Eicher Motors

EICH
🏛️ 인도 →
7,047.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,550.00 2,602.80 2,550.00 2,589.95 0.0M
2021-12-30 2,562.25 2,591.25 2,542.80 2,557.45 0.0M
2021-12-29 2,480.00 2,570.00 2,470.35 2,562.45 0.0M
2021-12-28 2,450.00 2,518.60 2,449.95 2,479.30 0.0M
2021-12-27 2,445.00 2,449.95 2,391.15 2,439.75 0.0M
2021-12-24 2,500.00 2,500.00 2,433.00 2,437.95 0.0M
2021-12-23 2,500.00 2,500.90 2,470.00 2,481.55 0.0M
2021-12-22 2,448.65 2,495.05 2,431.00 2,486.70 0.0M
2021-12-21 2,410.00 2,437.55 2,392.00 2,414.95 0.0M
2021-12-20 2,422.35 2,437.15 2,362.00 2,406.85 0.0M
2021-12-17 2,451.05 2,490.00 2,415.00 2,462.35 0.0M
2021-12-16 2,499.35 2,506.95 2,431.30 2,472.45 0.0M
2021-12-15 2,484.00 2,508.25 2,476.50 2,491.90 0.0M
2021-12-14 2,465.00 2,491.30 2,451.55 2,485.15 0.0M
2021-12-13 2,550.00 2,559.55 2,481.60 2,497.95 0.0M
2021-12-10 2,550.00 2,552.25 2,518.30 2,528.55 0.0M
2021-12-09 2,510.00 2,548.60 2,475.55 2,541.55 0.0M
2021-12-08 2,470.00 2,516.20 2,470.00 2,504.65 0.0M
2021-12-07 2,447.00 2,488.00 2,443.30 2,470.10 0.0M
2021-12-06 2,450.00 2,471.10 2,424.05 2,444.40 0.0M
2021-12-03 2,449.00 2,497.00 2,448.05 2,458.05 0.0M
2021-12-02 2,457.10 2,463.25 2,429.40 2,450.60 0.0M
2021-12-01 2,412.00 2,482.00 2,393.40 2,437.60 0.1M
2021-11-30 2,413.00 2,445.65 2,360.90 2,371.30 0.0M
2021-11-29 2,402.00 2,446.85 2,365.25 2,412.75 0.0M
2021-11-26 2,511.55 2,511.55 2,422.15 2,435.45 0.0M
2021-11-25 2,540.00 2,544.15 2,498.05 2,519.10 0.0M
2021-11-24 2,610.00 2,614.70 2,524.50 2,540.30 0.0M
2021-11-23 2,550.00 2,610.45 2,508.25 2,599.00 0.0M
2021-11-22 2,617.20 2,617.20 2,518.45 2,545.85 0.0M
2021-11-18 2,674.00 2,692.15 2,575.00 2,605.25 0.0M
2021-11-17 2,715.10 2,749.80 2,662.80 2,673.85 0.0M
2021-11-16 2,685.25 2,738.50 2,650.00 2,710.45 0.0M
2021-11-15 2,725.00 2,769.00 2,680.00 2,685.25 0.0M
2021-11-12 2,705.95 2,740.05 2,700.30 2,722.40 0.0M
2021-11-11 2,735.00 2,742.90 2,687.35 2,704.40 0.0M
2021-11-10 2,722.05 2,765.00 2,711.10 2,746.55 0.0M
2021-11-09 2,710.05 2,742.55 2,700.65 2,724.40 0.0M
2021-11-08 2,715.00 2,773.85 2,681.35 2,709.80 0.2M
2021-11-04 2,580.00 2,700.80 2,553.20 2,665.35 0.0M
2021-11-03 2,545.00 2,560.00 2,506.00 2,521.75 0.0M
2021-11-02 2,552.00 2,572.60 2,526.35 2,541.35 0.0M
2021-11-01 2,504.90 2,566.90 2,480.00 2,560.25 0.0M
2021-10-29 2,580.00 2,580.00 2,471.20 2,485.10 0.0M
2021-10-28 2,583.80 2,583.80 2,517.95 2,527.20 0.0M
2021-10-27 2,599.00 2,611.70 2,571.40 2,583.90 0.0M
2021-10-26 2,569.35 2,612.00 2,569.35 2,590.45 0.0M
2021-10-25 2,619.20 2,623.10 2,532.00 2,560.60 0.0M
