Zim Labs

ZIML
🏛️ 인도 →
71.02
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 83.00 83.00 83.00 83.00 14.1K
09:15 80.00 82.00 80.00 80.94 76.0K
09:16 81.00 81.00 79.95 80.00 40.9K
09:17 80.00 81.00 79.99 80.77 77.6K
09:18 81.48 81.89 81.36 81.36 12.0K
09:19 81.50 81.99 81.50 81.50 12.7K
09:20 81.43 81.88 81.43 81.44 19.7K
09:21 81.78 82.37 81.78 82.10 7.3K
09:22 81.97 82.00 81.35 81.50 12.4K
09:23 81.49 82.00 81.49 81.55 1.9K
09:24 81.49 82.00 81.49 82.00 3.9K
09:25 82.31 82.35 81.73 82.00 25.8K
09:26 81.98 81.98 81.77 81.90 13.4K
09:27 81.91 83.09 81.91 83.09 14.6K
09:28 83.50 83.50 83.20 83.30 10.0K
09:29 83.68 83.68 82.77 82.77 18.3K
09:30 82.44 82.76 82.20 82.47 10.1K
09:31 82.54 82.54 82.05 82.10 6.9K
09:32 82.10 82.21 81.95 82.21 2.8K
09:33 82.57 82.78 82.18 82.44 15.0K
09:34 82.25 82.25 81.96 81.96 1.0K
09:35 82.10 82.43 82.00 82.43 4.2K
09:36 82.61 82.69 82.50 82.69 6.1K
09:37 82.71 82.71 82.29 82.29 0.9K
09:38 82.25 82.25 82.20 82.20 0.6K
09:39 82.04 82.19 82.00 82.01 1.5K
09:40 82.00 82.01 81.90 81.90 2.2K
09:41 82.00 82.00 81.90 81.90 0.7K
09:42 81.84 82.01 81.71 81.99 0.9K
09:43 82.01 82.39 82.00 82.14 1.2K
09:44 82.25 82.56 82.25 82.56 2.2K
09:45 82.50 82.51 82.30 82.49 7.8K
09:46 82.50 82.50 82.49 82.49 0.0K
09:47 82.48 82.89 82.48 82.89 4.7K
09:48 83.01 83.01 82.56 82.56 3.3K
09:49 82.58 82.59 82.36 82.36 2.6K
09:50 82.58 82.60 82.58 82.60 2.2K
09:51 82.76 82.76 82.30 82.30 2.1K
09:52 82.86 82.86 82.57 82.57 0.6K
09:53 82.50 82.50 82.02 82.02 2.0K
09:54 82.06 82.30 82.06 82.30 2.0K
09:55 82.35 82.35 82.35 82.35 0.2K
09:56 82.35 82.35 82.15 82.25 0.9K
09:57 82.24 82.37 82.16 82.37 0.5K
09:58 82.15 82.34 82.15 82.20 2.8K
09:59 82.15 82.15 82.15 82.15 0.3K
10:00 82.15 82.15 82.15 82.15 1.2K
10:01 82.06 82.37 82.06 82.29 2.1K
10:02 82.10 82.10 82.10 82.10 0.4K
10:03 82.03 82.37 82.03 82.37 13.9K
10:04 82.60 82.60 82.60 82.60 0.0K
10:05 82.76 82.76 82.40 82.65 0.3K
10:06 82.76 82.80 82.76 82.80 0.2K
10:07 82.76 82.76 82.32 82.53 1.1K
10:08 82.61 82.61 82.61 82.61 0.6K
10:09 82.69 82.80 82.69 82.80 0.1K
10:10 82.80 82.80 82.56 82.56 0.2K
10:11 82.56 82.71 82.56 82.71 0.0K
10:12 82.55 82.62 82.53 82.53 1.3K
10:13 82.34 82.53 82.34 82.39 0.5K
10:14 82.40 82.50 82.40 82.50 1.5K
10:15 82.50 82.50 82.46 82.46 0.1K
10:16 82.24 82.24 82.24 82.24 0.2K
