Asian Paints

ASPN
🏛️ 인도 →
2,350.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 2,398.00 2,400.55 2,367.45 2,368.30 3.4K
09:20 2,371.70 2,376.80 2,368.80 2,370.00 0.6K
09:25 2,370.80 2,373.85 2,369.15 2,371.60 0.4K
09:30 2,370.25 2,370.25 2,366.00 2,368.10 1.2K
09:35 2,368.25 2,368.50 2,364.20 2,364.20 0.3K
09:40 2,365.30 2,368.50 2,364.40 2,367.00 0.4K
09:45 2,367.80 2,369.05 2,364.50 2,369.05 0.2K
09:50 2,369.05 2,370.70 2,367.00 2,369.95 0.2K
09:55 2,370.90 2,378.00 2,370.90 2,376.10 0.4K
10:00 2,377.00 2,378.10 2,375.05 2,378.10 0.2K
10:05 2,377.90 2,377.90 2,374.80 2,375.90 0.1K
10:10 2,374.80 2,375.90 2,373.10 2,373.10 0.1K
10:15 2,373.60 2,376.60 2,369.00 2,369.00 0.8K
10:20 2,368.00 2,372.40 2,366.65 2,370.00 0.3K
10:25 2,372.00 2,372.00 2,364.75 2,364.75 0.1K
10:30 2,366.55 2,367.00 2,360.00 2,360.00 0.7K
10:35 2,360.35 2,360.35 2,358.00 2,360.00 0.2K
10:40 2,359.00 2,362.05 2,358.00 2,362.05 0.2K
10:45 2,360.20 2,362.90 2,360.05 2,362.90 0.1K
10:50 2,361.80 2,365.35 2,361.80 2,365.35 0.1K
10:55 2,365.35 2,367.20 2,364.70 2,365.40 0.5K
11:00 2,365.30 2,365.30 2,363.05 2,363.05 0.1K
11:05 2,362.85 2,368.05 2,362.85 2,365.15 0.0K
11:10 2,365.15 2,365.15 2,360.65 2,360.65 0.2K
11:15 2,362.30 2,362.30 2,360.20 2,361.70 0.1K
11:20 2,362.80 2,364.05 2,361.70 2,362.65 0.2K
11:25 2,361.65 2,364.50 2,361.50 2,364.50 0.0K
11:30 2,365.00 2,365.00 2,362.30 2,364.15 0.0K
11:35 2,362.85 2,363.00 2,361.90 2,363.00 0.0K
11:40 2,363.50 2,363.50 2,361.80 2,361.80 0.1K
11:45 2,362.50 2,363.50 2,361.85 2,361.85 0.1K
11:50 2,365.00 2,365.00 2,363.65 2,364.40 0.0K
11:55 2,365.00 2,366.80 2,364.15 2,366.80 0.4K
12:00 2,366.55 2,367.30 2,365.85 2,367.30 0.0K
12:05 2,366.25 2,367.10 2,365.40 2,367.10 0.2K
12:10 2,365.75 2,369.80 2,365.75 2,368.00 0.2K
12:15 2,369.30 2,369.30 2,365.00 2,365.00 0.0K
12:20 2,364.30 2,370.00 2,364.30 2,370.00 0.1K
12:25 2,371.00 2,373.95 2,371.00 2,372.35 0.2K
12:30 2,371.95 2,372.15 2,369.60 2,369.60 0.1K
12:35 2,371.40 2,371.40 2,369.00 2,369.00 0.1K
12:40 2,367.85 2,373.95 2,367.85 2,373.95 0.0K
12:45 2,372.00 2,374.00 2,372.00 2,373.70 0.0K
12:50 2,373.60 2,373.60 2,370.45 2,370.45 0.1K
12:55 2,370.55 2,370.55 2,369.70 2,369.70 0.0K
13:00 2,370.35 2,376.50 2,370.35 2,376.50 0.2K
