,130.80 0.0K
12:58 4,132.30 4,132.30 4,130.80 4,130.80 0.0K
12:59 4,132.80 4,132.80 4,132.80 4,132.80 0.0K
13:00 4,131.50 4,133.00 4,130.70 4,130.70 0.0K
13:01 4,130.70 4,134.00 4,128.20 4,132.80 0.0K
13:02 4,129.00 4,129.00 4,125.60 4,125.60 0.0K
13:03 4,127.90 4,127.90 4,120.40 4,122.00 0.3K
13:04 4,121.90 4,121.90 4,120.20 4,120.20 0.0K
13:05 4,120.10 4,121.60 4,120.00 4,121.00 0.0K
13:06 4,121.60 4,121.60 4,121.10 4,121.10 0.0K
13:07 4,122.00 4,122.00 4,120.00 4,120.00 0.0K
13:08 4,120.00 4,120.00 4,119.90 4,120.00 0.0K
13:09 4,119.50 4,125.20 4,118.40 4,125.20 0.1K
13:10 4,126.80 4,126.80 4,125.40 4,125.40 0.0K
13:11 4,125.40 4,128.90 4,125.40 4,128.90 0.0K
13:12 4,125.30 4,125.30 4,125.00 4,125.00 0.0K
13:13 4,123.10 4,127.40 4,123.10 4,124.40 0.0K
13:14 4,123.30 4,123.30 4,123.30 4,123.30 0.0K
13:15 4,120.30 4,122.10 4,120.30 4,122.10 0.1K
13:16 4,123.80 4,123.80 4,122.10 4,122.10 0.0K
13:17 4,124.90 4,125.30 4,123.80 4,123.80 0.0K
13:18 4,123.80 4,123.80 4,122.30 4,122.30 0.0K
13:19 4,123.80 4,123.80 4,122.10 4,122.90 0.0K
13:20 4,123.80 4,127.70 4,123.80 4,127.70 0.0K
13:21 4,127.70 4,129.40 4,126.60 4,126.60 0.0K
13:22 4,126.50 4,128.90 4,126.50 4,128.90 0.0K
13:23 4,128.60 4,128.60 4,125.80 4,128.30 0.0K
13:24 4,127.60 4,128.40 4,127.60 4,128.40 0.0K
13:25 4,128.40 4,128.40 4,124.10 4,124.10 0.0K
13:26 4,128.40 4,128.40 4,128.40 4,128.40 0.0K
13:27 4,128.20 4,128.40 4,127.60 4,128.40 0.0K
13:28 4,128.20 4,128.40 4,128.20 4,128.40 0.0K
13:29 4,128.00 4,129.60 4,128.00 4,128.70 0.0K
13:30 4,128.80 4,131.20 4,128.80 4,131.20 0.0K
13:31 4,131.30 4,132.00 4,129.70 4,132.00 0.0K
13:32 4,132.90 4,132.90 4,132.20 4,132.20 0.0K
13:33 4,131.60 4,132.20 4,131.30 4,131.30 0.0K
13:34 4,131.20 4,133.80 4,127.00 4,128.40 0.1K
13:35 4,132.80 4,132.80 4,131.60 4,131.60 0.0K
13:36 4,131.80 4,132.50 4,131.80 4,132.50 0.0K
13:37 4,132.50 4,134.00 4,132.50 4,134.00 0.0K
13:38 4,134.00 4,134.00 4,131.40 4,131.40 0.0K
13:39 4,131.40 4,132.30 4,131.40 4,132.30 0.0K
13:40 4,127.80 4,131.40 4,127.80 4,131.40 0.0K
13:41 4,131.30 4,133.50 4,131.30 4,133.50 0.0K
13:42 4,133.00 4,133.00 4,133.00 4,133.00 0.0K
13:43 4,134.00 4,134.00 4,130.40 4,130.40 0.0K
13:44 4,129.60 4,137.20 4,129.60 4,137.20 0.0K
13:45 4,136.20 4,137.40 4,135.00 4,135.00 0.0K
13:46 4,136.30 4,140.00 4,136.30 4,140.00 0.0K
13:47 4,140.20 4,141.00 4,139.70 4,139.70 0.1K
13:48 4,139.30 4,139.30 4,139.00 4,139.00 0.0K
13:49 4,139.00 4,146.00 4,139.00 4,144.00 0.1K
