[AI의 종목 이야기] 지멘스 에너지, 美 10억달러 투자로 성장 가속
무료
인도 센섹스 : ( SENSEX:IND )
84,214 ▼ -59 (-0.07%)
2026-02-11
최근 1년 일별 시세
(2026-02-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-02-11 | 84,214 | ▼-59 | ▼-0.07% |
| 26-02-10 | 84,274 | ▲208 | ▲0.25% |
| 26-02-09 | 84,066 | ▲485 | ▲0.58% |
| 26-02-06 | 83,580 | ▲266 | ▲0.32% |
| 26-02-05 | 83,314 | ▼-504 | ▼-0.6% |
| 26-02-04 | 83,818 | ▲79 | ▲0.09% |
| 26-02-03 | 83,739 | ▲2,073 | ▲0% |
| 26-02-02 | 81,666 | ▼-603 | ▼-0.73% |
| 26-01-30 | 82,270 | ▼-297 | ▼-0.36% |
| 26-01-29 | 82,566 | ▲222 | ▲0.27% |
| 26-01-28 | 82,345 | ▲487 | ▲0.59% |
| 26-01-27 | 81,857 | ▲320 | ▲0.39% |
| 26-01-23 | 81,538 | ▼-770 | ▼-0.94% |
| 26-01-22 | 82,307 | ▲398 | ▲0.49% |
| 26-01-21 | 81,910 | ▼-271 | ▼-0.33% |
| 26-01-20 | 82,180 | ▼-1,066 | ▼-0% |
| 26-01-19 | 83,246 | ▼-324 | ▼-0.39% |
| 26-01-16 | 83,570 | ▲188 | ▲0.23% |
| 26-01-14 | 83,383 | ▼-245 | ▼-0.29% |
| 26-01-13 | 83,628 | ▼-250 | ▼-0.3% |
| 26-01-12 | 83,878 | ▲302 | ▲0.36% |
| 26-01-09 | 83,576 | ▼-605 | ▼-0.72% |
| 26-01-08 | 84,181 | ▼-780 | ▼-0.92% |
| 26-01-07 | 84,961 | ▼-102 | ▼-0.12% |
| 26-01-06 | 85,063 | ▼-376 | ▼-0.44% |
| 26-01-05 | 85,440 | ▼-322 | ▼-0.38% |
| 26-01-02 | 85,762 | ▲573 | ▲0.67% |
| 26-01-01 | 85,189 | ▼-32 | ▼-0.04% |
| 25-12-31 | 85,221 | ▲546 | ▲0.64% |
| 25-12-30 | 84,675 | ▼-20 | ▼-0.02% |
| 25-12-29 | 84,696 | ▼-346 | ▼-0.41% |
| 25-12-26 | 85,041 | ▼-367 | ▼-0.43% |
| 25-12-24 | 85,409 | ▼-116 | ▼-0.14% |
| 25-12-23 | 85,525 | ▼-43 | ▼-0.05% |
| 25-12-22 | 85,567 | ▲638 | ▲0.75% |
| 25-12-19 | 84,929 | ▲448 | ▲0.53% |
| 25-12-18 | 84,482 | ▼-78 | ▼-0.09% |
| 25-12-17 | 84,560 | ▼-120 | ▼-0.14% |
| 25-12-16 | 84,680 | ▼-533 | ▼-0.63% |
| 25-12-15 | 85,213 | ▼-54 | ▼-0.06% |
| 25-12-12 | 85,268 | ▲450 | ▲0.53% |
| 25-12-11 | 84,818 | ▲427 | ▲0.51% |
| 25-12-10 | 84,391 | ▼-275 | ▼-0.32% |
| 25-12-09 | 84,666 | ▼-436 | ▼-0.51% |
| 25-12-08 | 85,103 | ▼-610 | ▼-0.71% |
| 25-12-05 | 85,712 | ▲447 | ▲0.52% |
