Hindustan Unilever

HLL
🏛️ 인도 →
2,541.80
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 2,505.40 2,517.10 2,503.85 2,510.25 1.4K
09:20 2,509.75 2,513.65 2,503.20 2,506.80 0.7K
09:25 2,506.80 2,510.00 2,505.75 2,505.75 0.4K
09:30 2,504.05 2,509.90 2,504.00 2,509.80 0.2K
09:35 2,507.65 2,507.65 2,501.00 2,502.90 0.2K
09:40 2,501.55 2,502.85 2,497.20 2,497.20 0.6K
09:45 2,496.00 2,501.70 2,496.00 2,500.80 0.5K
09:50 2,501.40 2,504.50 2,501.35 2,503.20 0.2K
09:55 2,504.40 2,504.45 2,502.10 2,504.10 0.3K
10:00 2,504.40 2,508.00 2,503.15 2,507.75 0.2K
10:05 2,508.30 2,508.40 2,505.90 2,507.00 0.1K
10:10 2,506.80 2,506.80 2,503.80 2,505.75 0.1K
10:15 2,506.35 2,508.60 2,505.55 2,508.50 0.0K
10:20 2,508.00 2,508.50 2,506.25 2,506.80 0.1K
10:25 2,506.80 2,506.80 2,503.85 2,505.00 0.1K
10:30 2,504.85 2,504.85 2,500.65 2,502.05 0.8K
10:35 2,500.20 2,503.00 2,499.15 2,500.80 0.3K
10:40 2,501.30 2,504.60 2,501.20 2,503.25 0.2K
10:45 2,504.00 2,506.45 2,502.20 2,502.20 0.1K
10:50 2,503.85 2,505.60 2,503.05 2,504.35 0.3K
10:55 2,505.35 2,508.80 2,504.25 2,508.80 0.2K
11:00 2,508.00 2,511.45 2,508.00 2,509.40 0.5K
11:05 2,511.00 2,511.90 2,509.80 2,511.90 0.2K
11:10 2,511.00 2,514.00 2,511.00 2,512.40 0.0K
11:15 2,511.90 2,517.10 2,511.90 2,517.10 0.2K
11:20 2,518.10 2,521.80 2,518.10 2,518.75 0.4K
11:25 2,517.60 2,518.95 2,515.05 2,515.60 1.3K
11:30 2,518.20 2,518.85 2,518.00 2,518.30 0.0K
11:35 2,520.00 2,520.45 2,517.05 2,517.05 0.1K
11:40 2,518.80 2,519.70 2,517.60 2,517.60 0.1K
11:45 2,518.65 2,519.35 2,518.15 2,518.15 0.1K
11:50 2,517.20 2,518.00 2,516.45 2,516.85 0.2K
11:55 2,516.70 2,518.20 2,515.80 2,518.20 0.2K
12:00 2,518.15 2,521.90 2,518.15 2,521.05 0.2K
12:05 2,522.00 2,524.35 2,521.25 2,521.25 0.1K
12:10 2,520.80 2,523.60 2,520.80 2,523.60 0.4K
12:15 2,524.25 2,524.35 2,522.80 2,524.35 0.2K
12:20 2,524.35 2,526.00 2,522.80 2,524.80 0.4K
12:25 2,524.20 2,524.40 2,521.15 2,522.00 0.3K
12:30 2,523.40 2,523.60 2,522.35 2,522.85 0.1K
12:35 2,522.70 2,524.80 2,522.70 2,524.80 0.2K
12:40 2,524.10 2,524.10 2,521.40 2,521.55 0.1K
12:45 2,522.85 2,523.90 2,520.50 2,520.50 0.3K
12:50 2,521.20 2,521.80 2,520.00 2,520.50 0.1K
12:55 2,521.00 2,522.50 2,520.00 2,520.75 0.2K
13:00 2,519.45 2,520.75 2,517.65 2,518.20 0.1K
13:05 2,518.35 2,520.60 2,518.35 2,520.60 0.3K