13:50 4,148.80 4,149.00 4,146.70 4,146.70 0.0K
13:51 4,146.00 4,146.00 4,144.00 4,144.00 0.0K
13:52 4,144.00 4,144.00 4,143.40 4,143.50 0.0K
13:53 4,146.00 4,146.00 4,146.00 4,146.00 0.0K
13:54 4,146.00 4,146.00 4,139.30 4,139.30 0.0K
13:55 4,139.30 4,146.40 4,139.30 4,146.40 0.0K
13:56 4,145.00 4,145.00 4,145.00 4,145.00 0.0K
13:57 4,145.00 4,145.00 4,145.00 4,145.00 0.0K
13:58 4,145.00 4,145.50 4,144.30 4,144.30 0.0K
13:59 4,143.60 4,145.90 4,143.60 4,145.90 0.0K
14:00 4,142.20 4,142.20 4,138.50 4,141.00 0.0K
14:01 4,135.70 4,135.90 4,133.10 4,134.40 0.1K
14:02 4,135.70 4,137.90 4,135.30 4,135.30 0.0K
14:03 4,137.50 4,137.50 4,136.30 4,136.30 0.0K
14:04 4,133.20 4,139.20 4,133.20 4,136.00 0.0K
14:05 4,141.50 4,145.40 4,141.50 4,143.70 0.0K
14:06 4,137.50 4,143.00 4,137.50 4,143.00 0.0K
14:07 4,137.00 4,144.40 4,137.00 4,144.40 0.1K
14:08 4,144.90 4,144.90 4,138.10 4,138.10 0.0K
14:09 4,136.20 4,144.00 4,136.20 4,144.00 0.0K
14:10 4,140.60 4,140.60 4,135.10 4,135.10 0.0K
14:11 4,132.20 4,139.80 4,132.20 4,139.80 0.0K
14:12 4,139.70 4,139.70 4,139.70 4,139.70 0.0K
14:13 4,132.40 4,139.00 4,132.40 4,139.00 0.0K
14:14 4,135.80 4,138.00 4,135.80 4,138.00 0.0K
14:15 4,135.60 4,138.00 4,135.60 4,137.10 0.0K
14:16 4,136.60 4,137.20 4,136.60 4,137.20 0.0K
14:17 4,136.60 4,137.20 4,136.60 4,137.20 0.0K
14:18 4,137.40 4,138.00 4,136.10 4,138.00 0.0K
14:19 4,138.00 4,138.00 4,137.70 4,137.70 0.0K
14:20 4,134.20 4,135.00 4,132.10 4,132.10 0.0K
14:21 4,132.10 4,135.30 4,132.10 4,135.30 0.0K
14:22 4,133.00 4,135.30 4,133.00 4,135.30 0.0K
14:23 4,136.50 4,138.00 4,134.80 4,134.80 0.0K
14:24 4,139.80 4,140.00 4,139.80 4,140.00 0.0K
14:25 4,136.30 4,139.10 4,136.20 4,136.20 0.0K
14:26 4,139.90 4,140.60 4,138.40 4,140.60 0.1K
14:27 4,141.00 4,144.90 4,141.00 4,144.90 0.0K
14:28 4,144.80 4,144.90 4,144.00 4,144.00 0.0K
14:29 4,144.00 4,144.90 4,144.00 4,144.90 0.0K
14:30 4,144.80 4,144.90 4,144.80 4,144.90 0.0K
14:31 4,144.90 4,144.90 4,144.90 4,144.90 0.0K
14:32 4,144.90 4,144.90 4,136.00 4,136.00 0.1K
14:33 4,139.00 4,144.50 4,139.00 4,144.30 0.0K
14:34 4,144.30 4,144.30 4,141.70 4,141.70 0.0K
14:35 4,143.20 4,144.90 4,143.20 4,144.90 0.0K
14:36 4,144.70 4,149.00 4,144.70 4,148.70 0.1K
14:37 4,148.80 4,148.80 4,145.10 4,148.30 0.0K
14:38 4,148.40 4,149.00 4,146.20 4,149.00 0.0K
14:39 4,148.70 4,151.00 4,148.70 4,151.00 0.2K
14:40 4,152.00 4,155.10 4,151.90 4,155.10 0.2K