2021-10-22 2,700.00 2,700.00 2,602.45 2,611.65 0.0M
2021-10-21 2,658.95 2,696.00 2,597.00 2,660.90 0.0M
2021-10-20 2,705.00 2,709.05 2,617.00 2,651.30 0.2M
2021-10-19 2,862.60 2,862.60 2,687.80 2,704.25 0.0M
2021-10-18 2,860.15 2,870.00 2,813.00 2,824.40 0.0M
2021-10-14 2,890.00 2,922.90 2,845.60 2,854.15 0.0M
2021-10-13 2,908.50 2,958.00 2,865.00 2,904.80 0.0M
2021-10-12 2,851.95 2,931.00 2,843.00 2,908.05 0.1M
2021-10-11 2,840.00 2,898.00 2,832.50 2,851.95 0.2M
2021-10-08 2,850.00 2,870.60 2,812.00 2,819.55 0.0M
2021-10-07 2,748.00 2,857.00 2,747.25 2,820.00 0.1M
2021-10-06 2,772.00 2,783.00 2,715.00 2,730.80 0.0M
2021-10-05 2,747.00 2,788.10 2,728.95 2,760.50 0.0M
2021-10-04 2,755.00 2,770.65 2,708.90 2,746.80 0.2M
2021-10-01 2,781.00 2,793.60 2,754.20 2,773.25 0.0M
2021-09-30 2,847.65 2,847.65 2,770.05 2,791.95 0.1M
2021-09-29 2,890.10 2,890.10 2,835.00 2,844.50 0.0M
2021-09-28 2,899.90 2,942.55 2,865.10 2,882.75 0.2M
2021-09-27 2,955.00 2,995.35 2,870.00 2,878.50 0.0M
2021-09-24 2,850.00 2,948.80 2,850.00 2,928.30 0.1M
2021-09-23 2,865.00 2,874.65 2,844.10 2,856.65 0.1M
2021-09-22 2,855.00 2,880.00 2,825.30 2,841.70 0.0M
2021-09-21 2,807.35 2,857.95 2,788.95 2,852.85 0.0M
2021-09-20 2,870.00 2,870.00 2,754.55 2,811.75 0.0M
2021-09-17 2,861.00 2,934.00 2,861.00 2,899.25 0.0M
2021-09-16 2,855.00 2,886.90 2,842.00 2,860.15 0.0M
2021-09-15 2,830.00 2,850.10 2,802.20 2,841.80 0.0M
2021-09-14 2,800.00 2,869.55 2,800.00 2,819.80 0.0M
2021-09-13 2,808.10 2,812.00 2,778.05 2,804.75 0.0M
2021-09-09 2,817.60 2,830.55 2,773.25 2,818.35 0.0M
2021-09-08 2,817.95 2,817.95 2,763.65 2,799.80 0.0M
2021-09-07 2,854.00 2,880.00 2,810.00 2,822.90 0.0M
2021-09-06 2,803.15 2,887.80 2,803.15 2,843.30 0.0M
2021-09-03 2,739.95 2,856.00 2,718.30 2,801.45 0.1M
2021-09-02 2,703.05 2,747.00 2,679.65 2,733.55 0.0M
2021-09-01 2,679.50 2,765.00 2,674.25 2,701.15 0.2M
2021-08-31 2,555.00 2,697.75 2,545.80 2,679.50 0.1M
2021-08-30 2,584.90 2,606.00 2,545.15 2,551.15 0.0M
2021-08-27 2,564.00 2,585.00 2,548.75 2,573.40 0.0M
2021-08-26 2,578.00 2,584.15 2,546.05 2,578.55 0.0M
2021-08-25 2,555.00 2,583.65 2,541.90 2,579.05 0.0M
2021-08-24 2,569.95 2,574.20 2,519.50 2,546.90 0.0M
2021-08-23 2,600.30 2,621.05 2,534.65 2,543.60 0.0M
2021-08-20 2,522.00 2,631.10 2,522.00 2,600.30 0.1M
2021-08-18 2,516.05 2,598.75 2,516.05 2,590.50 0.1M
2021-08-17 2,490.00 2,539.00 2,471.85 2,516.05 0.1M
2021-08-16 2,541.50 2,557.65 2,482.25 2,498.30 0.0M
2021-08-13 2,590.00 2,628.30 2,524.35 2,546.75 0.4M
2021-08-12 2,725.00 2,729.75 2,602.65 2,615.45 0.1M
2021-08-11 2,721.00 2,750.00 2,697.45 2,717.10 0.0M