13:10 2,520.50 2,520.80 2,520.00 2,520.80 0.2K
13:15 2,520.80 2,522.10 2,518.65 2,519.00 1.2K
13:20 2,519.00 2,519.70 2,515.00 2,515.60 0.2K
13:25 2,515.40 2,515.40 2,511.05 2,512.80 0.7K
13:30 2,512.60 2,515.00 2,512.25 2,512.25 0.0K
13:35 2,512.00 2,514.45 2,512.00 2,514.20 0.0K
13:40 2,513.95 2,513.95 2,510.00 2,510.00 0.1K
13:45 2,512.20 2,512.20 2,510.90 2,512.00 0.1K
13:50 2,512.20 2,513.40 2,510.70 2,511.25 0.3K
13:55 2,510.60 2,511.60 2,509.60 2,511.55 0.1K
14:00 2,512.70 2,514.25 2,512.05 2,512.05 0.7K
14:05 2,513.60 2,515.80 2,511.85 2,515.20 0.1K
14:10 2,515.60 2,515.60 2,510.15 2,514.00 0.2K
14:15 2,511.55 2,511.55 2,507.50 2,507.50 0.2K
14:20 2,506.55 2,511.00 2,504.05 2,511.00 0.1K
14:25 2,509.05 2,509.05 2,507.40 2,508.55 0.0K
14:30 2,508.60 2,509.30 2,505.95 2,505.95 0.2K
14:35 2,507.35 2,510.00 2,507.05 2,507.05 0.3K
14:40 2,508.00 2,509.25 2,507.40 2,507.40 0.0K
14:45 2,508.60 2,511.00 2,506.85 2,510.60 0.1K
14:50 2,509.00 2,512.55 2,509.00 2,512.00 0.2K
14:55 2,512.20 2,513.25 2,509.05 2,509.30 0.2K
15:00 2,510.70 2,515.00 2,510.70 2,514.10 0.2K
15:05 2,513.60 2,516.00 2,511.55 2,516.00 0.3K
15:10 2,514.75 2,517.65 2,514.45 2,515.80 0.2K
15:15 2,515.85 2,515.85 2,510.20 2,513.40 0.4K
15:20 2,513.80 2,516.00 2,511.90 2,515.00 0.4K
15:25 2,516.00 2,522.85 2,513.75 2,514.45 0.7K
날짜 시가 고가 저가 종가 거래량
2025-10-06 2,535.80 2,549.20 2,520.55 2,541.80 0.1M
2025-10-03 2,530.60 2,548.55 2,509.00 2,544.30 0.0M
2025-10-01 2,514.45 2,539.80 2,498.00 2,535.60 0.3M
2025-09-30 2,490.45 2,526.00 2,490.45 2,514.45 0.0M
2025-09-29 2,480.20 2,517.05 2,443.50 2,498.45 0.1M
2025-09-26 2,522.65 2,544.15 2,500.30 2,510.85 0.1M
2025-09-25 2,572.50 2,572.50 2,531.20 2,538.05 0.3M
2025-09-24 2,518.15 2,575.75 2,509.65 2,549.85 0.1M
2025-09-23 2,569.60 2,576.70 2,517.15 2,521.55 0.2M
2025-09-22 2,563.45 2,587.45 2,562.20 2,571.55 0.2M
2025-09-19 2,600.05 2,605.25 2,555.00 2,558.85 0.1M
2025-09-18 2,565.25 2,610.00 2,565.25 2,586.50 0.4M
2025-09-17 2,583.25 2,593.35 2,566.00 2,567.85 0.2M
2025-09-16 2,581.35 2,589.00 2,574.00 2,578.90 0.1M
2025-09-15 2,580.30 2,591.55 2,568.60 2,579.60 0.1M
2025-09-12 2,622.05 2,627.30 2,570.00 2,580.30 0.0M
2025-09-11 2,643.75 2,657.80 2,613.00 2,621.50 0.4M
2025-09-10 2,633.20 2,653.60 2,618.65 2,643.75 0.1M