14:41 4,155.10 4,155.10 4,149.30 4,150.20 0.3K
14:42 4,151.00 4,153.80 4,151.00 4,153.80 0.0K
14:43 4,151.10 4,151.60 4,151.10 4,151.60 0.0K
14:44 4,151.00 4,151.00 4,142.60 4,147.30 0.1K
14:45 4,143.30 4,148.10 4,143.30 4,148.00 0.0K
14:46 4,148.00 4,148.00 4,147.00 4,147.00 0.0K
14:47 4,147.00 4,147.00 4,145.10 4,145.10 0.0K
14:48 4,139.20 4,145.00 4,137.00 4,140.90 0.1K
14:49 4,138.00 4,139.40 4,137.70 4,137.70 0.0K
14:50 4,137.70 4,142.00 4,136.30 4,136.30 0.1K
14:51 4,140.10 4,140.70 4,140.10 4,140.70 0.0K
14:52 4,140.80 4,140.80 4,135.80 4,135.80 0.0K
14:53 4,140.50 4,141.10 4,140.50 4,141.10 0.0K
14:54 4,141.10 4,142.50 4,138.60 4,142.50 0.0K
14:55 4,142.60 4,144.70 4,141.60 4,144.70 0.0K
14:56 4,145.20 4,146.90 4,142.00 4,146.90 0.0K
14:57 4,142.00 4,146.80 4,142.00 4,146.80 0.0K
14:58 4,146.80 4,148.10 4,146.80 4,148.10 0.0K
14:59 4,146.00 4,147.50 4,144.80 4,147.50 0.0K
15:00 4,146.10 4,148.00 4,146.10 4,146.30 0.0K
15:01 4,146.30 4,146.30 4,141.00 4,141.00 0.0K
15:02 4,140.10 4,140.10 4,137.10 4,137.10 0.2K
15:03 4,137.50 4,137.50 4,137.00 4,137.50 0.0K
15:04 4,137.50 4,144.60 4,137.50 4,144.60 0.0K
15:05 4,144.50 4,148.10 4,144.50 4,148.10 0.0K
15:06 4,148.90 4,150.00 4,148.90 4,150.00 0.0K
15:07 4,146.40 4,150.00 4,146.40 4,150.00 0.0K
15:08 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
15:09 4,148.10 4,148.10 4,146.40 4,146.40 0.0K
15:10 4,147.10 4,147.50 4,145.70 4,147.50 0.1K
15:11 4,146.20 4,146.20 4,145.00 4,145.00 0.0K
15:12 4,143.50 4,145.30 4,143.50 4,145.30 0.0K
15:13 4,144.80 4,144.80 4,141.60 4,143.10 0.0K
15:14 4,141.40 4,141.40 4,130.00 4,133.60 0.1K
15:15 4,126.40 4,126.40 4,117.60 4,117.60 0.1K
15:16 4,120.10 4,126.00 4,120.10 4,125.90 0.0K
15:17 4,125.90 4,125.90 4,119.40 4,119.40 0.0K
15:18 4,120.00 4,124.70 4,120.00 4,123.90 0.0K
15:19 4,125.00 4,125.00 4,122.00 4,123.40 0.0K
15:20 4,122.00 4,126.00 4,122.00 4,126.00 0.1K
15:21 4,126.70 4,127.10 4,120.00 4,120.00 0.0K
15:22 4,124.20 4,134.90 4,124.20 4,131.70 0.0K
15:23 4,131.70 4,131.70 4,130.00 4,130.00 0.0K
15:24 4,132.30 4,132.30 4,127.60 4,130.20 0.0K
15:25 4,130.90 4,130.90 4,127.60 4,129.90 0.0K
15:26 4,129.70 4,138.80 4,127.50 4,127.50 0.1K
15:27 4,138.80 4,138.80 4,132.80 4,136.00 0.0K
15:28 4,130.50 4,140.00 4,130.50 4,140.00 0.0K
15:29 4,127.80 4,149.80 4,127.80 4,134.60 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-03 4,130.00 4,224.00 4,129.70 4,176.80 0.0M
2025-10-01 4,166.50 4,166.50 4,104.00 4,129.70 0.0M