13:05 2,375.00 2,375.25 2,371.20 2,372.60 0.0K
13:10 2,372.80 2,372.80 2,364.00 2,364.00 0.6K
13:15 2,362.00 2,362.00 2,358.00 2,358.00 0.3K
13:20 2,357.10 2,357.10 2,354.15 2,354.15 0.1K
13:25 2,355.55 2,355.90 2,353.00 2,355.00 0.1K
13:30 2,355.10 2,355.10 2,351.00 2,351.00 0.3K
13:35 2,350.00 2,351.95 2,350.00 2,351.60 0.5K
13:40 2,351.20 2,353.00 2,350.40 2,353.00 0.0K
13:45 2,353.00 2,353.20 2,351.10 2,353.20 0.0K
13:50 2,352.00 2,352.45 2,350.05 2,350.50 1.2K
13:55 2,350.40 2,350.40 2,350.40 2,350.40 0.0K
14:00 2,351.65 2,351.65 2,350.00 2,350.00 0.3K
14:05 2,351.85 2,353.05 2,351.05 2,351.35 0.2K
14:10 2,354.25 2,354.80 2,354.25 2,354.80 0.1K
14:15 2,354.50 2,355.55 2,353.00 2,355.55 0.4K
14:20 2,355.45 2,355.45 2,352.00 2,352.00 0.1K
14:25 2,351.45 2,354.30 2,351.45 2,354.25 0.0K
14:30 2,354.25 2,354.25 2,351.55 2,352.80 0.1K
14:35 2,351.35 2,352.55 2,350.30 2,351.55 0.3K
14:40 2,351.40 2,351.55 2,350.05 2,350.05 0.1K
14:45 2,351.00 2,351.00 2,347.40 2,348.85 0.3K
14:50 2,348.35 2,349.50 2,344.20 2,344.20 0.6K
14:55 2,345.30 2,346.45 2,344.00 2,344.00 0.1K
15:00 2,344.60 2,347.80 2,343.00 2,347.00 0.4K
15:05 2,346.05 2,347.30 2,344.60 2,345.80 0.2K
15:10 2,344.55 2,345.75 2,340.25 2,342.00 1.0K
15:15 2,340.65 2,342.50 2,340.65 2,341.85 0.2K
15:20 2,342.15 2,342.30 2,340.05 2,341.40 0.4K
15:25 2,340.00 2,342.50 2,340.00 2,342.50 0.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2,345.45 2,389.30 2,339.00 2,350.15 0.0M
2025-09-29 2,342.00 2,362.90 2,329.55 2,343.65 0.0M
2025-09-26 2,398.00 2,402.95 2,340.00 2,342.50 0.0M
2025-09-25 2,457.10 2,463.00 2,388.00 2,402.95 0.1M
2025-09-24 2,447.50 2,475.00 2,442.25 2,457.85 0.0M
2025-09-23 2,476.00 2,482.75 2,428.60 2,447.50 0.1M
2025-09-22 2,486.90 2,503.20 2,475.00 2,482.75 0.1M
2025-09-19 2,464.20 2,510.00 2,464.20 2,484.75 0.0M
2025-09-18 2,511.80 2,511.80 2,468.15 2,478.30 0.0M
2025-09-17 2,480.90 2,497.50 2,480.90 2,493.95 0.0M
2025-09-16 2,502.00 2,509.95 2,475.00 2,480.50 0.0M
2025-09-15 2,544.00 2,544.00 2,498.60 2,502.30 0.0M
2025-09-12 2,558.40 2,568.25 2,537.80 2,544.25 0.0M
2025-09-11 2,526.45 2,559.50 2,526.45 2,555.65 0.0M
2025-09-10 2,526.70 2,554.50 2,525.40 2,542.25 0.0M
2025-09-09 2,538.25 2,550.30 2,526.00 2,543.15 0.0M