| 25-12-04 | 85,265 | ▲159 | ▲0.19% |
| 25-12-03 | 85,107 | ▼-31 | ▼-0.04% |
| 25-12-02 | 85,138 | ▼-504 | ▼-0.59% |
| 25-12-01 | 85,642 | ▼-65 | ▼-0.08% |
| 25-11-28 | 85,707 | ▼-14 | ▼-0.02% |
| 25-11-27 | 85,720 | ▲111 | ▲0.13% |
| 25-11-26 | 85,610 | ▲1,022 | ▲0% |
| 25-11-25 | 84,587 | ▼-314 | ▼-0.37% |
| 25-11-24 | 84,901 | ▼-331 | ▼-0.39% |
| 25-11-21 | 85,232 | ▼-401 | ▼-0.47% |
| 25-11-20 | 85,633 | ▲446 | ▲0.52% |
| 25-11-19 | 85,186 | ▲513 | ▲0.61% |
| 25-11-18 | 84,673 | ▼-278 | ▼-0.33% |
| 25-11-17 | 84,951 | ▲388 | ▲0.46% |
| 25-11-14 | 84,563 | ▲84 | ▲0.1% |
| 25-11-13 | 84,479 | ▲12 | ▲0.01% |
| 25-11-12 | 84,467 | ▲595 | ▲0.71% |
| 25-11-11 | 83,871 | ▲336 | ▲0.4% |
| 25-11-10 | 83,535 | ▲319 | ▲0.38% |
| 25-11-07 | 83,216 | ▼-95 | ▼-0.11% |
| 25-11-06 | 83,311 | ▼-148 | ▼-0.18% |
| 25-11-04 | 83,459 | ▼-519 | ▼-0.62% |
| 25-11-03 | 83,978 | ▲40 | ▲0.05% |
| 25-10-31 | 83,939 | ▼-466 | ▼-0.55% |
| 25-10-30 | 84,404 | ▼-593 | ▼-0.7% |
| 25-10-29 | 84,997 | ▲369 | ▲0.44% |
| 25-10-28 | 84,628 | ▼-151 | ▼-0.18% |
| 25-10-27 | 84,779 | ▲567 | ▲0.67% |
| 25-10-24 | 84,212 | ▼-345 | ▼-0.41% |
| 25-10-23 | 84,556 | ▲130 | ▲0.15% |
| 25-10-21 | 84,426 | ▲63 | ▲0.07% |
| 25-10-20 | 84,363 | ▲411 | ▲0.49% |
| 25-10-17 | 83,952 | ▲485 | ▲0.58% |
| 25-10-16 | 83,468 | ▲862 | ▲1.04% |
| 25-10-15 | 82,605 | ▲575 | ▲0.7% |
| 25-10-14 | 82,030 | ▼-297 | ▼-0.36% |
| 25-10-13 | 82,327 | ▼-174 | ▼-0.21% |
| 25-10-10 | 82,501 | ▲329 | ▲0.4% |
| 25-10-09 | 82,172 | ▲398 | ▲0.49% |
| 25-10-08 | 81,774 | ▼-153 | ▼-0.19% |
| 25-10-07 | 81,927 | ▲137 | ▲0.17% |
| 25-10-06 | 81,790 | ▲583 | ▲0.72% |
| 25-10-03 | 81,207 | ▲224 | ▲0.28% |
| 25-10-01 | 80,983 | ▲716 | ▲0.89% |
| 25-09-30 | 80,268 | ▼-97 | ▼-0.12% |
| 25-09-29 | 80,365 | ▼-62 | ▼-0.08% |
| 25-09-26 | 80,426 | ▼-733 | ▼-0.9% |
| 25-09-25 | 81,160 | ▼-556 | ▼-0.68% |
| 25-09-24 | 81,716 | ▼-386 | ▼-0.47% |
| 25-09-23 | 82,102 | ▼-58 | ▼-0.07% |