10:17 82.28 82.28 82.28 82.28 0.2K
10:18 82.25 82.25 82.25 82.25 0.5K
10:19 82.18 82.18 81.70 81.70 5.7K
10:20 81.70 82.19 81.70 82.19 11.5K
10:21 82.20 82.20 82.07 82.07 0.3K
10:22 82.18 82.18 82.18 82.18 0.0K
10:23 82.18 82.18 81.79 81.79 2.6K
10:24 82.00 82.00 81.25 81.58 23.1K
10:25 81.57 81.80 81.57 81.80 2.0K
10:26 81.66 81.66 81.25 81.25 1.9K
10:27 81.50 81.50 81.47 81.50 3.7K
10:28 81.50 81.50 81.25 81.25 2.4K
10:29 81.26 81.26 81.12 81.15 2.0K
10:30 81.38 81.38 81.38 81.38 0.0K
10:32 81.37 81.37 80.60 80.78 7.6K
10:33 80.78 80.78 80.46 80.46 3.4K
10:34 80.80 81.00 80.50 80.80 4.5K
10:35 80.80 81.00 80.80 81.00 3.7K
10:36 80.82 81.00 80.71 80.90 2.5K
10:37 80.90 80.98 80.68 80.97 1.8K
10:38 80.94 80.98 80.94 80.98 0.2K
10:39 80.94 81.00 80.53 81.00 7.2K
10:40 80.87 80.97 80.87 80.97 0.2K
10:41 80.67 81.00 80.67 81.00 1.1K
10:42 80.99 80.99 80.95 80.95 0.2K
10:43 80.99 80.99 80.99 80.99 0.6K
10:44 80.70 80.70 80.70 80.70 0.1K
10:45 81.00 81.00 80.88 81.00 5.8K
10:46 80.99 81.34 80.99 81.34 4.3K
10:47 81.18 81.18 81.18 81.18 0.0K
10:49 81.00 81.00 81.00 81.00 0.1K
10:51 81.20 81.21 81.20 81.21 0.3K
10:52 81.12 81.12 81.11 81.11 0.1K
10:54 81.10 81.24 81.10 81.24 1.2K
10:55 81.53 81.89 81.53 81.89 3.0K
10:56 81.60 82.00 81.60 81.60 3.7K
10:57 81.81 81.81 81.60 81.61 1.2K
10:59 81.64 81.67 81.64 81.67 3.4K
11:00 81.88 82.07 81.82 81.82 1.1K
11:01 81.82 82.00 81.82 82.00 0.0K
11:02 82.00 82.00 81.85 81.95 1.2K
11:03 81.94 81.94 81.94 81.94 0.0K
11:04 81.70 81.70 81.70 81.70 0.5K
11:05 81.70 81.70 81.70 81.70 0.0K
11:06 81.70 81.70 81.70 81.70 0.1K
11:07 81.70 81.77 81.70 81.77 0.0K
11:08 81.78 81.88 81.78 81.88 9.3K
11:09 81.88 81.88 81.88 81.88 2.9K
11:10 81.85 81.85 81.85 81.85 0.1K
11:11 81.67 81.67 81.67 81.67 3.3K
11:12 81.77 81.77 81.73 81.73 0.0K
11:13 81.75 81.75 81.60 81.60 0.8K
11:14 81.60 81.60 81.26 81.26 2.8K
11:15 81.50 81.50 81.50 81.50 0.2K
11:16 81.50 81.50 81.50 81.50 0.4K
11:17 81.50 81.50 81.50 81.50 0.3K
11:18 81.49 81.49 81.49 81.49 0.0K
11:19 81.48 81.48 81.48 81.48 0.0K
11:20 81.60 81.78 81.54 81.64 2.8K
11:21 81.70 81.70 81.70 81.70 4.0K
11:22 81.70 81.77 81.60 81.77 1.0K
11:23 81.77 81.77 81.77 81.77 2.0K
11:24 81.77 81.83 81.77 81.80 0.5K
11:26 81.79 81.79 81.69 81.69 0.0K
11:27 81.79 81.79 81.79 81.79 0.0K