2025-09-08 2,583.95 2,583.95 2,526.00 2,529.95 0.0M
2025-09-05 2,564.95 2,601.55 2,564.70 2,578.90 0.0M
2025-09-04 2,558.95 2,584.20 2,554.25 2,568.85 0.0M
2025-09-03 2,538.85 2,562.00 2,529.55 2,554.40 0.0M
2025-09-02 2,568.20 2,569.00 2,530.90 2,538.85 0.0M
2025-09-01 2,517.40 2,577.00 2,517.40 2,571.10 0.0M
2025-08-29 2,481.55 2,530.00 2,481.55 2,517.40 0.1M
2025-08-28 2,462.30 2,527.00 2,462.30 2,491.15 0.1M
2025-08-26 2,491.85 2,522.50 2,471.65 2,487.45 0.1M
2025-08-25 2,513.05 2,522.45 2,477.00 2,492.70 0.9M
2025-08-22 2,545.55 2,570.00 2,501.00 2,504.20 0.0M
2025-08-21 2,572.00 2,575.20 2,559.05 2,566.85 0.0M
2025-08-20 2,575.05 2,578.00 2,563.80 2,570.05 0.0M
2025-08-19 2,587.40 2,594.00 2,561.60 2,579.50 0.0M
2025-08-18 2,540.20 2,593.00 2,535.85 2,587.20 0.1M
2025-08-14 2,501.15 2,533.80 2,498.40 2,529.25 0.1M
2025-08-13 2,478.80 2,502.95 2,472.05 2,500.30 0.0M
2025-08-12 2,490.00 2,502.00 2,473.75 2,478.80 0.0M
2025-08-11 2,456.30 2,502.55 2,452.15 2,489.60 0.0M
2025-08-08 2,506.00 2,510.00 2,470.00 2,475.40 0.0M
2025-08-07 2,488.60 2,509.00 2,467.85 2,506.10 0.1M
2025-08-06 2,438.00 2,505.40 2,438.00 2,491.30 0.1M
2025-08-05 2,450.70 2,464.20 2,408.50 2,437.90 0.0M
2025-08-04 2,443.65 2,466.95 2,438.15 2,449.75 0.0M
2025-08-01 2,388.00 2,471.65 2,388.00 2,429.45 0.0M
2025-07-31 2,380.30 2,415.80 2,374.80 2,396.00 0.0M
2025-07-30 2,417.70 2,442.70 2,366.65 2,415.15 0.1M
2025-07-29 2,359.00 2,418.00 2,326.55 2,401.70 0.0M
2025-07-28 2,336.20 2,365.10 2,319.95 2,358.95 0.0M
2025-07-25 2,345.00 2,349.85 2,326.50 2,335.65 0.0M
2025-07-24 2,364.25 2,378.75 2,341.00 2,352.05 0.1M
2025-07-23 2,365.05 2,382.45 2,352.55 2,374.35 0.0M
2025-07-22 2,372.00 2,379.85 2,361.20 2,365.15 0.0M
2025-07-21 2,384.85 2,384.85 2,361.00 2,376.10 0.0M
2025-07-18 2,400.10 2,404.95 2,373.00 2,382.10 0.1M
2025-07-17 2,408.95 2,413.80 2,394.80 2,399.05 0.0M
2025-07-16 2,375.20 2,422.15 2,371.05 2,410.40 0.0M
2025-07-15 2,401.15 2,414.40 2,386.80 2,392.95 0.0M
2025-07-14 2,436.95 2,448.10 2,391.10 2,401.00 0.0M
2025-07-11 2,454.65 2,484.00 2,435.10 2,439.60 0.0M
2025-07-10 2,519.95 2,519.95 2,445.85 2,450.80 0.0M
2025-07-09 2,510.05 2,534.00 2,493.25 2,498.75 0.2M