2025-09-30 4,064.90 4,155.10 4,051.60 4,134.60 0.0M
2025-09-29 4,090.90 4,122.90 4,031.10 4,050.70 0.0M
2025-09-26 4,198.00 4,198.00 4,063.20 4,090.90 0.0M
2025-09-25 4,210.00 4,227.10 4,135.50 4,185.40 0.0M
2025-09-24 4,525.00 4,537.20 4,186.20 4,204.10 0.1M
2025-09-23 4,421.60 4,540.00 4,409.50 4,497.50 0.0M
2025-09-22 4,430.00 4,455.00 4,384.80 4,405.80 0.0M
2025-09-19 4,445.00 4,463.20 4,380.10 4,427.80 0.0M
2025-09-18 4,455.00 4,533.00 4,421.00 4,441.20 0.0M
2025-09-17 4,410.00 4,545.00 4,386.20 4,456.70 0.0M
2025-09-16 4,465.00 4,465.00 4,352.10 4,404.60 0.0M
2025-09-15 4,335.30 4,474.00 4,280.00 4,466.30 0.0M
2025-09-12 4,298.40 4,453.00 4,268.50 4,309.10 0.0M
2025-09-11 4,356.80 4,369.90 4,271.60 4,298.40 0.0M
2025-09-10 4,421.00 4,464.00 4,330.00 4,360.70 0.0M
2025-09-09 4,439.00 4,544.90 4,380.90 4,421.00 0.1M
2025-09-08 4,202.80 4,457.00 4,202.80 4,408.50 0.1M
2025-09-05 4,170.00 4,220.00 4,082.20 4,189.60 0.0M
2025-09-04 4,170.00 4,324.00 4,086.20 4,127.80 0.1M
2025-09-03 4,058.70 4,093.40 4,011.80 4,024.40 0.0M
2025-09-02 4,130.00 4,155.70 4,042.00 4,058.70 0.0M
2025-09-01 4,034.40 4,130.00 4,020.00 4,107.70 0.0M
2025-08-29 4,030.00 4,056.70 4,000.10 4,011.60 0.0M
2025-08-28 4,044.00 4,077.90 3,971.10 4,032.40 0.0M
2025-08-26 4,105.00 4,124.10 4,010.00 4,020.00 0.0M
2025-08-25 4,174.80 4,174.80 4,089.90 4,118.50 0.0M
2025-08-22 4,181.00 4,181.00 4,077.30 4,131.50 0.0M
2025-08-21 4,209.50 4,209.50 4,101.10 4,121.80 0.0M
2025-08-20 4,045.00 4,121.50 4,030.70 4,069.20 0.0M
2025-08-19 4,121.90 4,153.10 4,030.00 4,055.30 0.0M
2025-08-18 4,032.50 4,190.00 4,022.00 4,121.90 0.0M
2025-08-14 4,027.50 4,070.00 3,981.40 4,001.60 0.0M
2025-08-13 3,972.00 4,020.00 3,953.80 3,996.80 0.0M
2025-08-12 3,998.00 3,998.00 3,911.00 3,972.90 0.0M
2025-08-11 3,865.00 3,968.40 3,852.10 3,953.20 0.0M
2025-08-08 3,959.00 3,997.90 3,852.00 3,887.90 0.0M
2025-08-07 3,901.00 4,000.00 3,855.00 3,953.50 0.0M
2025-08-06 3,976.00 4,002.80 3,905.20 3,918.70 0.0M
2025-08-05 4,002.60 4,036.60 3,980.00 4,002.00 0.0M
2025-08-04 4,059.00 4,072.00 3,991.80 4,023.30 0.0M
2025-08-01 4,190.00 4,208.90 3,994.00 4,016.70 0.0M
2025-07-31 4,200.10 4,210.00 4,083.80 4,194.40 0.0M
2025-07-30 4,160.80 4,270.00 4,135.10 4,251.60 0.0M
2025-07-29 4,110.00 4,173.90 4,035.50 4,123.90 0.0M
2025-07-28 4,257.90 4,317.90 4,100.00 4,130.00 0.0M
2025-07-25 4,367.00 4,370.80 4,195.00 4,208.30 0.0M
2025-07-24 4,483.00 4,484.50 4,340.00 4,365.90 0.0M