11:28 81.79 81.79 81.79 81.79 0.0K
11:30 81.79 81.95 81.79 81.95 2.1K
11:31 81.88 81.88 81.69 81.69 0.2K
11:33 81.63 81.63 81.63 81.63 0.0K
11:35 81.79 81.79 81.79 81.79 0.0K
11:36 81.80 81.90 81.80 81.90 0.5K
11:37 81.80 81.80 81.80 81.80 0.0K
11:38 81.80 81.80 81.80 81.80 0.0K
11:40 81.80 81.80 81.80 81.80 0.3K
11:41 81.77 81.77 81.77 81.77 0.0K
11:44 81.77 81.77 81.77 81.77 0.0K
11:45 81.60 81.60 81.51 81.51 3.0K
11:46 81.51 81.51 81.40 81.40 4.7K
11:47 81.25 81.25 81.16 81.16 0.1K
11:48 81.25 81.40 81.25 81.40 0.0K
11:49 81.39 81.39 81.39 81.39 0.3K
11:50 81.40 81.40 81.40 81.40 0.2K
11:51 81.30 81.30 81.30 81.30 0.5K
11:52 81.38 81.38 81.17 81.17 0.2K
11:53 81.34 81.34 81.34 81.34 0.0K
11:54 81.35 81.35 81.35 81.35 0.2K
11:56 81.31 81.31 81.30 81.30 0.9K
11:57 81.29 81.29 81.29 81.29 0.0K
11:58 81.25 81.25 81.25 81.25 0.1K
11:59 81.25 81.25 81.22 81.22 0.6K
12:01 81.00 81.00 80.95 80.95 7.7K
12:03 81.11 81.11 81.11 81.11 0.0K
12:04 81.16 81.16 80.95 80.95 0.5K
12:05 81.00 81.00 80.50 80.50 7.5K
12:06 80.69 81.00 80.45 81.00 7.2K
12:07 80.95 81.00 80.83 80.95 1.2K
12:09 80.92 80.92 80.92 80.92 0.0K
12:10 80.70 80.92 80.70 80.92 9.2K
12:11 81.00 81.00 81.00 81.00 1.8K
12:12 81.00 81.00 81.00 81.00 0.6K
12:13 81.00 81.00 80.91 80.91 0.0K
12:14 81.00 81.20 81.00 81.00 5.2K
12:15 81.00 81.00 80.70 80.70 7.7K
12:17 80.75 80.75 80.75 80.75 0.5K
12:18 80.99 81.00 80.99 81.00 0.1K
12:20 80.90 80.90 80.90 80.90 0.0K
12:21 81.00 81.00 81.00 81.00 0.0K
12:22 80.99 80.99 80.99 80.99 1.3K
12:23 80.98 81.00 80.91 80.91 0.7K
12:25 80.97 80.97 80.50 80.50 18.2K
12:26 80.71 80.71 80.71 80.71 0.0K
12:27 80.71 80.71 80.71 80.71 0.0K
12:28 80.80 80.80 80.50 80.79 3.2K
12:29 80.84 80.84 80.81 80.81 0.4K
12:30 80.80 80.80 80.80 80.80 1.0K
12:31 80.70 80.70 80.70 80.70 0.3K
12:33 81.00 81.01 81.00 81.01 4.7K
12:34 81.01 81.01 81.01 81.01 0.1K
12:35 81.20 81.20 81.20 81.20 0.3K
12:36 81.01 81.01 81.01 81.01 0.7K
12:37 81.12 81.12 81.12 81.12 0.0K
12:38 81.30 81.60 81.30 81.31 7.0K
12:39 81.55 81.55 81.55 81.55 0.0K
12:40 81.60 81.60 81.59 81.59 1.5K
12:42 81.60 81.60 81.60 81.60 4.0K
12:43 81.60 81.70 81.60 81.70 1.9K
12:44 81.70 81.70 81.70 81.70 0.0K
12:45 81.70 81.70 81.33 81.33 0.7K
12:46 81.64 81.64 81.64 81.64 0.0K
12:47 81.50 81.50 81.41 81.41 0.5K
12:48 81.40 81.40 81.40 81.40 0.0K
