HFCL

HFCL
🏛️ 인도 →
72.14
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 79.40 80.40 78.60 78.75 0.8M
2021-12-30 80.30 80.85 78.55 78.85 0.8M
2021-12-29 80.70 81.70 79.65 80.30 0.9M
2021-12-28 81.00 82.95 80.00 80.55 2.0M
2021-12-27 76.75 81.60 75.10 79.80 2.9M
2021-12-24 79.00 79.30 76.65 77.00 1.4M
2021-12-23 77.70 79.65 76.80 78.20 1.2M
2021-12-22 76.70 77.20 75.45 76.50 0.7M
2021-12-21 74.75 77.40 74.65 75.35 1.4M
2021-12-20 79.10 79.20 72.85 73.80 3.4M
2021-12-17 79.05 82.85 76.40 80.25 2.9M
2021-12-16 82.50 83.00 78.60 79.50 1.9M
2021-12-15 80.55 84.30 80.55 81.80 3.3M
2021-12-14 86.80 86.80 79.85 80.45 5.5M
2021-12-13 89.00 91.80 86.40 87.40 4.0M
2021-12-10 92.20 93.70 85.50 86.80 3.2M
2021-12-09 87.30 93.60 86.25 92.35 5.7M
2021-12-08 78.40 89.20 78.40 86.95 5.0M
2021-12-07 81.80 84.15 77.00 77.75 4.8M
2021-12-06 71.30 78.35 70.15 78.35 5.4M
2021-12-03 72.40 73.20 70.90 71.25 0.5M
2021-12-02 71.15 73.10 70.70 71.95 0.4M
2021-12-01 73.20 73.85 70.50 70.85 0.6M
2021-11-30 70.05 73.55 69.50 71.95 1.0M
2021-11-29 73.70 73.70 68.10 70.05 0.7M
2021-11-26 75.00 76.25 72.00 72.80 1.3M
2021-11-25 75.90 79.05 75.55 76.90 0.9M
2021-11-24 75.85 77.90 74.00 75.50 1.7M
2021-11-23 70.00 76.00 69.65 75.25 0.9M
2021-11-22 73.45 74.60 69.10 70.30 0.6M
2021-11-18 74.50 75.20 72.10 72.80 0.6M
2021-11-17 74.05 77.70 74.05 74.70 0.7M
2021-11-16 74.00 76.20 73.70 74.10 0.5M
2021-11-15 75.65 76.10 73.65 74.45 0.3M
2021-11-12 74.30 76.95 73.15 75.65 0.7M
2021-11-11 74.85 76.05 73.00 73.65 0.6M
2021-11-10 76.15 77.05 74.65 74.85 0.3M
2021-11-09 75.45 79.55 75.35 76.15 0.7M
2021-11-08 76.45 77.55 74.75 75.00 0.6M
2021-11-04 74.40 76.60 74.00 76.05 0.5M
2021-11-03 75.90 75.90 73.10 74.25 0.6M
2021-11-02 73.50 77.20 72.70 76.70 1.1M
2021-11-01 72.90 74.50 72.05 73.55 0.5M
2021-10-29 72.80 74.30 69.20 71.35 0.5M
2021-10-28 76.95 77.35 72.65 72.75 0.7M
2021-10-27 73.90 76.55 73.55 76.45 2.6M
2021-10-26 71.50 72.95 70.65 72.95 1.6M
2021-10-25 72.70 74.05 68.85 69.50 0.4M
2021-10-22 73.30 74.15 71.40 71.80 0.5M
2021-10-21 73.50 74.40 71.40 72.45 0.4M
2021-10-20 76.00 76.00 71.65 73.40 0.9M
2021-10-19 79.95 79.95 75.05 75.40 0.5M
2021-10-18 82.95 82.95 78.50 78.95 2.6M
2021-10-14 76.90 79.00 75.80 79.00 1.9M
2021-10-13 78.35 78.35 74.55 75.25 0.6M
2021-10-12 78.80 79.90 75.95 76.85 0.8M
2021-10-11 79.20 81.40 78.10 78.70 2.0M
2021-10-08 80.70 80.70 76.10 77.55 0.5M
2021-10-07 80.50 81.00 78.10 79.05 0.6M
2021-10-06 82.05 82.40 78.50 79.05 0.8M
2021-10-05 79.00 79.00 77.60 79.00 0.6M