2025-07-08 2,443.35 2,487.00 2,429.35 2,484.60 0.1M
2025-07-07 2,410.00 2,465.00 2,410.00 2,443.40 0.1M
2025-07-04 2,430.45 2,443.15 2,414.00 2,424.80 0.0M
2025-07-03 2,426.30 2,464.00 2,424.05 2,430.40 0.2M
2025-07-02 2,332.15 2,429.90 2,326.45 2,419.85 0.1M
2025-07-01 2,369.00 2,399.75 2,350.30 2,368.85 0.1M
2025-06-30 2,359.55 2,367.20 2,326.10 2,341.35 0.0M
2025-06-27 2,286.50 2,365.00 2,277.10 2,359.25 0.0M
2025-06-26 2,289.65 2,292.20 2,280.70 2,289.20 0.0M
2025-06-25 2,275.00 2,291.30 2,274.25 2,279.45 0.0M
2025-06-24 2,300.05 2,310.00 2,264.75 2,275.15 0.1M
2025-06-23 2,257.55 2,271.25 2,253.40 2,264.35 0.0M
2025-06-20 2,257.50 2,288.40 2,257.50 2,284.95 0.0M
2025-06-19 2,270.00 2,285.00 2,263.05 2,268.30 0.0M
2025-06-18 2,258.00 2,284.00 2,255.55 2,281.15 0.0M
2025-06-17 2,235.00 2,280.90 2,229.85 2,264.50 0.1M
2025-06-16 2,200.30 2,247.00 2,200.30 2,243.65 0.1M
2025-06-13 2,179.95 2,217.40 2,175.00 2,215.30 0.1M
2025-06-12 2,220.05 2,263.95 2,209.00 2,218.05 0.1M
2025-06-11 2,213.25 2,225.00 2,206.10 2,208.45 0.1M
2025-06-10 2,241.00 2,241.00 2,215.00 2,219.70 0.2M
2025-06-09 2,239.00 2,255.45 2,235.65 2,248.30 0.1M
2025-06-06 2,258.30 2,258.30 2,239.00 2,245.45 0.0M
2025-06-05 2,246.05 2,261.05 2,232.70 2,243.45 0.1M
2025-06-04 2,250.00 2,260.00 2,241.00 2,249.10 0.0M
2025-06-03 2,267.25 2,284.50 2,246.05 2,255.90 0.1M
2025-06-02 2,261.25 2,272.65 2,258.00 2,267.20 0.0M
2025-05-30 2,295.15 2,304.80 2,256.50 2,260.05 0.1M
2025-05-29 2,302.10 2,307.65 2,287.65 2,297.25 0.0M
2025-05-28 2,327.60 2,334.35 2,301.00 2,302.80 0.0M
2025-05-27 2,315.00 2,350.95 2,301.40 2,328.85 0.1M
2025-05-26 2,314.60 2,337.00 2,303.00 2,327.45 0.0M
2025-05-23 2,300.40 2,328.40 2,296.05 2,314.60 0.0M
2025-05-22 2,309.75 2,309.75 2,284.00 2,298.85 0.0M
2025-05-21 2,295.75 2,315.75 2,291.00 2,311.65 0.0M
2025-05-20 2,358.80 2,358.80 2,291.60 2,295.75 0.0M
2025-05-19 2,358.95 2,378.50 2,323.90 2,329.40 0.0M
2025-05-16 2,330.60 2,354.60 2,315.00 2,353.15 0.1M
2025-05-15 2,283.70 2,334.00 2,267.45 2,330.25 0.1M
2025-05-14 2,320.05 2,320.05 2,278.00 2,283.65 0.1M
2025-05-13 2,356.00 2,356.00 2,315.50 2,325.10 0.1M
2025-05-12 2,323.75 2,376.40 2,323.00 2,354.10 0.1M
2025-05-09 2,230.35 2,332.55 2,230.35 2,300.35 0.0M