12:49 81.36 81.36 81.36 81.36 0.0K
12:50 81.30 81.30 81.30 81.30 1.6K
12:51 81.25 81.25 81.00 81.00 12.7K
12:52 81.08 81.08 81.08 81.08 0.2K
12:53 81.28 81.28 81.17 81.25 0.4K
12:54 81.28 81.28 81.28 81.28 0.0K
12:56 81.24 81.24 80.98 80.98 0.6K
12:58 81.16 81.16 81.16 81.16 0.0K
12:59 81.17 81.17 81.17 81.17 0.1K
13:01 81.01 81.01 80.98 81.01 4.0K
13:02 80.87 80.90 80.87 80.90 1.0K
13:03 81.06 81.08 81.06 81.08 0.1K
13:04 80.86 80.86 80.86 80.86 0.2K
13:05 80.90 80.90 80.70 80.70 0.3K
13:06 80.85 80.90 80.85 80.90 0.7K
13:07 80.83 80.96 80.83 80.96 0.0K
13:10 80.96 80.96 80.96 80.96 0.4K
13:11 80.96 80.96 80.96 80.96 0.1K
13:12 80.96 80.99 80.96 80.96 1.6K
13:13 81.06 81.06 81.06 81.06 0.2K
13:14 80.96 80.96 80.96 80.96 0.0K
13:15 81.10 81.10 81.10 81.10 0.0K
13:16 81.20 81.20 81.20 81.20 0.4K
13:17 81.00 81.00 81.00 81.00 1.1K
13:18 81.05 81.05 81.05 81.05 0.0K
13:19 81.09 81.09 81.09 81.09 0.0K
13:25 81.06 81.06 81.00 81.00 0.1K
13:26 81.06 81.06 81.00 81.00 0.4K
13:27 81.00 81.00 81.00 81.00 0.1K
13:28 81.07 81.07 81.07 81.07 0.0K
13:30 81.01 81.03 81.00 81.03 0.1K
13:31 80.96 80.96 80.96 80.96 0.1K
13:32 81.09 81.09 81.09 81.09 0.3K
13:35 81.09 81.09 81.09 81.09 0.1K
13:38 80.99 80.99 80.72 80.72 0.6K
13:39 80.94 80.94 80.94 80.94 0.0K
13:40 80.95 80.95 80.95 80.95 0.0K
13:41 80.95 80.95 80.95 80.95 0.0K
13:43 80.99 80.99 80.99 80.99 0.1K
13:44 81.00 81.00 81.00 81.00 0.1K
13:45 80.99 80.99 80.99 80.99 0.0K
13:46 81.00 81.00 81.00 81.00 0.3K
13:47 80.99 80.99 80.99 80.99 0.7K
13:48 80.86 80.86 80.86 80.86 0.0K
13:49 80.90 81.00 80.90 81.00 1.6K
13:50 81.00 81.00 80.99 80.99 0.9K
13:51 81.00 81.00 81.00 81.00 1.0K
13:52 81.00 81.00 81.00 81.00 0.1K
13:54 81.00 81.00 81.00 81.00 0.3K
13:55 81.00 81.00 81.00 81.00 1.9K
13:56 81.00 81.00 81.00 81.00 1.0K
13:57 81.00 81.00 81.00 81.00 0.4K
13:58 80.96 80.96 80.96 80.96 0.6K
13:59 80.96 80.97 80.96 80.96 0.9K
14:01 80.85 80.85 80.85 80.85 0.5K
14:02 81.03 81.03 81.00 81.02 0.0K
14:03 81.02 81.02 81.02 81.02 0.0K
14:06 80.98 81.11 80.98 81.11 1.0K
14:09 81.04 81.05 81.04 81.05 0.1K
14:10 81.00 81.00 81.00 81.00 0.6K
14:12 81.00 81.00 81.00 81.00 0.0K
14:13 81.00 81.00 81.00 81.00 0.1K
14:14 81.00 81.00 81.00 81.00 0.5K
14:15 81.05 81.05 81.05 81.05 0.5K
14:16 81.10 81.10 81.00 81.00 0.1K