2021-10-04 73.50 75.25 73.00 75.25 0.2M
2021-10-01 70.30 72.70 68.35 71.70 0.3M
2021-09-30 72.60 73.45 70.70 71.55 0.2M
2021-09-29 69.40 73.70 69.10 72.40 0.3M
2021-09-28 72.75 72.75 69.60 70.70 0.1M
2021-09-27 72.15 73.00 71.10 71.60 0.1M
2021-09-24 73.75 73.75 70.50 71.05 0.2M
2021-09-23 74.00 74.00 72.20 72.80 0.3M
2021-09-22 75.90 75.90 72.85 73.30 0.3M
2021-09-21 69.10 74.40 68.00 74.30 0.6M
2021-09-20 73.30 74.00 70.50 70.90 0.3M
2021-09-17 77.50 78.40 73.10 74.10 0.4M
2021-09-16 80.10 81.10 76.10 76.90 0.3M
2021-09-15 81.50 81.50 79.10 79.70 0.2M
2021-09-14 78.90 81.00 77.10 79.15 0.8M
2021-09-13 75.85 78.50 74.15 78.15 0.5M
2021-09-09 75.00 75.80 73.30 75.00 0.5M
2021-09-08 74.55 75.45 72.50 74.95 0.6M
2021-09-07 73.40 74.65 70.10 73.90 1.0M
2021-09-06 70.35 72.25 68.85 72.25 1.3M
2021-09-03 69.60 69.60 67.80 68.85 0.3M
2021-09-02 68.20 69.50 68.00 68.65 0.2M
2021-09-01 69.50 69.70 68.00 68.15 0.4M
2021-08-31 70.50 71.40 67.85 68.20 0.4M
2021-08-30 69.85 71.50 69.00 70.25 0.3M
2021-08-27 68.50 70.10 66.00 68.30 0.6M
2021-08-26 67.00 68.40 64.05 68.40 1.1M
2021-08-25 63.40 65.15 62.30 65.15 0.5M
2021-08-24 60.00 62.05 58.10 62.05 0.6M
2021-08-23 58.85 60.50 55.35 59.10 0.4M
2021-08-20 59.60 61.00 57.60 57.75 0.5M
2021-08-18 63.50 64.35 60.35 60.60 0.4M
2021-08-17 66.30 67.00 63.00 63.45 0.7M
2021-08-16 69.70 69.70 66.10 66.30 0.4M
2021-08-13 69.00 70.30 68.05 69.20 0.5M
2021-08-12 65.40 68.60 65.40 68.40 0.5M
2021-08-11 66.60 66.60 63.65 65.35 1.0M
2021-08-10 67.80 71.00 65.70 66.95 0.9M
2021-08-09 72.65 72.65 68.60 69.05 0.3M
2021-08-06 73.40 73.55 71.10 71.65 0.4M
2021-08-05 69.00 72.95 66.15 72.30 1.0M
2021-08-04 72.65 72.95 69.00 69.60 0.7M
2021-08-03 75.00 75.60 71.45 71.65 0.3M
2021-08-02 76.15 77.00 74.00 74.20 0.8M
2021-07-30 72.60 75.20 72.15 75.20 0.6M
2021-07-29 68.35 71.65 68.35 71.65 0.3M
2021-07-28 70.40 70.50 66.55 68.25 1.4M
2021-07-27 72.00 73.75 69.60 70.05 0.4M
2021-07-26 72.45 75.30 69.45 72.00 2.1M
2021-07-23 76.30 77.85 73.10 73.10 1.3M
2021-07-22 80.10 81.00 75.00 76.90 1.0M
2021-07-20 82.00 83.45 77.75 78.55 0.8M
2021-07-19 80.50 84.00 76.50 81.80 1.1M
2021-07-16 74.60 82.00 74.60 80.15 2.6M
2021-07-15 82.60 83.00 78.50 78.50 1.4M
2021-07-14 86.00 86.00 82.20 82.60 0.8M
2021-07-13 90.00 91.00 85.00 85.80 1.9M
2021-07-12 93.00 93.00 86.00 89.45 2.2M
2021-07-09 83.00 88.95 81.85 88.95 2.1M
2021-07-08 84.75 87.70 83.05 84.75 3.1M
2021-07-07 85.05 86.85 80.45 83.50 5.1M
2021-07-06 94.00 95.70 86.05 87.20 9.7M
