[AI의 종목 이야기] 혼다·닛산 '공수교대' 속 합병 재점화 가능성
무료
Bharti Airtel : ( BHARTI:IN )
1,883.00INR ▲ 93.80 (5.24%)
2026-05-14
최근 1년 일별 시세
(2026-05-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-14 | 1,883.00 | ▲93.80 | ▲5.24% |
| 26-05-13 | 1,789.20 | ▲32.40 | ▲1.84% |
| 26-05-12 | 1,756.80 | ▼-3.00 | ▼-0.17% |
| 26-05-11 | 1,759.80 | ▼-74.70 | ▼-4.07% |
| 26-05-08 | 1,834.50 | ▲7.90 | ▲0.43% |
| 26-05-07 | 1,826.60 | ▼-7.10 | ▼-0.39% |
| 26-05-06 | 1,833.70 | ▲27.60 | ▲1.53% |
| 26-05-05 | 1,806.10 | ▼-21.00 | ▼-1.15% |
| 26-05-04 | 1,827.10 | ▼-59.70 | ▼-3.16% |
| 26-04-30 | 1,886.80 | ▼-1.30 | ▼-0.07% |
| 26-04-29 | 1,888.10 | ▲44.30 | ▲2.4% |
| 26-04-28 | 1,843.80 | ▲23.70 | ▲1.3% |
| 26-04-27 | 1,820.10 | ▲5.60 | ▲0.31% |
| 26-04-24 | 1,814.50 | ▼-26.70 | ▼-1.45% |
| 26-04-23 | 1,841.20 | ▲12.20 | ▲0.67% |
| 26-04-22 | 1,829.00 | ▼-26.00 | ▼-1.4% |
| 26-04-21 | 1,855.00 | ▲8.90 | ▲0.48% |
| 26-04-20 | 1,846.10 | ▼-0.80 | ▼-0.04% |
| 26-04-17 | 1,846.90 | ▲6.30 | ▲0.34% |
| 26-04-16 | 1,840.60 | ▼-15.10 | ▼-0.81% |
| 26-04-15 | 1,855.70 | ▼-15.20 | ▼-0.81% |
| 26-04-13 | 1,870.90 | ▲0.90 | ▲0.05% |
| 26-04-10 | 1,870.00 | ▲10.60 | ▲0.57% |
| 26-04-09 | 1,859.40 | ▼-2.20 | ▼-0.12% |
| 26-04-08 | 1,861.60 | ▲31.30 | ▲1.71% |
| 26-04-07 | 1,830.30 | ▲37.50 | ▲2.09% |
| 26-04-06 | 1,792.80 | ▲3.10 | ▲0.17% |
| 26-04-02 | 1,789.70 | ▲7.80 | ▲0.44% |
| 26-04-01 | 1,781.90 | ▼-0.50 | ▼-0.03% |
| 26-03-30 | 1,782.40 | ▼-61.50 | ▼-3.34% |
| 26-03-27 | 1,843.90 | ▲9.00 | ▲0.49% |
| 26-03-25 | 1,834.90 | ▲32.80 | ▲1.82% |
| 26-03-24 | 1,802.10 | ▲6.20 | ▲0.35% |
| 26-03-23 | 1,795.90 | ▼-50.20 | ▼-2.72% |
| 26-03-20 | 1,846.10 | ▲19.10 | ▲1.05% |
| 26-03-19 | 1,827.00 | ▼-28.40 | ▼-1.53% |
| 26-03-18 | 1,855.40 | ▲28.40 | ▲1.55% |
| 26-03-17 | 1,827.00 | ▲38.20 | ▲2.14% |
| 26-03-16 | 1,788.80 | ▼-14.60 | ▼-0.81% |
| 26-03-13 | 1,803.40 | ▲2.10 | ▲0.12% |
| 26-03-12 | 1,801.30 | ▼-5.70 | ▼-0.32% |
| 26-03-11 | 1,807.00 | ▼-43.40 | ▼-2.35% |
| 26-03-10 | 1,850.40 | ▼-16.30 | ▼-0.87% |
| 26-03-09 | 1,866.70 | ▼-4.10 | ▼-0.22% |
| 26-03-06 | 1,870.80 | ▼-36.20 | ▼-1.9% |
| 26-03-05 | 1,907.00 | ▲1.10 | ▲0.06% |