14:17 81.00 81.00 81.00 81.00 0.1K
14:18 81.18 81.18 81.18 81.18 0.6K
14:19 81.14 81.14 80.94 80.94 1.9K
14:20 81.30 81.30 81.30 81.30 1.3K
14:21 81.29 81.29 81.29 81.29 0.0K
14:23 81.30 81.30 81.30 81.30 0.4K
14:26 81.25 81.28 81.08 81.28 0.2K
14:28 81.24 81.24 81.24 81.24 0.0K
14:29 81.24 81.24 81.24 81.24 0.0K
14:30 81.29 81.29 81.29 81.29 0.0K
14:31 81.30 81.30 80.94 80.94 4.9K
14:32 81.13 81.14 81.13 81.14 0.5K
14:33 81.10 81.22 81.10 81.21 0.0K
14:34 81.06 81.06 81.06 81.06 0.0K
14:35 81.05 81.14 81.00 81.00 1.1K
14:36 80.98 80.98 80.98 80.98 0.0K
14:37 80.98 81.00 80.97 80.97 0.2K
14:38 80.97 80.97 80.94 80.94 0.2K
14:40 80.91 80.93 80.91 80.91 0.8K
14:41 80.85 80.85 80.85 80.85 0.1K
14:42 80.85 81.00 80.85 81.00 2.5K
14:43 81.00 81.00 81.00 81.00 0.0K
14:44 81.00 81.00 81.00 81.00 0.2K
14:45 80.73 80.73 80.73 80.73 1.0K
14:48 80.75 80.99 80.75 80.99 0.4K
14:50 80.99 80.99 80.99 80.99 0.3K
14:51 81.00 81.00 80.75 80.75 1.7K
14:52 80.98 81.00 80.96 80.96 0.5K
14:53 80.96 80.96 80.75 80.75 0.6K
14:54 80.75 80.75 80.75 80.75 0.2K
14:55 80.75 80.88 80.75 80.88 0.3K
14:56 80.88 80.88 80.88 80.88 0.3K
14:58 80.87 80.87 80.79 80.80 1.2K
14:59 80.80 80.80 80.80 80.80 1.3K
15:00 80.87 80.87 80.76 80.76 0.9K
15:01 80.76 80.76 80.73 80.73 2.6K
15:02 80.73 80.87 80.73 80.87 1.7K
15:03 80.87 80.87 80.71 80.84 25.4K
15:04 80.70 80.70 80.61 80.69 0.7K
15:05 80.70 80.70 80.45 80.45 7.1K
15:06 80.46 80.46 80.45 80.45 0.7K
15:07 80.46 80.67 80.46 80.51 0.8K
15:08 80.51 80.70 80.40 80.50 3.8K
15:09 80.31 80.48 80.31 80.48 2.5K
15:10 80.49 80.59 80.49 80.53 0.3K
15:11 80.51 80.60 80.50 80.60 2.2K
15:12 80.55 80.55 80.46 80.46 0.6K
15:13 80.56 80.56 80.35 80.35 1.1K
15:14 80.46 80.54 80.31 80.54 2.2K
15:15 80.50 80.69 80.47 80.69 1.1K
15:16 80.44 80.60 80.44 80.54 1.6K
15:17 80.54 80.54 80.45 80.45 2.6K
15:18 80.53 80.53 80.27 80.27 1.9K
15:19 80.48 80.48 80.26 80.43 5.7K
15:20 80.67 80.67 80.40 80.40 4.0K
15:21 80.65 80.67 80.65 80.67 0.2K
15:22 80.70 80.70 80.50 80.53 1.9K
15:23 80.55 80.64 80.55 80.60 0.6K
15:24 80.66 80.66 80.66 80.66 0.9K
15:25 80.75 80.85 80.61 80.85 5.9K
15:26 80.99 81.00 80.87 81.00 9.6K
15:27 81.00 81.03 81.00 81.00 2.6K
15:28 81.01 81.04 80.95 81.04 2.4K
15:29 81.03 81.03 80.66 80.66 7.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음