Anant Raj

ANRA
🏛️ 인도 →
736.30
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 860.70 863.40 825.05 854.65 0.1M
2024-12-30 825.85 874.00 812.35 854.00 0.0M
2024-12-27 820.15 831.60 817.00 824.00 0.0M
2024-12-26 820.20 831.50 803.00 818.75 0.0M
2024-12-24 837.65 838.95 817.00 820.85 0.0M
2024-12-23 858.90 874.10 825.05 830.05 0.1M
2024-12-20 852.70 874.30 831.55 845.80 0.1M
2024-12-19 765.05 841.00 765.05 837.60 0.2M
2024-12-18 808.75 811.75 786.00 800.60 0.1M
2024-12-17 793.00 844.00 792.35 805.25 0.4M
2024-12-16 760.45 790.10 759.45 787.35 0.0M
2024-12-13 751.00 764.00 734.00 759.00 0.1M
2024-12-12 734.65 758.00 725.00 753.20 0.1M
2024-12-11 738.75 739.00 725.15 726.70 0.0M
2024-12-10 754.80 757.20 733.00 737.85 0.0M
2024-12-09 742.30 743.10 732.60 740.00 0.0M
2024-12-06 730.00 746.95 723.80 739.90 0.1M
2024-12-05 723.60 736.70 716.90 729.95 0.1M
2024-12-04 720.75 730.85 713.00 722.55 0.0M
2024-12-03 720.00 728.00 702.50 715.40 0.1M
2024-12-02 676.40 715.00 674.55 710.50 0.1M
2024-11-29 678.65 679.20 660.30 676.35 0.1M
2024-11-28 674.45 678.20 658.85 667.90 0.0M
2024-11-27 668.35 675.70 657.40 671.35 0.0M
2024-11-26 676.25 679.80 657.20 661.90 0.0M
2024-11-25 699.60 699.60 667.00 673.05 0.1M
2024-11-22 683.40 683.40 667.45 677.00 0.0M
2024-11-21 655.55 677.40 650.90 672.30 0.1M
2024-11-19 659.90 693.80 648.75 655.25 0.1M
2024-11-18 685.75 685.75 650.05 652.30 0.1M
2024-11-14 656.40 695.00 656.40 673.90 0.1M
2024-11-13 711.85 728.50 670.55 675.10 0.1M
2024-11-12 734.40 741.45 725.75 729.80 0.1M
2024-11-11 723.10 750.40 720.05 733.65 0.0M
2024-11-08 758.95 758.95 729.50 734.30 0.1M
2024-11-07 766.75 779.00 745.05 748.50 0.1M
2024-11-06 764.25 770.00 742.45 766.60 0.0M
2024-11-05 726.00 756.35 715.00 749.45 0.0M
2024-11-04 757.20 759.95 716.60 726.90 0.1M
2024-11-01 749.45 768.15 743.80 757.50 0.1M
2024-10-31 694.25 748.95 694.25 740.95 0.2M
2024-10-30 686.00 699.15 682.45 692.80 0.1M
2024-10-29 699.00 704.75 666.85 683.70 0.1M
2024-10-28 669.80 686.00 636.65 680.45 0.1M
2024-10-25 690.40 695.00 644.60 658.60 0.1M
2024-10-24 692.20 700.95 681.00 690.40 0.1M
2024-10-23 685.05 726.45 681.00 690.40 0.1M
2024-10-22 735.00 742.00 680.95 689.30 0.1M
2024-10-21 765.60 776.95 725.85 733.15 0.1M
2024-10-18 764.95 770.45 734.40 767.35 0.0M
2024-10-17 781.00 783.20 761.90 765.05 0.0M
2024-10-16 782.05 796.45 765.50 778.45 0.1M
2024-10-15 773.95 783.30 756.15 777.90 0.1M
2024-10-14 748.20 770.65 740.05 765.65 0.0M
2024-10-11 757.40 766.95 742.15 749.90 0.1M
2024-10-10 744.95 761.95 742.00 757.40 0.1M
2024-10-09 739.55 745.00 719.90 738.55 0.1M
2024-10-08 665.00 739.80 655.00 728.20 0.1M
2024-10-07 735.35 747.00 655.90 662.75 0.1M
2024-10-04 695.20 728.00 670.65 720.85 0.2M
2024-10-03 718.90 725.95 701.00 702.05 0.0M