| 26-03-04 | 1,905.90 | ▲32.70 | ▲1.75% |
| 26-03-02 | 1,873.20 | ▼-6.10 | ▼-0.32% |
| 26-02-27 | 1,879.30 | ▼-50.30 | ▼-2.61% |
| 26-02-26 | 1,929.60 | ▲16.20 | ▲0.85% |
| 26-02-25 | 1,913.40 | ▼-27.60 | ▼-1.42% |
| 26-02-24 | 1,941.00 | ▼-56.30 | ▼-2.82% |
| 26-02-23 | 1,997.30 | ▲19.90 | ▲1.01% |
| 26-02-20 | 1,977.40 | ▼-11.20 | ▼-0.56% |
| 26-02-19 | 1,988.60 | ▼-33.20 | ▼-1.64% |
| 26-02-18 | 2,021.80 | ▲1.50 | ▲0.07% |
| 26-02-17 | 2,020.30 | ▼-9.10 | ▼-0.45% |
| 26-02-16 | 2,029.40 | ▲24.70 | ▲1.23% |
| 26-02-13 | 2,004.70 | ▼-9.80 | ▼-0.49% |
| 26-02-12 | 2,014.50 | ▲2.40 | ▲0.12% |
| 26-02-11 | 2,012.10 | ▲0.60 | ▲0.03% |
| 26-02-10 | 2,011.50 | ▼-26.70 | ▼-1.31% |
| 26-02-09 | 2,038.20 | ▼-0.20 | ▼-0.01% |
| 26-02-06 | 2,038.40 | ▲46.00 | ▲2.31% |
| 26-02-05 | 1,992.40 | ▼-33.40 | ▼-1.65% |
| 26-02-04 | 2,025.80 | ▲28.50 | ▲1.43% |
| 26-02-03 | 1,997.30 | ▲31.90 | ▲1.62% |
| 26-02-02 | 1,965.40 | ▲31.70 | ▲1.64% |
| 26-02-01 | 1,933.70 | ▼-35.00 | ▼-1.78% |
| 26-01-30 | 1,968.70 | ▲0.80 | ▲0.04% |
| 26-01-29 | 1,967.90 | ▲10.20 | ▲0.52% |
| 26-01-28 | 1,957.70 | ▼-15.70 | ▼-0.8% |
| 26-01-27 | 1,973.40 | ▼-11.30 | ▼-0.57% |
| 26-01-23 | 1,984.70 | ▼-17.50 | ▼-0.87% |
| 26-01-22 | 2,002.20 | ▲6.10 | ▲0.31% |
| 26-01-21 | 1,996.10 | ▲0.10 | ▲0.01% |
| 26-01-20 | 1,996.00 | ▼-14.00 | ▼-0.7% |
| 26-01-19 | 2,010.00 | ▼-6.40 | ▼-0.32% |
| 26-01-16 | 2,016.40 | ▼-6.10 | ▼-0.3% |
| 26-01-14 | 2,022.50 | ▼-4.40 | ▼-0.22% |
| 26-01-13 | 2,026.90 | ▼-17.10 | ▼-0.84% |
| 26-01-12 | 2,044.00 | ▲16.90 | ▲0.83% |
| 26-01-09 | 2,027.10 | ▼-39.20 | ▼-1.9% |
| 26-01-08 | 2,066.30 | ▼-17.90 | ▼-0.86% |
| 26-01-07 | 2,084.20 | ▼-21.10 | ▼-1% |
| 26-01-06 | 2,105.30 | ▲0.30 | ▲0.01% |
| 26-01-05 | 2,105.00 | ▼-1.30 | ▼-0.06% |
| 26-01-02 | 2,106.30 | ▼-4.10 | ▼-0.19% |
| 26-01-01 | 2,110.40 | ▲4.80 | ▲0.23% |
| 25-12-31 | 2,105.60 | ▲5.80 | ▲0.28% |
| 25-12-30 | 2,099.80 | ▲18.20 | ▲0.87% |
| 25-12-29 | 2,081.60 | ▼-23.80 | ▼-1.13% |
| 25-12-26 | 2,105.40 | ▼-18.30 | ▼-0.86% |
| 25-12-24 | 2,123.70 | ▲0.80 | ▲0.04% |
| 25-12-23 | 2,122.90 | ▼-24.70 | ▼-1.15% |
| 25-12-22 | 2,147.60 | ▲49.90 | ▲2.38% |
| 25-12-19 | 2,097.70 | ▲5.70 | ▲0.27% |