| 25-09-22 | 82,160 | ▼-466 | ▼-0.56% |
| 25-09-19 | 82,626 | ▼-388 | ▼-0.47% |
| 25-09-18 | 83,014 | ▲320 | ▲0.39% |
| 25-09-17 | 82,694 | ▲313 | ▲0.38% |
| 25-09-16 | 82,381 | ▲595 | ▲0.73% |
| 25-09-15 | 81,786 | ▼-119 | ▼-0.15% |
| 25-09-12 | 81,905 | ▲356 | ▲0.44% |
| 25-09-11 | 81,549 | ▲124 | ▲0.15% |
| 25-09-10 | 81,425 | ▲324 | ▲0.4% |
| 25-09-09 | 81,101 | ▲314 | ▲0.39% |
| 25-09-08 | 80,787 | ▲77 | ▲0.1% |
| 25-09-05 | 80,711 | ▼-7 | ▼-0.01% |
| 25-09-04 | 80,718 | ▲150 | ▲0.19% |
| 25-09-03 | 80,568 | ▲410 | ▲0.51% |
| 25-09-02 | 80,158 | ▼-207 | ▼-0.26% |
| 25-09-01 | 80,364 | ▲555 | ▲0.7% |
| 25-08-29 | 79,810 | ▼-271 | ▼-0.34% |
| 25-08-28 | 80,081 | ▼-706 | ▼-0.87% |
| 25-08-26 | 80,787 | ▼-849 | ▼-1.04% |
| 25-08-25 | 81,636 | ▲329 | ▲0.4% |
| 25-08-22 | 81,307 | ▼-694 | ▼-0.85% |
| 25-08-21 | 82,001 | ▲143 | ▲0.17% |
| 25-08-20 | 81,858 | ▲213 | ▲0.26% |
| 25-08-19 | 81,644 | ▲371 | ▲0.46% |
| 25-08-18 | 81,274 | ▲676 | ▲0.84% |
| 25-08-14 | 80,598 | ▲58 | ▲0.07% |
| 25-08-13 | 80,540 | ▲304 | ▲0.38% |
| 25-08-12 | 80,236 | ▼-368 | ▼-0.46% |
| 25-08-11 | 80,604 | ▲746 | ▲0.93% |
| 25-08-08 | 79,858 | ▼-765 | ▼-0.95% |
| 25-08-07 | 80,623 | ▲79 | ▲0.1% |
| 25-08-06 | 80,544 | ▼-166 | ▼-0.21% |
| 25-08-05 | 80,710 | ▼-308 | ▼-0.38% |
| 25-08-04 | 81,019 | ▲419 | ▲0.52% |
| 25-08-01 | 80,600 | ▼-586 | ▼-0.72% |
| 25-07-31 | 81,186 | ▼-296 | ▼-0.36% |
| 25-07-30 | 81,482 | ▲144 | ▲0.18% |
| 25-07-29 | 81,338 | ▲447 | ▲0.55% |
| 25-07-28 | 80,891 | ▼-572 | ▼-0.7% |
| 25-07-25 | 81,463 | ▼-721 | ▼-0.88% |
| 25-07-24 | 82,184 | ▼-542 | ▼-0.66% |
| 25-07-23 | 82,727 | ▲540 | ▲0.66% |
| 25-07-22 | 82,187 | ▼-14 | ▼-0.02% |
| 25-07-21 | 82,200 | ▲443 | ▲0.54% |
| 25-07-18 | 81,758 | ▼-502 | ▼-0.61% |
| 25-07-17 | 82,259 | ▼-375 | ▼-0.45% |
| 25-07-16 | 82,634 | ▲64 | ▲0.08% |
| 25-07-15 | 82,571 | ▲317 | ▲0.39% |
| 25-07-14 | 82,253 | ▼-247 | ▼-0.3% |
| 25-07-11 | 82,500 | ▼-690 | ▼-0.83% |