2024-10-01 704.45 733.15 700.55 726.60 0.2M
2024-09-30 718.30 718.30 696.10 704.45 0.0M
2024-09-27 727.20 727.20 711.75 719.80 0.1M
2024-09-26 729.25 734.20 703.05 730.20 0.1M
2024-09-25 728.65 730.95 705.00 723.20 0.1M
2024-09-24 744.05 746.00 718.00 719.95 0.1M
2024-09-23 736.75 748.65 718.70 744.50 0.1M
2024-09-20 684.40 749.05 684.40 722.45 0.3M
2024-09-19 673.00 684.95 651.25 678.05 0.2M
2024-09-18 654.35 679.50 647.15 664.30 0.1M
2024-09-17 645.15 662.30 643.60 649.60 0.1M
2024-09-16 650.00 659.95 640.20 648.55 0.1M
2024-09-13 642.50 659.90 633.05 646.00 0.1M
2024-09-12 630.05 650.75 623.75 637.55 0.1M
2024-09-11 609.15 635.00 601.25 618.20 0.1M
2024-09-10 612.95 624.95 605.00 609.65 0.1M
2024-09-09 611.05 614.15 593.65 608.60 0.1M
2024-09-06 629.95 629.95 609.50 613.95 0.0M
2024-09-05 618.75 629.20 612.50 623.30 0.1M
2024-09-04 596.20 615.50 594.40 610.95 0.1M
2024-09-03 596.55 611.00 593.25 604.90 0.1M
2024-09-02 604.65 606.75 591.15 593.35 0.1M
2024-08-30 600.15 610.70 593.10 596.35 0.0M
2024-08-29 612.25 613.15 594.25 600.10 0.0M
2024-08-28 610.85 619.15 598.80 608.95 0.1M
2024-08-27 615.90 628.00 602.50 607.30 0.1M
2024-08-26 593.60 636.85 588.00 612.00 0.3M
2024-08-23 586.95 603.80 582.00 586.25 0.1M
2024-08-22 598.80 606.75 583.55 585.55 0.1M
2024-08-21 601.45 615.80 589.00 594.40 0.1M
2024-08-20 607.00 609.05 591.65 593.20 0.0M
2024-08-19 588.85 613.60 586.50 606.70 0.1M
2024-08-16 525.65 604.75 522.50 586.00 0.2M
2024-08-14 515.00 523.00 500.05 518.70 0.0M
2024-08-13 518.80 522.45 505.10 506.90 0.1M
2024-08-12 516.95 528.10 511.90 514.25 0.0M
2024-08-09 537.05 544.05 515.00 519.60 0.0M
2024-08-08 511.60 532.70 511.00 519.55 0.1M
2024-08-07 514.75 514.75 503.05 509.85 0.0M
2024-08-06 497.10 520.15 493.85 499.00 0.2M
2024-08-05 501.00 518.60 496.95 501.05 0.1M
2024-08-02 522.60 528.50 515.45 521.20 0.2M
2024-08-01 559.35 559.35 530.20 533.55 0.0M
2024-07-31 565.85 565.85 550.25 554.70 0.0M
2024-07-30 557.95 560.40 548.60 558.95 0.2M
2024-07-29 564.95 565.25 540.95 557.95 0.2M
2024-07-26 518.95 542.45 510.35 536.35 0.2M
2024-07-25 517.35 518.30 506.50 514.85 0.1M
2024-07-24 516.00 535.00 510.50 518.30 0.2M
2024-07-23 520.05 525.95 479.60 515.35 0.4M
2024-07-22 511.90 540.00 496.30 511.20 0.5M
2024-07-19 475.00 495.25 467.65 481.20 0.2M
2024-07-18 488.00 488.00 474.10 479.25 0.0M
2024-07-16 487.05 493.45 480.05 482.10 0.1M
2024-07-15 496.70 500.45 485.25 487.65 0.1M
2024-07-12 505.75 507.95 493.85 496.25 0.1M
2024-07-11 505.75 517.15 502.15 504.30 0.1M
2024-07-10 528.50 529.35 503.30 504.85 0.2M
2024-07-09 551.95 551.95 521.20 528.05 0.1M
2024-07-08 532.95 551.90 525.70 544.20 0.2M
2024-07-05 491.75 519.65 490.00 514.40 0.4M
2024-07-04 489.65 497.15 478.50 492.25 0.2M
2024-07-03 485.05 496.10 483.20 486.95 0.2M