| 25-12-18 | 2,092.00 | ▼-16.00 | ▼-0.76% |
| 25-12-17 | 2,108.00 | ▲6.00 | ▲0.29% |
| 25-12-16 | 2,102.00 | ▲32.30 | ▲1.56% |
| 25-12-15 | 2,069.70 | ▼-13.70 | ▼-0.66% |
| 25-12-12 | 2,083.40 | ▲30.20 | ▲1.47% |
| 25-12-11 | 2,053.20 | ▼-13.80 | ▼-0.67% |
| 25-12-10 | 2,067.00 | ▼-22.70 | ▼-1.09% |
| 25-12-09 | 2,089.70 | ▲3.50 | ▲0.17% |
| 25-12-08 | 2,086.20 | ▼-22.60 | ▼-1.07% |
| 25-12-05 | 2,108.80 | ▲5.00 | ▲0.24% |
| 25-12-04 | 2,103.80 | ▲17.80 | ▲0.85% |
| 25-12-03 | 2,086.00 | ▼-18.00 | ▼-0.86% |
| 25-12-02 | 2,104.00 | ▲14.30 | ▲0.68% |
| 25-12-01 | 2,089.70 | ▼-11.90 | ▼-0.57% |
| 25-11-28 | 2,101.60 | ▼-14.00 | ▼-0.66% |
| 25-11-27 | 2,115.60 | ▼-11.20 | ▼-0.53% |
| 25-11-26 | 2,126.80 | ▼-34.80 | ▼-1.61% |
| 25-11-25 | 2,161.60 | ▲9.50 | ▲0.44% |
| 25-11-24 | 2,152.10 | ▼-10.60 | ▼-0.49% |
| 25-11-21 | 2,162.70 | ▲4.40 | ▲0.2% |
| 25-11-20 | 2,158.30 | ▼-1.50 | ▼-0.07% |
| 25-11-19 | 2,159.80 | ▲10.60 | ▲0.49% |
| 25-11-18 | 2,149.20 | ▲37.00 | ▲1.75% |
| 25-11-17 | 2,112.20 | ▲11.50 | ▲0.55% |
| 25-11-14 | 2,100.70 | ▲8.90 | ▲0.43% |
| 25-11-13 | 2,091.80 | ▲18.00 | ▲0.87% |
| 25-11-12 | 2,073.80 | ▲31.50 | ▲1.54% |
| 25-11-11 | 2,042.30 | ▲22.50 | ▲1.11% |
| 25-11-10 | 2,019.80 | ▲18.60 | ▲0.93% |
| 25-11-07 | 2,001.20 | ▼-93.70 | ▼-4.47% |
| 25-11-06 | 2,094.90 | ▼-18.40 | ▼-0.87% |
| 25-11-04 | 2,113.30 | ▲39.30 | ▲1.89% |
| 25-11-03 | 2,074.00 | ▲19.50 | ▲0.95% |
| 25-10-31 | 2,054.50 | ▼-11.80 | ▼-0.57% |
| 25-10-30 | 2,066.30 | ▼-34.30 | ▼-1.63% |
| 25-10-29 | 2,100.60 | ▲10.40 | ▲0.5% |
| 25-10-28 | 2,090.20 | ▲10.10 | ▲0.49% |
| 25-10-27 | 2,080.10 | ▲50.80 | ▲2.5% |
| 25-10-24 | 2,029.30 | ▲21.40 | ▲1.07% |
| 25-10-23 | 2,007.90 | ▼-35.60 | ▼-1.74% |
| 25-10-21 | 2,043.50 | ▼-8.00 | ▼-0.39% |
| 25-10-20 | 2,051.50 | ▲39.50 | ▲1.96% |
| 25-10-17 | 2,012.00 | ▲44.60 | ▲2.27% |
| 25-10-16 | 1,967.40 | ▼-1.10 | ▼-0.06% |
| 25-10-15 | 1,968.50 | ▲21.90 | ▲1.13% |
| 25-10-14 | 1,946.60 | ▼-8.30 | ▼-0.42% |
| 25-10-13 | 1,954.90 | ▲15.00 | ▲0.77% |
| 25-10-10 | 1,939.90 | ▼-2.10 | ▼-0.11% |
| 25-10-09 | 1,942.00 | ▼-1.50 | ▼-0.08% |
| 25-10-08 | 1,943.50 | ▲14.50 | ▲0.75% |