2025-07-23 4,430.00 4,527.00 4,404.30 4,482.30 0.1M
2025-07-22 4,317.20 4,447.00 4,249.50 4,400.60 0.1M
2025-07-21 4,372.70 4,419.90 4,275.30 4,302.50 0.0M
2025-07-18 4,468.60 4,470.00 4,336.10 4,350.50 0.0M
2025-07-17 4,618.00 4,625.00 4,440.00 4,465.70 0.1M
2025-07-16 4,650.00 4,720.00 4,569.00 4,607.90 0.2M
2025-07-15 4,176.00 4,689.00 4,176.00 4,596.70 0.6M
2025-07-14 4,110.00 4,188.30 4,074.30 4,171.30 0.0M
2025-07-11 4,199.00 4,210.70 4,072.00 4,098.40 0.0M
2025-07-10 4,265.00 4,295.90 4,145.00 4,172.90 0.0M
2025-07-09 4,282.40 4,296.90 4,231.10 4,248.90 0.0M
2025-07-08 4,269.00 4,339.10 4,176.10 4,292.50 0.1M
2025-07-07 3,975.90 4,287.50 3,962.00 4,245.70 0.2M
2025-07-04 3,940.20 3,970.00 3,935.10 3,961.60 0.0M
2025-07-03 3,916.00 3,974.00 3,912.00 3,940.20 0.0M
2025-07-02 3,969.00 4,005.00 3,886.10 3,911.20 0.0M
2025-07-01 3,980.00 4,025.00 3,950.00 3,964.50 0.0M
2025-06-30 4,100.00 4,100.00 3,940.00 3,948.60 0.0M
2025-06-27 4,118.00 4,118.00 4,000.40 4,100.50 0.0M
2025-06-26 4,160.90 4,242.00 4,115.70 4,185.70 0.1M
2025-06-25 4,160.00 4,160.00 4,091.10 4,142.80 0.0M
2025-06-24 4,133.50 4,149.90 4,062.50 4,100.00 0.0M
2025-06-23 4,127.00 4,160.00 4,034.90 4,108.40 0.0M
2025-06-20 4,059.80 4,140.00 4,036.70 4,124.20 0.0M
2025-06-19 4,158.00 4,175.00 4,009.80 4,059.80 0.0M
2025-06-18 4,124.90 4,150.00 4,059.00 4,113.60 0.0M
2025-06-17 4,020.00 4,149.90 4,001.40 4,079.80 0.0M
2025-06-16 4,019.00 4,053.00 3,965.60 4,009.10 0.0M
2025-06-13 3,921.10 4,032.40 3,921.10 4,006.30 0.0M
2025-06-12 4,069.50 4,074.90 3,983.40 3,998.40 0.0M
2025-06-11 3,999.00 4,096.00 3,988.00 4,036.50 0.0M
2025-06-10 3,988.00 4,019.90 3,975.00 3,987.20 0.0M
2025-06-09 3,975.00 4,030.00 3,962.20 3,985.30 0.0M
2025-06-06 3,906.00 3,980.00 3,890.00 3,954.60 0.0M
2025-06-05 3,969.80 3,969.80 3,900.10 3,916.60 0.0M
2025-06-04 3,897.00 3,939.00 3,850.00 3,921.30 0.0M
2025-06-03 3,876.00 3,933.90 3,852.10 3,866.90 0.0M
2025-06-02 3,910.00 3,927.50 3,837.90 3,864.20 0.0M
2025-05-30 3,980.00 3,989.70 3,911.00 3,928.20 0.0M
2025-05-29 4,028.00 4,028.00 3,958.10 3,971.90 0.0M
2025-05-28 4,057.00 4,057.00 4,000.10 4,013.00 0.0M
2025-05-27 4,094.00 4,094.00 4,010.00 4,026.60 0.0M
2025-05-26 4,097.00 4,101.40 4,055.10 4,070.30 0.0M
2025-05-23 4,100.00 4,150.00 4,020.00 4,031.60 0.0M
2025-05-22 4,086.40 4,108.50 4,054.20 4,089.10 0.0M
2025-05-21 4,051.10 4,109.00 4,010.10 4,086.40 0.0M