2024-07-02 452.35 488.95 452.35 481.90 0.3M
2024-07-01 430.15 446.00 430.10 443.40 0.1M
2024-06-28 440.60 440.60 428.60 429.95 0.0M
2024-06-27 438.25 446.00 433.30 437.05 0.0M
2024-06-26 448.00 448.45 436.00 440.25 0.0M
2024-06-25 451.90 451.90 441.00 441.90 0.0M
2024-06-24 440.35 451.00 430.35 449.00 0.1M
2024-06-21 445.00 446.70 437.30 440.95 0.0M
2024-06-20 444.95 447.15 438.25 439.75 0.0M
2024-06-19 444.80 453.00 430.00 441.75 0.2M
2024-06-18 439.00 449.05 429.05 443.30 0.1M
2024-06-14 416.00 426.55 414.50 423.70 0.0M
2024-06-13 421.05 424.60 411.20 414.25 0.0M
2024-06-12 425.15 432.15 418.50 419.70 0.1M
2024-06-11 405.55 426.45 402.30 422.60 0.2M
2024-06-10 394.75 407.00 390.00 400.00 0.2M
2024-06-07 384.95 392.95 377.20 391.05 0.0M
2024-06-06 356.65 380.70 356.65 377.85 0.1M
2024-06-05 340.35 356.05 324.85 355.10 0.2M
2024-06-04 398.85 398.85 318.60 335.15 0.2M
2024-06-03 402.00 406.25 392.90 398.25 0.1M
2024-05-31 370.50 386.45 370.25 385.20 0.0M
2024-05-30 375.95 375.95 368.85 370.25 0.0M
2024-05-29 374.80 377.95 368.15 374.40 0.0M
2024-05-28 382.10 382.10 371.70 375.65 0.0M
2024-05-27 384.95 386.95 378.30 382.10 0.2M
2024-05-24 384.05 387.90 378.00 380.10 0.1M
2024-05-23 392.85 392.85 383.00 384.85 0.0M
2024-05-22 389.95 389.95 380.30 386.95 0.0M
2024-05-21 388.45 392.40 383.60 387.55 0.2M
2024-05-18 386.05 388.45 384.85 387.25 0.0M
2024-05-17 379.85 387.80 373.90 384.85 0.3M
2024-05-16 384.90 384.90 373.10 376.60 0.1M
2024-05-15 376.45 383.00 373.55 381.75 0.1M
2024-05-14 377.30 382.00 371.20 373.55 0.1M
2024-05-13 374.95 377.95 362.25 372.95 0.5M
2024-05-10 368.95 374.00 359.10 369.45 0.1M
2024-05-09 367.60 377.00 364.60 365.35 0.2M
2024-05-08 358.70 363.25 350.00 359.25 0.2M
2024-05-07 368.25 370.90 353.30 358.65 0.1M
2024-05-06 360.20 369.00 356.25 366.85 0.1M
2024-05-03 362.10 362.20 352.50 357.05 0.1M
2024-05-02 362.50 364.15 355.00 359.45 0.1M
2024-04-30 367.35 368.00 361.05 362.95 0.0M
2024-04-29 365.45 368.50 358.45 366.65 0.1M
2024-04-26 365.00 372.00 360.50 364.25 0.1M
2024-04-25 370.90 375.20 357.30 359.30 0.2M
2024-04-24 362.85 368.25 358.35 363.70 0.2M
2024-04-23 353.45 371.05 352.90 360.55 0.1M
2024-04-22 342.60 354.90 342.60 351.20 0.2M
2024-04-19 327.90 343.00 324.90 340.70 0.1M
2024-04-18 338.85 343.30 331.70 334.15 0.1M
2024-04-16 330.75 336.50 329.25 333.65 0.0M
2024-04-15 306.05 335.00 306.05 331.95 0.1M
2024-04-12 346.35 350.15 336.50 338.05 0.1M
2024-04-10 348.85 348.85 340.45 345.70 1.2M
2024-04-09 339.95 346.00 335.10 343.40 0.1M
2024-04-08 335.30 340.95 330.90 338.00 0.0M
2024-04-05 323.05 332.00 323.05 329.65 0.1M
2024-04-04 330.05 333.75 323.05 325.20 0.1M
2024-04-03 326.45 335.05 326.45 328.95 0.0M
2024-04-02 325.25 337.90 325.25 329.95 0.1M