| 25-10-07 | 1,929.00 | ▲25.90 | ▲1.36% |
| 25-10-06 | 1,903.10 | ▲6.40 | ▲0.34% |
| 25-10-03 | 1,896.70 | ▲29.10 | ▲1.56% |
| 25-10-01 | 1,867.60 | ▼-10.80 | ▼-0.57% |
| 25-09-30 | 1,878.40 | ▼-23.80 | ▼-1.25% |
| 25-09-29 | 1,902.20 | ▼-14.40 | ▼-0.75% |
| 25-09-26 | 1,916.60 | ▼-19.00 | ▼-0.98% |
| 25-09-25 | 1,935.60 | ▲4.50 | ▲0.23% |
| 25-09-24 | 1,931.10 | ▼-7.60 | ▼-0.39% |
| 25-09-23 | 1,938.70 | ▼-17.50 | ▼-0.89% |
| 25-09-22 | 1,956.20 | ▼-6.20 | ▼-0.32% |
| 25-09-19 | 1,962.40 | ▲21.30 | ▲1.1% |
| 25-09-18 | 1,941.10 | ▼-0.20 | ▼-0.01% |
| 25-09-17 | 1,941.30 | ▲1.80 | ▲0.09% |
| 25-09-16 | 1,939.50 | ▲35.00 | ▲1.84% |
| 25-09-15 | 1,904.50 | ▲1.90 | ▲0.1% |
| 25-09-12 | 1,902.60 | ▼-10.40 | ▼-0.54% |
| 25-09-11 | 1,913.00 | ▲21.60 | ▲1.14% |
| 25-09-10 | 1,891.40 | ▼-2.30 | ▼-0.12% |
| 25-09-09 | 1,893.70 | ▲6.00 | ▲0.32% |
| 25-09-08 | 1,887.70 | ▼-7.60 | ▼-0.4% |
| 25-09-05 | 1,895.30 | ▲14.90 | ▲0.79% |
| 25-09-04 | 1,880.40 | ▼-3.50 | ▼-0.19% |
| 25-09-03 | 1,883.90 | ▼-3.30 | ▼-0.17% |
| 25-09-02 | 1,887.20 | ▼-13.40 | ▼-0.71% |
| 25-09-01 | 1,900.60 | ▲11.80 | ▲0.62% |
| 25-08-29 | 1,888.80 | ▲7.70 | ▲0.41% |
| 25-08-28 | 1,881.10 | ▼-23.60 | ▼-1.24% |
| 25-08-26 | 1,904.70 | ▼-26.00 | ▼-1.35% |
| 25-08-25 | 1,930.70 | ▼-2.60 | ▼-0.13% |
| 25-08-22 | 1,933.30 | ▲3.40 | ▲0.18% |
| 25-08-21 | 1,929.90 | ▲1.50 | ▲0.08% |
| 25-08-20 | 1,928.40 | ▲18.70 | ▲0.98% |
| 25-08-19 | 1,909.70 | ▲17.40 | ▲0.92% |
| 25-08-18 | 1,892.30 | ▲18.50 | ▲0.99% |
| 25-08-14 | 1,873.80 | ▲6.40 | ▲0.34% |
| 25-08-13 | 1,867.40 | ▲17.10 | ▲0.92% |
| 25-08-12 | 1,850.30 | ▼-7.10 | ▼-0.38% |
| 25-08-11 | 1,857.40 | ▼-1.20 | ▼-0.06% |
| 25-08-08 | 1,858.60 | ▼-64.00 | ▼-3.33% |
| 25-08-07 | 1,922.60 | ▼-7.10 | ▼-0.37% |
| 25-08-06 | 1,929.70 | ▼-2.10 | ▼-0.11% |
| 25-08-05 | 1,931.80 | ▲17.20 | ▲0.9% |
| 25-08-04 | 1,914.60 | ▲30.20 | ▲1.6% |
| 25-08-01 | 1,884.40 | ▼-29.90 | ▼-1.56% |
| 25-07-31 | 1,914.30 | ▼-18.30 | ▼-0.95% |
| 25-07-30 | 1,932.60 | ▲14.30 | ▲0.75% |
| 25-07-29 | 1,918.30 | ▲28.00 | ▲1.48% |
| 25-07-28 | 1,890.30 | ▼-47.60 | ▼-2.46% |
| 25-07-25 | 1,937.90 | ▲1.80 | ▲0.09% |