| 25-07-10 | 83,190 | ▼-346 | ▼-0.41% |
| 25-07-09 | 83,536 | ▼-176 | ▼-0.21% |
| 25-07-08 | 83,713 | ▲270 | ▲0.32% |
| 25-07-07 | 83,443 | ▲10 | ▲0.01% |
| 25-07-04 | 83,433 | ▲193 | ▲0.23% |
| 25-07-03 | 83,239 | ▼-170 | ▼-0.2% |
| 25-07-02 | 83,410 | ▼-288 | ▼-0.34% |
| 25-07-01 | 83,697 | ▲91 | ▲0.11% |
| 25-06-30 | 83,606 | ▼-452 | ▼-0.54% |
| 25-06-27 | 84,059 | ▲303 | ▲0.36% |
| 25-06-26 | 83,756 | ▲1,000 | ▲0% |
| 25-06-25 | 82,756 | ▲700 | ▲0.85% |
| 25-06-24 | 82,055 | ▲158 | ▲0.19% |
| 25-06-23 | 81,897 | ▼-511 | ▼-0.62% |
| 25-06-20 | 82,408 | ▲1,046 | ▲0% |
| 25-06-19 | 81,362 | ▼-83 | ▼-0.1% |
| 25-06-18 | 81,445 | ▼-139 | ▼-0.17% |
| 25-06-17 | 81,583 | ▼-213 | ▼-0.26% |
| 25-06-16 | 81,796 | ▲678 | ▲0.84% |
| 25-06-13 | 81,119 | ▼-573 | ▼-0.7% |
| 25-06-12 | 81,692 | ▼-823 | ▼-1% |
| 25-06-11 | 82,515 | ▲123 | ▲0.15% |
| 25-06-10 | 82,392 | ▼-53 | ▼-0.06% |
| 25-06-09 | 82,445 | ▲256 | ▲0.31% |
| 25-06-06 | 82,189 | ▲747 | ▲0.92% |
| 25-06-05 | 81,442 | ▲444 | ▲0.55% |
| 25-06-04 | 80,998 | ▲261 | ▲0.32% |
| 25-06-03 | 80,738 | ▼-636 | ▼-0.78% |
| 25-06-02 | 81,374 | ▼-77 | ▼-0.09% |
| 25-05-30 | 81,451 | ▼-182 | ▼-0.22% |
| 25-05-29 | 81,633 | ▲321 | ▲0.39% |
| 25-05-28 | 81,312 | ▼-239 | ▼-0.29% |
| 25-05-27 | 81,552 | ▼-625 | ▼-0.76% |
| 25-05-26 | 82,176 | ▲455 | ▲0.56% |
| 25-05-23 | 81,721 | ▲769 | ▲0.95% |
| 25-05-22 | 80,952 | ▼-645 | ▼-0.79% |
| 25-05-21 | 81,597 | ▲410 | ▲0.51% |
| 25-05-20 | 81,186 | ▼-873 | ▼-1.06% |
| 25-05-19 | 82,059 | ▼-271 | ▼-0.33% |
| 25-05-16 | 82,331 | ▼-200 | ▼-0.24% |
| 25-05-15 | 82,531 | ▲1,200 | ▲0% |
| 25-05-14 | 81,331 | ▲182 | ▲0.22% |
| 25-05-13 | 81,148 | ▼-1,282 | ▼-0% |
| 25-05-12 | 82,430 | ▲2,975 | ▲0% |
| 25-05-09 | 79,454 | ▼-880 | ▼-1.1% |
| 25-05-08 | 80,335 | ▼-412 | ▼-0.51% |
| 25-05-07 | 80,747 | ▲106 | ▲0.13% |
| 25-05-06 | 80,641 | ▼-156 | ▼-0.19% |
| 25-05-05 | 80,797 | ▲295 | ▲0.37% |
| 25-05-02 | 80,502 | ▲260 | ▲0.32% |