2024-04-01 316.45 325.25 315.05 324.60 0.1M
2024-03-28 312.85 315.95 309.65 311.55 0.0M
2024-03-27 303.90 314.90 303.90 310.55 0.1M
2024-03-26 302.80 304.00 294.80 300.40 0.3M
2024-03-22 307.45 308.95 299.95 303.25 0.2M
2024-03-21 294.95 309.05 294.25 307.30 0.2M
2024-03-20 289.60 294.50 282.10 289.75 0.0M
2024-03-19 296.45 300.90 287.00 288.70 0.1M
2024-03-18 293.60 301.80 291.20 296.85 0.0M
2024-03-15 300.00 305.45 288.75 298.60 0.1M
2024-03-14 282.10 306.00 281.15 298.70 0.4M
2024-03-13 318.50 321.15 281.85 290.25 0.2M
2024-03-12 331.55 335.00 316.55 318.65 0.1M
2024-03-11 348.50 350.00 335.00 336.45 0.1M
2024-03-07 344.35 353.35 344.35 347.45 0.0M
2024-03-06 353.00 354.55 340.35 348.65 0.0M
2024-03-05 356.00 362.60 351.55 353.50 0.0M
2024-03-04 350.50 359.60 350.00 357.95 0.5M
2024-03-02 353.00 356.85 350.00 350.15 0.0M
2024-03-01 358.00 365.00 351.30 354.55 0.2M
2024-02-29 339.50 361.00 332.10 352.55 0.1M
2024-02-28 349.05 351.65 336.30 339.55 0.1M
2024-02-27 354.40 355.90 347.60 349.05 0.2M
2024-02-26 353.00 355.75 350.50 353.95 0.1M
2024-02-23 346.60 354.90 346.60 350.40 0.1M
2024-02-22 339.70 341.80 333.45 339.50 0.1M
2024-02-21 347.50 350.60 336.85 339.80 0.1M
2024-02-20 349.45 349.45 342.55 345.45 0.1M
2024-02-19 355.25 359.95 344.00 346.15 0.2M
2024-02-16 348.10 358.65 341.75 354.25 0.1M
2024-02-15 342.45 352.35 337.05 345.20 0.1M
2024-02-14 330.15 350.60 328.85 343.10 0.1M
2024-02-13 336.25 339.15 317.40 335.35 0.1M
2024-02-12 350.00 355.75 336.85 340.85 0.1M
2024-02-09 343.55 348.70 335.05 346.05 0.2M
2024-02-08 331.05 348.85 331.05 343.50 1.2M
2024-02-07 334.25 336.00 320.85 323.70 0.1M
2024-02-06 336.85 336.85 321.55 327.55 0.1M
2024-02-05 328.20 335.00 323.40 326.45 0.2M
2024-02-02 313.90 328.70 313.90 323.95 0.0M
2024-02-01 320.45 321.50 312.00 313.85 0.0M
2024-01-31 321.85 321.85 314.00 318.20 0.0M
2024-01-30 312.15 320.00 312.15 315.80 0.1M
2024-01-29 321.85 321.85 310.00 311.00 0.0M
2024-01-25 318.85 318.85 312.90 315.80 0.0M
2024-01-24 311.00 316.65 301.80 314.05 0.3M
2024-01-23 324.15 324.15 307.85 311.75 0.1M
2024-01-20 320.00 322.75 316.75 320.50 0.1M
2024-01-19 322.35 324.00 315.50 316.95 0.1M
2024-01-18 315.80 320.95 307.90 319.25 0.1M
2024-01-17 315.55 318.75 311.00 315.65 0.1M
2024-01-16 329.50 330.55 314.45 319.65 0.1M
2024-01-15 326.40 331.60 323.10 328.45 0.2M
2024-01-12 323.85 332.00 321.50 327.20 0.6M
2024-01-11 320.05 324.00 316.00 318.70 0.1M
2024-01-10 319.25 322.90 316.45 319.30 0.1M
2024-01-09 317.35 323.45 316.10 319.00 0.1M
2024-01-08 322.70 323.00 311.30 317.35 1.2M
2024-01-05 311.00 321.90 311.00 318.60 0.2M
2024-01-04 311.75 315.15 305.50 309.75 0.1M
2024-01-03 305.85 310.90 302.80 309.60 0.1M
2024-01-02 304.85 308.70 299.20 305.20 0.1M
2024-01-01 295.15 299.75 294.40 298.05 0.1M