2025-05-20 4,023.00 4,090.60 4,001.00 4,029.20 0.0M
2025-05-19 4,155.00 4,155.00 4,000.10 4,012.50 0.0M
2025-05-16 4,132.50 4,190.00 4,083.20 4,107.70 0.0M
2025-05-15 4,199.00 4,199.00 4,118.10 4,139.60 0.0M
2025-05-14 4,167.00 4,195.80 4,071.10 4,153.20 0.0M
2025-05-13 4,146.70 4,215.20 4,100.00 4,142.60 0.0M
2025-05-12 4,054.80 4,160.00 4,011.10 4,147.80 0.0M
2025-05-09 3,975.00 4,001.90 3,865.90 3,915.10 0.0M
2025-05-08 3,992.60 4,105.80 3,959.00 4,004.10 0.0M
2025-05-07 3,831.00 3,967.20 3,831.00 3,955.80 0.0M
2025-05-06 4,061.90 4,061.90 3,890.00 3,907.20 0.0M
2025-05-05 4,130.00 4,130.00 4,010.00 4,025.00 0.0M
2025-05-02 4,079.90 4,157.90 4,076.00 4,101.30 0.0M
2025-04-30 4,145.00 4,189.40 4,051.40 4,071.20 0.0M
2025-04-29 4,161.10 4,235.80 4,149.30 4,158.20 0.0M
2025-04-28 4,199.90 4,217.00 4,138.40 4,166.60 0.0M
2025-04-25 4,300.00 4,300.00 4,062.50 4,171.20 0.0M
2025-04-24 4,199.40 4,311.50 4,180.10 4,209.00 0.0M
2025-04-23 4,165.00 4,235.00 4,085.30 4,209.60 0.0M
2025-04-22 4,150.00 4,174.00 4,080.00 4,118.40 0.0M
2025-04-21 4,175.00 4,219.00 4,065.50 4,089.40 0.0M
2025-04-17 4,254.90 4,313.90 4,111.10 4,137.00 0.1M
2025-04-16 4,075.20 4,470.00 4,000.10 4,184.80 0.2M
2025-04-15 3,900.00 4,050.60 3,852.40 3,999.00 0.0M
2025-04-11 3,665.00 3,899.00 3,665.00 3,869.70 0.0M
2025-04-09 3,824.95 3,830.05 3,640.00 3,660.20 0.0M
2025-04-08 3,734.55 3,895.00 3,734.55 3,844.15 0.0M
2025-04-07 3,480.00 3,720.00 3,480.00 3,662.35 0.0M
2025-04-04 4,010.00 4,010.00 3,713.35 3,732.50 0.0M
2025-04-03 3,900.00 3,980.00 3,884.45 3,957.75 0.0M
2025-04-02 3,968.75 4,001.15 3,890.00 3,944.00 0.0M
2025-04-01 3,889.95 4,200.05 3,840.00 3,968.75 0.0M
2025-03-28 3,925.00 3,976.45 3,845.00 3,899.45 0.0M
2025-03-27 3,806.50 4,000.00 3,806.50 3,910.30 0.0M
2025-03-26 3,840.85 3,900.00 3,786.40 3,845.65 0.0M
2025-03-25 3,970.00 4,025.90 3,702.70 3,840.85 0.1M
2025-03-24 3,772.00 4,062.45 3,731.10 3,955.85 0.1M
2025-03-21 3,756.60 3,780.00 3,684.50 3,749.10 0.0M
2025-03-20 3,702.40 3,797.90 3,625.65 3,719.45 0.1M
2025-03-19 3,300.00 3,790.00 3,290.55 3,742.70 0.1M
2025-03-18 3,260.00 3,298.75 3,215.05 3,285.50 0.0M
2025-03-17 3,158.95 3,296.85 3,158.95 3,252.20 0.0M
2025-03-13 3,057.50 3,170.00 3,010.75 3,158.95 0.0M
2025-03-12 3,020.20 3,079.00 2,951.40 3,065.00 0.0M
2025-03-11 3,030.00 3,030.00 2,900.00 3,005.15 0.0M
2025-03-10 3,047.70 3,100.00 3,000.70 3,030.20 0.0M
2025-03-07 3,050.10 3,120.00 2,996.00 3,028.80 0.0M