2021-08-10 2,716.05 2,753.85 2,709.40 2,735.20 0.1M
2021-08-09 2,747.00 2,767.95 2,717.60 2,726.30 0.1M
2021-08-06 2,732.00 2,759.30 2,732.00 2,747.35 0.0M
2021-08-05 2,644.00 2,755.00 2,644.00 2,732.35 0.2M
2021-08-04 2,650.00 2,679.00 2,636.90 2,643.00 0.0M
2021-08-03 2,610.00 2,653.30 2,586.70 2,648.40 0.0M
2021-08-02 2,550.00 2,613.90 2,541.10 2,602.35 0.0M
2021-07-30 2,531.65 2,563.90 2,510.00 2,531.50 0.0M
2021-07-29 2,551.00 2,551.00 2,519.60 2,528.75 0.0M
2021-07-28 2,575.00 2,575.00 2,522.35 2,549.95 0.0M
2021-07-27 2,570.00 2,597.05 2,542.55 2,570.55 0.0M
2021-07-26 2,549.00 2,585.00 2,540.80 2,563.35 0.0M
2021-07-23 2,574.95 2,575.00 2,543.10 2,548.50 0.0M
2021-07-22 2,568.00 2,577.40 2,529.00 2,559.65 0.0M
2021-07-20 2,565.05 2,598.60 2,538.00 2,554.90 0.0M
2021-07-19 2,616.00 2,616.95 2,572.00 2,580.95 0.1M
2021-07-16 2,670.00 2,670.30 2,606.55 2,616.25 0.0M
2021-07-15 2,713.00 2,713.00 2,654.00 2,666.40 0.0M
2021-07-14 2,720.00 2,720.00 2,688.85 2,699.55 0.0M
2021-07-13 2,712.00 2,743.45 2,699.60 2,706.20 0.0M
2021-07-12 2,735.00 2,743.55 2,706.00 2,709.35 0.1M
2021-07-09 2,737.00 2,764.75 2,685.00 2,711.90 0.0M
2021-07-08 2,711.95 2,738.00 2,707.65 2,730.90 0.0M
2021-07-07 2,697.55 2,737.95 2,697.55 2,710.60 0.0M
2021-07-06 2,709.95 2,730.15 2,695.00 2,711.60 0.0M
2021-07-05 2,666.00 2,719.00 2,666.00 2,701.55 0.0M
2021-07-02 2,674.10 2,690.00 2,642.15 2,661.30 0.0M
2021-07-01 2,677.00 2,706.35 2,668.00 2,674.10 0.0M
2021-06-30 2,701.45 2,723.60 2,665.00 2,670.10 0.0M
2021-06-29 2,741.30 2,747.65 2,698.85 2,704.45 0.0M
2021-06-28 2,718.00 2,751.00 2,711.60 2,739.55 0.0M
2021-06-25 2,713.80 2,725.20 2,683.25 2,721.00 0.0M
2021-06-24 2,743.35 2,743.35 2,694.10 2,706.10 0.0M
2021-06-23 2,732.00 2,762.00 2,708.95 2,727.45 0.2M
2021-06-22 2,709.00 2,759.40 2,699.55 2,718.55 0.0M
2021-06-21 2,679.65 2,741.40 2,665.00 2,697.85 0.0M
2021-06-18 2,675.20 2,714.40 2,643.60 2,707.05 0.0M
2021-06-17 2,725.00 2,772.40 2,663.80 2,676.15 0.0M
2021-06-16 2,756.00 2,773.90 2,725.95 2,740.60 0.0M
2021-06-15 2,744.20 2,786.00 2,742.65 2,763.20 0.2M
2021-06-14 2,746.10 2,770.55 2,712.25 2,743.90 0.0M
2021-06-11 2,723.90 2,751.65 2,704.00 2,746.10 0.0M
2021-06-10 2,730.00 2,751.85 2,691.80 2,702.75 0.0M
2021-06-09 2,770.00 2,770.00 2,717.65 2,728.00 0.0M
2021-06-08 2,779.95 2,779.95 2,744.80 2,762.90 0.0M
2021-06-07 2,755.00 2,796.95 2,750.30 2,755.20 0.0M
2021-06-04 2,773.95 2,774.95 2,726.75 2,742.35 0.0M
2021-06-03 2,680.00 2,775.00 2,680.00 2,768.15 0.1M
2021-06-02 2,656.00 2,693.45 2,640.05 2,677.40 0.0M
2021-06-01 2,630.00 2,702.70 2,630.00 2,665.60 0.1M