| 25-07-24 | 1,936.10 | ▼-7.70 | ▼-0.4% |
| 25-07-23 | 1,943.80 | ▲37.00 | ▲1.94% |
| 25-07-22 | 1,906.80 | ▼-2.40 | ▼-0.13% |
| 25-07-21 | 1,909.20 | ▲8.20 | ▲0.43% |
| 25-07-18 | 1,901.00 | ▼-28.90 | ▼-1.5% |
| 25-07-17 | 1,929.90 | ▼-6.70 | ▼-0.35% |
| 25-07-16 | 1,936.60 | ▲2.40 | ▲0.12% |
| 25-07-15 | 1,934.20 | ▲13.30 | ▲0.69% |
| 25-07-14 | 1,920.90 | ▼-1.00 | ▼-0.05% |
| 25-07-11 | 1,921.90 | ▼-42.60 | ▼-2.17% |
| 25-07-10 | 1,964.50 | ▼-55.20 | ▼-2.73% |
| 25-07-09 | 2,019.70 | ▼-10.30 | ▼-0.51% |
| 25-07-08 | 2,030.00 | ▼-3.90 | ▼-0.19% |
| 25-07-07 | 2,033.90 | ▲16.70 | ▲0.83% |
| 25-07-04 | 2,017.20 | ▼-2.10 | ▼-0.1% |
| 25-07-03 | 2,019.30 | ▼-14.00 | ▼-0.69% |
| 25-07-02 | 2,033.30 | ▲13.90 | ▲0.69% |
| 25-07-01 | 2,019.40 | ▲9.80 | ▲0.49% |
| 25-06-30 | 2,009.60 | ▼-17.50 | ▼-0.86% |
| 25-06-27 | 2,027.10 | ▲12.80 | ▲0.64% |
| 25-06-26 | 2,014.30 | ▲48.70 | ▲2.48% |
| 25-06-25 | 1,965.60 | ▲32.00 | ▲1.65% |
| 25-06-24 | 1,933.60 | ▼-2.70 | ▼-0.14% |
| 25-06-23 | 1,936.30 | ▼-0.40 | ▼-0.02% |
| 25-06-20 | 1,936.70 | ▲59.70 | ▲3.18% |
| 25-06-19 | 1,877.00 | ▲11.10 | ▲0.59% |
| 25-06-18 | 1,865.90 | ▲11.10 | ▲0.6% |
| 25-06-17 | 1,854.80 | ▼-6.50 | ▼-0.35% |
| 25-06-16 | 1,861.30 | ▲20.90 | ▲1.14% |
| 25-06-13 | 1,840.40 | ▼-3.80 | ▼-0.21% |
| 25-06-12 | 1,844.20 | ▼-16.00 | ▼-0.86% |
| 25-06-11 | 1,860.20 | ▲3.10 | ▲0.17% |
| 25-06-10 | 1,857.10 | ▼-8.00 | ▼-0.43% |
| 25-06-09 | 1,865.10 | ▼-5.10 | ▼-0.27% |
| 25-06-06 | 1,870.20 | ▼-8.60 | ▼-0.46% |
| 25-06-05 | 1,878.80 | ▲3.40 | ▲0.18% |
| 25-06-04 | 1,875.40 | ▲34.10 | ▲1.85% |
| 25-06-03 | 1,841.30 | ▼-12.80 | ▼-0.69% |
| 25-06-02 | 1,854.10 | ▼-2.10 | ▼-0.11% |
| 25-05-30 | 1,856.20 | ▼-7.40 | ▼-0.4% |
| 25-05-29 | 1,863.60 | ▲7.50 | ▲0.4% |
| 25-05-28 | 1,856.10 | ▲12.30 | ▲0.67% |
| 25-05-27 | 1,843.80 | ▼-3.60 | ▼-0.19% |
| 25-05-26 | 1,847.40 | ▲15.70 | ▲0.86% |
| 25-05-23 | 1,831.70 | ▲0.30 | ▲0.02% |
| 25-05-22 | 1,831.40 | ▲8.90 | ▲0.49% |
| 25-05-21 | 1,822.50 | ▲13.60 | ▲0.75% |
| 25-05-20 | 1,808.90 | ▼-9.40 | ▼-0.52% |
| 25-05-19 | 1,818.30 | ▲4.30 | ▲0.24% |
| 25-05-16 | 1,814.00 | ▼-53.20 | ▼-2.85% |
| 25-05-15 | 1,867.20 | ▲33.00 | ▲1.8% |