2025-05-08 2,329.85 2,349.00 2,293.25 2,302.50 0.1M
2025-05-07 2,370.75 2,405.00 2,319.05 2,332.65 0.0M
2025-05-06 2,440.10 2,446.95 2,390.50 2,417.95 0.0M
2025-05-05 2,421.45 2,474.50 2,421.45 2,437.30 0.0M
2025-05-02 2,420.65 2,445.15 2,398.25 2,409.45 0.1M
2025-04-30 2,440.55 2,461.45 2,401.00 2,423.30 0.1M
2025-04-29 2,455.50 2,471.80 2,439.35 2,452.00 0.1M
2025-04-28 2,411.20 2,459.60 2,406.00 2,452.55 0.0M
2025-04-25 2,460.10 2,469.40 2,413.50 2,430.20 0.1M
2025-04-24 2,441.15 2,490.70 2,436.20 2,464.60 0.0M
2025-04-23 2,434.45 2,455.95 2,426.60 2,453.00 0.1M
2025-04-22 2,445.35 2,449.55 2,413.75 2,433.80 0.1M
2025-04-21 2,421.05 2,470.00 2,421.05 2,445.25 0.1M
2025-04-17 2,460.00 2,475.20 2,435.00 2,469.65 0.0M
2025-04-16 2,423.95 2,466.90 2,405.10 2,459.35 0.1M
2025-04-15 2,394.20 2,425.00 2,385.05 2,417.05 0.1M
2025-04-11 2,431.00 2,445.00 2,380.55 2,394.20 0.0M
2025-04-09 2,394.30 2,429.05 2,394.10 2,409.70 0.0M
2025-04-08 2,347.45 2,419.10 2,347.45 2,394.15 0.1M
2025-04-07 2,250.00 2,354.00 2,205.00 2,338.95 0.1M
2025-04-04 2,350.00 2,361.85 2,302.20 2,355.05 0.1M
2025-04-03 2,299.55 2,355.00 2,288.55 2,348.70 0.0M
2025-04-02 2,316.80 2,323.45 2,292.35 2,306.65 0.1M
2025-04-01 2,340.65 2,361.85 2,306.90 2,315.40 0.1M
2025-03-28 2,340.30 2,362.70 2,322.35 2,337.70 0.2M
2025-03-27 2,305.30 2,348.90 2,290.40 2,338.20 0.1M
2025-03-26 2,335.00 2,340.65 2,303.95 2,326.20 0.1M
2025-03-25 2,325.00 2,338.00 2,309.70 2,330.35 0.1M
2025-03-24 2,300.30 2,329.00 2,300.30 2,322.00 0.1M
2025-03-21 2,288.10 2,315.00 2,277.50 2,300.25 0.1M
2025-03-20 2,294.95 2,306.85 2,270.00 2,287.00 0.0M
2025-03-19 2,283.95 2,287.45 2,267.15 2,279.90 0.0M
2025-03-18 2,230.00 2,289.75 2,222.20 2,273.60 0.1M
2025-03-17 2,224.95 2,235.75 2,197.00 2,219.80 0.0M
2025-03-13 2,267.45 2,267.45 2,224.25 2,230.95 0.0M
2025-03-12 2,286.70 2,294.10 2,247.65 2,251.00 0.1M
2025-03-11 2,270.05 2,290.80 2,256.95 2,286.70 0.1M
2025-03-10 2,274.80 2,292.00 2,262.75 2,279.30 0.1M
2025-03-07 2,274.95 2,277.65 2,248.10 2,269.05 0.0M
2025-03-06 2,192.95 2,274.85 2,186.00 2,267.10 0.1M
2025-03-05 2,132.00 2,182.70 2,125.00 2,165.25 0.1M
2025-03-04 2,166.35 2,166.35 2,125.00 2,132.35 0.2M
2025-03-03 2,180.00 2,194.00 2,128.05 2,168.40 0.1M