| 25-04-30 | 80,242 | ▼-46 | ▼-0.06% |
| 25-04-29 | 80,288 | ▲70 | ▲0.09% |
| 25-04-28 | 80,218 | ▲1,006 | ▲0% |
| 25-04-25 | 79,213 | ▼-589 | ▼-0.74% |
| 25-04-24 | 79,801 | ▼-315 | ▼-0.39% |
| 25-04-23 | 80,116 | ▲521 | ▲0.65% |
| 25-04-22 | 79,596 | ▲187 | ▲0.24% |
| 25-04-21 | 79,408 | ▲855 | ▲1.09% |
| 25-04-17 | 78,553 | ▲1,509 | ▲0% |
| 25-04-16 | 77,044 | ▲309 | ▲0.4% |
| 25-04-15 | 76,735 | ▲1,578 | ▲0% |
| 25-04-11 | 75,157 | ▲1,310 | ▲0% |
| 25-04-09 | 73,847 | ▼-380 | ▼-0.51% |
| 25-04-08 | 74,227 | ▲1,089 | ▲0% |
| 25-04-07 | 73,138 | ▼-2,227 | ▼-0% |
| 25-04-04 | 75,365 | ▼-931 | ▼-1.22% |
| 25-04-03 | 76,295 | ▼-322 | ▼-0.42% |
| 25-04-02 | 76,617 | ▲593 | ▲0.78% |
| 25-04-01 | 76,025 | ▼-1,390 | ▼-0% |
| 25-03-28 | 77,415 | ▼-192 | ▼-0.25% |
| 25-03-27 | 77,606 | ▲318 | ▲0.41% |
| 25-03-26 | 77,289 | ▼-729 | ▼-0.93% |
| 25-03-25 | 78,017 | ▲33 | ▲0.04% |
| 25-03-24 | 77,984 | ▲1,079 | ▲0% |
| 25-03-21 | 76,906 | ▲557 | ▲0.73% |
| 25-03-20 | 76,348 | ▲899 | ▲1.19% |
| 25-03-19 | 75,449 | ▲148 | ▲0.2% |
| 25-03-18 | 75,301 | ▲1,131 | ▲0% |
| 25-03-17 | 74,170 | ▲341 | ▲0.46% |
| 25-03-13 | 73,829 | ▼-201 | ▼-0.27% |
| 25-03-12 | 74,030 | ▼-73 | ▼-0.1% |
| 25-03-11 | 74,102 | ▼-13 | ▼-0.02% |
| 25-03-10 | 74,115 | ▼-217 | ▼-0.29% |
| 25-03-07 | 74,333 | ▼-8 | ▼-0.01% |
| 25-03-06 | 74,340 | ▲610 | ▲0.83% |
| 25-03-05 | 73,730 | ▲740 | ▲1.01% |
| 25-03-04 | 72,990 | ▼-96 | ▼-0.13% |
| 25-03-03 | 73,086 | ▼-112 | ▼-0.15% |
| 25-02-28 | 73,198 | ▼-1,414 | ▼-0% |
| 25-02-27 | 74,612 | ▲10 | ▲0.01% |
| 25-02-25 | 74,602 | ▲148 | ▲0.2% |
| 25-02-24 | 74,454 | ▼-857 | ▼-1.14% |
| 25-02-21 | 75,311 | ▼-425 | ▼-0.56% |
| 25-02-20 | 75,736 | ▼-203 | ▼-0.27% |
| 25-02-19 | 75,939 | ▼-28 | ▼-0.04% |
| 25-02-18 | 75,967 | ▼-29 | ▼-0.04% |
| 25-02-17 | 75,997 | ▲58 | ▲0.08% |
| 25-02-14 | 75,939 | ▼-200 | ▼-0.26% |
| 25-02-13 | 76,139 | ▼-32 | ▼-0.04% |
| 25-02-12 | 76,171 | ▼-123 | ▼-0.16% |
| 25-02-11 | 76,294 | ▼-1,018 | ▼-0% |