2025-03-06 2,815.30 3,087.65 2,810.20 3,065.85 0.0M
2025-03-05 2,662.55 2,880.00 2,662.55 2,815.30 0.0M
2025-03-04 2,655.00 2,709.90 2,634.15 2,662.55 0.0M
2025-03-03 2,621.00 2,700.70 2,545.55 2,688.80 0.0M
2025-02-28 2,667.80 2,683.35 2,602.35 2,615.25 0.0M
2025-02-27 2,764.00 2,794.95 2,680.00 2,694.70 0.0M
2025-02-25 2,866.30 2,866.30 2,752.60 2,764.00 0.0M
2025-02-24 2,820.70 2,880.00 2,800.05 2,852.00 0.0M
2025-02-21 2,804.95 2,869.70 2,801.00 2,845.35 0.0M
2025-02-20 2,600.80 2,854.00 2,597.30 2,798.30 0.0M
2025-02-19 2,645.55 2,684.75 2,517.00 2,598.95 0.0M
2025-02-18 2,750.00 2,792.40 2,633.00 2,648.25 0.0M
2025-02-17 2,850.00 2,850.05 2,751.05 2,769.00 0.0M
2025-02-14 2,999.90 2,999.90 2,803.60 2,831.25 0.0M
2025-02-13 2,990.00 3,049.65 2,930.00 2,949.65 0.0M
2025-02-12 3,000.05 3,020.85 2,890.10 2,984.65 0.0M
2025-02-11 3,027.05 3,075.00 2,970.00 3,000.90 0.0M
2025-02-10 3,230.50 3,230.50 3,000.10 3,027.50 0.0M
2025-02-07 3,160.00 3,244.95 3,115.05 3,191.35 0.0M
2025-02-06 3,197.50 3,200.05 3,150.00 3,163.90 0.0M
2025-02-05 3,237.70 3,237.70 3,180.00 3,197.50 0.0M
2025-02-04 3,218.40 3,268.00 3,151.00 3,189.85 0.0M
2025-02-03 3,350.00 3,358.20 3,166.00 3,242.35 0.0M
2025-02-01 3,449.95 3,449.95 3,223.40 3,290.00 0.0M
2025-01-31 3,353.40 3,430.00 3,338.00 3,409.90 0.0M
2025-01-30 3,250.00 3,344.00 3,236.00 3,333.35 0.0M
2025-01-29 3,080.00 3,239.00 3,080.00 3,229.55 0.0M
2025-01-28 3,130.00 3,130.00 2,995.00 3,076.50 0.0M
2025-01-27 3,070.00 3,169.80 3,059.55 3,099.20 0.0M
2025-01-24 3,163.05 3,188.95 3,055.05 3,084.10 0.0M
2025-01-23 3,105.85 3,224.00 3,075.85 3,182.25 0.0M
2025-01-22 3,284.75 3,284.75 3,026.00 3,088.10 0.0M
2025-01-21 3,318.00 3,365.00 3,221.90 3,284.75 0.0M
2025-01-20 3,202.00 3,333.00 3,202.00 3,318.80 0.1M
2025-01-17 3,043.75 3,263.45 3,005.20 3,224.95 0.1M
2025-01-16 2,969.00 3,277.00 2,919.40 3,043.75 0.0M
2025-01-15 2,918.25 2,926.95 2,876.70 2,909.70 0.0M
2025-01-14 2,826.75 2,919.95 2,812.00 2,899.20 0.0M
2025-01-13 2,908.00 2,949.95 2,795.05 2,816.45 0.0M
2025-01-10 2,986.40 3,040.00 2,925.00 2,929.85 0.0M
2025-01-09 2,970.00 3,037.90 2,970.00 3,018.95 0.0M
2025-01-08 3,059.85 3,059.85 2,978.45 3,005.85 0.0M
2025-01-07 3,021.20 3,057.60 3,021.00 3,041.55 0.0M
2025-01-06 3,150.00 3,166.95 3,005.55 3,021.35 0.0M
2025-01-03 3,090.00 3,163.45 3,090.00 3,142.55 0.0M
2025-01-02 3,021.00 3,129.00 3,021.00 3,094.55 0.0M
2025-01-01 2,952.60 3,017.95 2,944.45 3,007.65 0.0M