2021-05-31 2,640.00 2,684.15 2,616.20 2,676.55 0.0M
2021-05-28 2,621.00 2,709.20 2,621.00 2,638.05 0.1M
2021-05-27 2,648.00 2,676.75 2,590.00 2,605.30 0.0M
2021-05-26 2,635.00 2,655.65 2,610.00 2,632.00 0.0M
2021-05-25 2,583.40 2,633.00 2,565.30 2,623.15 0.0M
2021-05-24 2,539.00 2,577.65 2,529.40 2,550.50 0.0M
2021-05-21 2,536.00 2,560.00 2,513.75 2,521.95 0.0M
2021-05-20 2,565.00 2,578.85 2,521.60 2,530.00 0.0M
2021-05-19 2,539.80 2,614.55 2,532.55 2,565.05 0.0M
2021-05-18 2,491.10 2,584.00 2,491.10 2,570.55 0.0M
2021-05-17 2,432.00 2,488.95 2,412.65 2,483.40 0.0M
2021-05-14 2,456.00 2,456.00 2,400.50 2,414.75 0.0M
2021-05-12 2,470.00 2,484.10 2,440.00 2,456.50 0.0M
2021-05-11 2,428.70 2,478.00 2,408.15 2,469.65 0.0M
2021-05-10 2,418.00 2,450.00 2,417.65 2,446.65 0.0M
2021-05-07 2,446.00 2,454.05 2,404.00 2,416.95 0.0M
2021-05-06 2,389.00 2,447.20 2,378.00 2,440.70 0.0M
2021-05-05 2,370.00 2,388.20 2,358.00 2,371.45 0.0M
2021-05-04 2,416.40 2,416.40 2,356.05 2,367.85 0.0M
2021-05-03 2,395.00 2,414.00 2,367.20 2,395.90 0.0M
2021-04-30 2,449.00 2,470.20 2,415.00 2,421.05 0.0M
2021-04-29 2,537.00 2,545.70 2,454.70 2,463.40 0.0M
2021-04-28 2,420.00 2,538.00 2,414.50 2,520.30 0.1M
2021-04-27 2,376.65 2,405.00 2,366.95 2,400.80 0.0M
2021-04-26 2,319.45 2,380.60 2,319.45 2,371.65 0.1M
2021-04-23 2,306.30 2,357.00 2,304.75 2,319.45 0.0M
2021-04-22 2,325.05 2,347.85 2,303.75 2,337.80 0.1M
2021-04-20 2,380.00 2,403.35 2,319.00 2,341.05 0.0M
2021-04-19 2,387.70 2,387.70 2,318.15 2,371.70 0.0M
2021-04-16 2,410.00 2,469.30 2,410.00 2,434.30 0.0M
2021-04-15 2,436.40 2,488.10 2,379.00 2,411.65 0.1M
2021-04-13 2,424.00 2,502.35 2,419.20 2,494.55 0.0M
2021-04-12 2,500.00 2,500.00 2,396.75 2,427.30 0.0M
2021-04-09 2,553.00 2,575.00 2,515.00 2,521.15 0.0M
2021-04-08 2,550.10 2,594.90 2,548.85 2,553.30 0.1M
2021-04-07 2,491.20 2,545.00 2,490.00 2,538.55 0.0M
2021-04-06 2,526.50 2,552.20 2,479.35 2,488.10 0.0M
2021-04-05 2,608.00 2,608.00 2,508.00 2,517.75 0.0M
2021-04-01 2,605.00 2,649.20 2,589.00 2,630.55 0.0M
2021-03-31 2,640.00 2,649.10 2,595.00 2,603.75 0.0M
2021-03-30 2,561.00 2,656.60 2,561.00 2,639.10 0.0M
2021-03-26 2,617.60 2,619.85 2,551.10 2,559.85 0.0M
2021-03-25 2,631.35 2,650.55 2,549.80 2,580.60 0.0M
2021-03-24 2,695.00 2,705.00 2,631.00 2,657.70 0.0M
2021-03-23 2,680.00 2,715.00 2,668.00 2,701.70 0.1M
2021-03-22 2,653.25 2,690.00 2,650.00 2,678.55 0.0M
2021-03-19 2,650.00 2,676.60 2,599.30 2,663.25 0.0M
2021-03-18 2,660.00 2,697.80 2,635.60 2,664.35 0.0M
2021-03-17 2,628.80 2,666.35 2,628.80 2,646.65 0.0M
2021-03-16 2,670.00 2,681.65 2,625.00 2,660.90 0.0M