2021-07-05 73.95 87.00 73.70 87.00 10.7M
2021-07-02 66.70 73.75 66.55 72.50 8.6M
2021-07-01 68.20 68.20 66.20 66.60 2.4M
2021-06-30 67.65 69.55 66.70 67.50 2.9M
2021-06-29 66.95 68.80 66.30 67.20 2.4M
2021-06-28 64.95 67.65 62.10 66.65 2.5M
2021-06-25 68.40 68.40 63.50 64.70 3.4M
2021-06-24 67.50 69.00 65.75 66.80 6.3M
2021-06-23 65.20 72.65 64.55 66.75 13.5M
2021-06-22 58.70 68.45 58.05 66.80 12.8M
2021-06-21 51.50 58.00 51.15 57.60 6.6M
2021-06-18 53.85 54.40 50.00 52.65 4.5M
2021-06-17 52.05 54.75 52.05 53.20 6.0M
2021-06-16 50.65 53.90 49.00 52.90 3.9M
2021-06-15 49.50 51.60 49.50 50.15 1.5M
2021-06-14 50.15 50.75 47.95 49.20 2.7M
2021-06-11 52.10 52.15 50.10 50.50 1.3M
2021-06-10 49.60 51.75 49.15 51.35 2.8M
2021-06-09 51.40 53.20 48.50 49.15 5.9M
2021-06-08 48.70 52.45 47.95 51.15 7.9M
2021-06-07 47.10 49.70 47.10 48.20 4.4M
2021-06-04 46.90 47.40 46.20 46.25 1.4M
2021-06-03 45.70 47.05 44.80 46.10 2.4M
2021-06-02 43.70 45.75 43.45 45.05 2.2M
2021-06-01 45.80 45.90 42.65 43.45 1.6M
2021-05-31 45.65 46.70 44.55 45.20 1.6M
2021-05-28 47.40 47.40 45.10 45.35 2.3M
2021-05-27 48.40 48.50 46.20 46.85 2.5M
2021-05-26 50.60 51.45 46.65 47.70 3.6M
2021-05-25 45.00 49.05 45.00 48.95 4.1M
2021-05-24 49.70 50.60 44.25 44.60 7.5M
2021-05-21 44.85 50.65 44.85 49.15 8.1M
2021-05-20 42.10 45.40 41.70 44.40 3.4M
2021-05-19 41.10 42.95 41.00 41.80 2.9M
2021-05-18 44.20 44.20 40.55 41.55 6.1M
2021-05-17 38.00 43.75 37.25 42.60 9.0M
2021-05-14 38.30 38.30 35.80 37.20 3.4M
2021-05-12 37.50 38.35 35.40 35.90 3.5M
2021-05-11 35.35 38.65 34.10 37.05 5.4M
2021-05-10 37.90 38.90 33.10 34.30 5.2M
2021-05-07 34.70 36.00 32.70 35.15 3.3M
2021-05-06 33.40 34.60 32.60 34.00 2.6M
2021-05-05 31.90 33.15 31.30 32.90 1.7M
2021-05-04 31.30 33.70 30.90 31.30 3.1M
2021-05-03 27.80 31.50 27.75 30.70 2.5M
2021-04-30 27.05 28.65 27.05 27.80 0.6M
2021-04-29 28.45 28.45 27.30 27.50 0.3M
2021-04-28 28.75 29.00 27.90 28.05 0.5M
2021-04-27 27.25 29.00 26.85 28.65 1.8M
2021-04-26 27.85 28.25 26.80 26.90 0.6M
2021-04-23 23.90 28.40 23.90 27.55 2.9M
2021-04-22 24.55 24.55 23.90 24.25 0.2M
2021-04-20 24.55 24.70 23.90 24.05 2.3M
2021-04-19 25.10 25.10 24.05 24.20 1.2M
2021-04-16 24.80 25.75 24.50 25.45 1.3M
2021-04-15 24.05 24.95 24.05 24.65 0.3M
2021-04-13 23.80 25.05 23.65 24.55 0.3M
2021-04-12 24.20 25.00 23.00 23.95 1.3M
2021-04-09 25.30 25.80 24.95 25.35 0.5M
2021-04-08 25.95 26.15 25.45 25.60 0.6M
2021-04-07 25.80 26.35 25.50 25.70 0.5M
2021-04-06 25.60 26.35 25.45 25.65 0.5M
2021-04-05 26.40 26.60 25.40 25.65 0.4M