2025-02-28 2,201.00 2,213.10 2,176.00 2,179.95 0.1M
2025-02-27 2,224.75 2,228.70 2,198.90 2,213.90 0.1M
2025-02-25 2,245.00 2,257.65 2,217.10 2,225.00 0.1M
2025-02-24 2,253.65 2,259.00 2,241.00 2,248.45 0.0M
2025-02-21 2,249.05 2,266.50 2,236.35 2,257.20 0.0M
2025-02-20 2,239.35 2,257.10 2,232.50 2,249.30 0.0M
2025-02-19 2,238.00 2,249.95 2,227.00 2,236.95 0.0M
2025-02-18 2,250.80 2,250.80 2,220.00 2,237.50 0.0M
2025-02-17 2,240.80 2,259.50 2,226.85 2,248.65 0.0M
2025-02-14 2,235.95 2,240.70 2,203.10 2,230.85 0.2M
2025-02-13 2,236.95 2,249.50 2,220.80 2,235.95 0.0M
2025-02-12 2,239.10 2,240.00 2,186.35 2,228.05 0.0M
2025-02-11 2,270.05 2,281.90 2,225.85 2,239.90 0.2M
2025-02-10 2,275.00 2,278.00 2,254.10 2,269.85 0.1M
2025-02-07 2,263.55 2,277.15 2,244.40 2,272.40 0.0M
2025-02-06 2,288.45 2,298.90 2,260.10 2,263.35 0.1M
2025-02-05 2,280.00 2,296.20 2,235.00 2,275.65 0.2M
2025-02-04 2,302.10 2,416.20 2,264.50 2,355.25 0.3M
2025-02-03 2,369.80 2,369.80 2,278.00 2,293.60 0.0M
2025-02-01 2,321.85 2,387.95 2,285.45 2,350.80 0.1M
2025-01-31 2,255.00 2,305.00 2,235.40 2,301.05 0.1M
2025-01-30 2,229.45 2,259.00 2,215.95 2,250.90 0.0M
2025-01-29 2,244.85 2,248.35 2,212.85 2,221.65 0.0M
2025-01-28 2,251.70 2,267.00 2,234.75 2,241.25 0.1M
2025-01-27 2,258.45 2,277.00 2,246.80 2,251.65 0.0M
2025-01-24 2,289.65 2,296.00 2,255.20 2,261.80 0.0M
2025-01-23 2,262.55 2,301.85 2,246.70 2,276.45 0.0M
2025-01-22 2,261.80 2,270.00 2,246.00 2,262.75 0.1M
2025-01-21 2,284.85 2,314.85 2,254.15 2,259.65 0.1M
2025-01-20 2,286.90 2,286.90 2,251.20 2,280.10 0.0M
2025-01-17 2,229.65 2,269.00 2,214.00 2,259.70 0.1M
2025-01-16 2,254.00 2,254.00 2,208.90 2,216.40 0.0M
2025-01-15 2,269.95 2,269.95 2,219.55 2,228.60 0.0M
2025-01-14 2,253.05 2,286.75 2,237.05 2,239.75 0.1M
2025-01-13 2,303.70 2,303.70 2,247.05 2,252.75 0.1M
2025-01-10 2,349.80 2,349.80 2,315.75 2,319.70 0.1M
2025-01-09 2,335.10 2,361.00 2,322.20 2,350.60 0.2M
2025-01-08 2,289.95 2,337.45 2,272.75 2,334.40 0.1M
2025-01-07 2,270.00 2,315.95 2,270.00 2,293.10 0.1M
2025-01-06 2,334.25 2,338.00 2,257.00 2,268.15 0.1M
2025-01-03 2,362.70 2,362.70 2,322.95 2,334.25 0.1M
2025-01-02 2,318.70 2,347.85 2,294.60 2,343.00 0.1M
2025-01-01 2,294.95 2,322.85 2,282.10 2,304.75 0.1M