2021-03-15 2,654.95 2,682.00 2,585.10 2,670.65 0.1M
2021-03-12 2,691.00 2,699.95 2,612.55 2,638.95 0.0M
2021-03-10 2,600.00 2,687.00 2,600.00 2,671.70 0.1M
2021-03-09 2,590.00 2,618.75 2,573.00 2,591.95 0.0M
2021-03-08 2,610.00 2,643.65 2,574.95 2,585.05 0.1M
2021-03-05 2,585.00 2,634.45 2,557.25 2,587.80 0.1M
2021-03-04 2,580.00 2,633.40 2,545.30 2,594.55 0.0M
2021-03-03 2,605.20 2,627.15 2,573.00 2,599.00 0.0M
2021-03-02 2,582.50 2,610.80 2,530.05 2,601.85 0.1M
2021-03-01 2,515.00 2,568.35 2,496.30 2,556.35 0.1M
2021-02-26 2,513.35 2,545.15 2,464.50 2,497.50 0.1M
2021-02-25 2,550.00 2,560.00 2,517.05 2,552.05 0.1M
2021-02-24 2,524.00 2,600.00 2,400.10 2,540.50 0.2M
2021-02-23 2,470.00 2,549.85 2,457.50 2,514.70 0.1M
2021-02-22 2,585.00 2,585.85 2,451.00 2,487.30 0.1M
2021-02-19 2,649.45 2,649.45 2,570.05 2,585.85 0.0M
2021-02-18 2,723.90 2,723.90 2,625.45 2,650.15 0.0M
2021-02-17 2,734.00 2,745.80 2,685.00 2,695.20 0.0M
2021-02-16 2,797.00 2,797.00 2,695.00 2,726.75 0.0M
2021-02-15 2,804.90 2,806.65 2,758.00 2,769.00 0.1M
2021-02-12 2,825.00 2,846.00 2,766.65 2,779.25 0.3M
2021-02-11 2,860.00 2,860.00 2,706.35 2,818.50 0.1M
2021-02-10 2,977.00 2,999.00 2,877.80 2,899.10 0.1M
2021-02-09 2,984.70 3,018.80 2,935.95 2,947.95 0.1M
2021-02-08 2,930.50 2,985.85 2,930.50 2,970.75 0.0M
2021-02-05 2,965.00 2,989.90 2,907.30 2,932.50 0.0M
2021-02-04 2,925.00 2,977.10 2,900.00 2,961.05 0.1M
2021-02-03 2,905.00 2,946.80 2,872.95 2,918.25 0.1M
2021-02-02 2,900.00 2,943.85 2,826.05 2,905.85 0.2M
2021-02-01 2,744.85 2,868.45 2,699.95 2,843.85 0.1M
2021-01-29 2,820.00 2,872.80 2,729.00 2,744.85 0.1M
2021-01-28 2,750.10 2,830.20 2,741.00 2,796.90 0.1M
2021-01-27 2,915.00 2,930.75 2,768.85 2,784.00 0.1M
2021-01-25 2,995.00 3,029.80 2,852.05 2,869.90 0.1M
2021-01-22 2,925.00 3,035.50 2,900.00 2,975.15 0.1M
2021-01-21 2,899.80 2,954.95 2,899.80 2,927.00 0.0M
2021-01-20 2,892.25 2,962.80 2,867.20 2,880.15 0.0M
2021-01-19 2,875.00 2,927.60 2,851.55 2,882.25 0.0M
2021-01-18 2,860.00 2,913.10 2,814.85 2,870.25 0.1M
2021-01-15 2,883.00 2,900.80 2,842.40 2,857.65 0.0M
2021-01-14 2,873.00 2,905.15 2,842.00 2,886.50 0.0M
2021-01-13 2,874.95 2,910.00 2,838.10 2,866.85 0.0M
2021-01-12 2,780.00 2,950.25 2,780.00 2,879.20 0.1M
2021-01-11 2,775.00 2,809.00 2,727.80 2,775.65 0.1M
2021-01-08 2,655.00 2,770.00 2,655.00 2,760.50 0.1M
2021-01-07 2,668.80 2,714.95 2,640.40 2,648.35 0.0M
2021-01-06 2,674.80 2,674.90 2,609.60 2,643.10 0.0M
2021-01-05 2,620.20 2,685.00 2,615.00 2,672.70 0.1M
2021-01-04 2,583.50 2,674.35 2,581.25 2,656.65 0.1M
2021-01-01 2,530.00 2,553.00 2,518.00 2,542.35 0.0M