2021-04-01 25.35 26.95 25.05 26.40 0.7M
2021-03-31 25.50 25.90 25.05 25.20 0.4M
2021-03-30 25.95 25.95 25.45 25.50 0.3M
2021-03-26 25.50 26.50 25.40 25.50 0.9M
2021-03-25 26.85 26.85 25.35 25.55 0.4M
2021-03-24 27.60 27.60 26.35 26.55 0.6M
2021-03-23 26.45 27.80 26.45 27.40 0.4M
2021-03-22 26.35 27.35 25.95 26.65 0.6M
2021-03-19 26.10 26.50 25.00 26.30 0.7M
2021-03-18 27.50 27.80 25.90 26.50 0.7M
2021-03-17 28.30 28.30 26.60 26.75 0.6M
2021-03-16 28.25 28.70 27.90 28.00 0.5M
2021-03-15 28.30 28.50 27.50 27.90 0.4M
2021-03-12 28.85 29.35 28.15 28.30 0.9M
2021-03-10 28.50 29.05 27.95 28.45 0.6M
2021-03-09 29.00 29.20 27.60 28.20 0.7M
2021-03-08 29.00 29.80 28.45 29.00 1.0M
2021-03-05 30.30 30.40 28.75 29.05 0.8M
2021-03-04 29.50 31.00 29.20 30.05 1.9M
2021-03-03 29.30 30.50 28.90 29.95 2.0M
2021-03-02 29.40 29.75 28.75 28.85 0.9M
2021-03-01 29.50 30.20 29.05 29.20 1.3M
2021-02-26 29.30 30.25 28.85 29.25 1.4M
2021-02-25 30.35 30.50 29.60 29.80 0.8M
2021-02-24 30.00 30.25 29.00 29.80 1.5M
2021-02-23 29.75 30.35 29.35 29.80 1.6M
2021-02-22 29.30 30.60 29.00 29.75 1.1M
2021-02-19 29.95 30.55 29.00 29.30 1.5M
2021-02-18 30.50 31.85 29.65 30.30 1.9M
2021-02-17 27.40 30.85 27.00 30.25 4.5M
2021-02-16 28.15 28.50 27.30 27.45 1.0M
2021-02-15 28.00 28.75 27.85 28.15 1.2M
2021-02-12 28.00 28.35 27.65 28.00 1.0M
2021-02-11 28.15 28.60 27.75 28.10 0.7M
2021-02-10 27.30 28.55 26.70 28.40 2.8M
2021-02-09 27.50 27.60 25.90 27.10 1.4M
2021-02-08 27.50 28.10 26.80 27.40 0.8M
2021-02-05 26.75 27.35 25.85 26.90 1.2M
2021-02-04 28.20 28.40 26.30 26.45 1.3M
2021-02-03 27.90 28.75 27.65 28.10 1.0M
2021-02-02 28.95 29.30 26.90 27.65 1.7M
2021-02-01 29.30 30.15 28.35 28.45 1.5M
2021-01-29 31.45 31.50 28.75 28.95 1.1M
2021-01-28 27.90 31.60 27.55 30.85 2.3M
2021-01-27 29.20 29.25 28.20 28.45 0.8M
2021-01-25 31.15 31.60 29.10 29.35 1.7M
2021-01-22 31.50 32.00 30.70 30.85 1.8M
2021-01-21 32.55 32.75 31.15 31.50 2.1M
2021-01-20 32.85 33.25 32.10 32.25 2.0M
2021-01-19 30.50 33.45 30.50 32.85 2.9M
2021-01-18 31.80 32.15 29.60 30.05 2.4M
2021-01-15 33.95 34.75 30.40 31.85 4.8M
2021-01-14 32.25 33.65 31.40 33.25 2.7M
2021-01-13 32.55 32.80 30.60 31.85 1.8M
2021-01-12 33.00 33.50 32.00 32.20 3.4M
2021-01-11 31.35 33.75 30.60 33.20 6.7M
2021-01-08 28.00 30.50 27.65 30.10 3.6M
2021-01-07 27.15 28.30 27.10 27.55 2.2M
2021-01-06 27.15 27.60 25.90 26.75 2.3M
2021-01-05 26.90 27.65 26.50 27.10 1.8M
2021-01-04 26.20 27.75 25.60 26.90 2.7M
2021-01-01 25.95 26.35 25.75 25.90 0.7M