2025-09-09 2,625.20 2,647.10 2,609.90 2,642.65 0.0M
2025-09-08 2,626.10 2,643.80 2,617.90 2,622.95 0.0M
2025-09-05 2,669.35 2,673.35 2,624.20 2,633.20 0.1M
2025-09-04 2,779.70 2,779.70 2,655.25 2,667.25 0.4M
2025-09-03 2,689.80 2,689.80 2,657.85 2,663.90 0.0M
2025-09-02 2,650.00 2,692.35 2,649.60 2,677.00 0.0M
2025-09-01 2,656.00 2,670.00 2,639.15 2,648.20 0.1M
2025-08-29 2,652.05 2,723.85 2,641.40 2,660.00 0.0M
2025-08-28 2,756.75 2,756.75 2,646.85 2,652.25 0.0M
2025-08-26 2,639.35 2,705.00 2,627.00 2,692.10 0.3M
2025-08-25 2,634.20 2,641.95 2,616.00 2,629.60 0.0M
2025-08-22 2,640.55 2,657.00 2,618.25 2,628.85 0.0M
2025-08-21 2,673.95 2,673.95 2,628.00 2,648.00 0.0M
2025-08-20 2,600.00 2,679.75 2,590.10 2,668.60 0.1M
2025-08-19 2,570.00 2,614.35 2,558.25 2,604.00 0.1M
2025-08-18 2,525.05 2,595.80 2,525.05 2,568.80 0.1M
2025-08-14 2,485.25 2,509.05 2,472.90 2,482.95 0.0M
2025-08-13 2,485.00 2,501.40 2,475.00 2,495.05 0.0M
2025-08-12 2,520.00 2,536.20 2,480.00 2,483.60 0.0M
2025-08-11 2,498.35 2,523.70 2,479.00 2,518.55 0.0M
2025-08-08 2,515.00 2,529.00 2,486.75 2,498.40 0.0M
2025-08-07 2,535.85 2,543.15 2,494.70 2,517.50 0.0M
2025-08-06 2,533.15 2,562.00 2,526.40 2,533.80 0.1M
2025-08-05 2,537.00 2,551.95 2,517.55 2,535.60 0.0M
2025-08-04 2,549.95 2,583.25 2,534.55 2,541.55 0.0M
2025-08-01 2,540.15 2,728.10 2,538.15 2,551.35 0.3M
2025-07-31 2,418.00 2,548.20 2,418.00 2,521.85 0.2M
2025-07-30 2,437.55 2,450.45 2,399.45 2,437.00 0.0M
2025-07-29 2,442.30 2,457.35 2,429.20 2,453.75 0.0M
2025-07-28 2,415.10 2,448.00 2,412.50 2,442.25 0.0M
2025-07-25 2,430.00 2,430.00 2,406.00 2,415.10 0.0M
2025-07-24 2,451.75 2,464.95 2,420.40 2,436.70 0.0M
2025-07-23 2,480.75 2,484.00 2,441.25 2,451.35 0.0M
2025-07-22 2,474.15 2,484.45 2,454.00 2,480.75 0.0M
2025-07-21 2,490.95 2,492.85 2,456.90 2,464.70 0.0M
2025-07-18 2,510.00 2,512.35 2,481.10 2,488.90 0.0M
2025-07-17 2,510.65 2,525.00 2,506.60 2,510.30 0.0M
2025-07-16 2,526.30 2,533.35 2,508.25 2,516.65 0.0M
2025-07-15 2,512.10 2,529.90 2,510.75 2,526.30 0.0M
2025-07-14 2,500.00 2,532.10 2,492.60 2,516.25 0.3M
2025-07-11 2,460.00 2,530.00 2,460.00 2,520.10 0.4M
2025-07-10 2,422.65 2,430.90 2,398.65 2,409.05 0.0M
2025-07-09 2,386.75 2,439.70 2,386.75 2,422.65 0.1M
2025-07-08 2,400.05 2,417.00 2,386.10 2,393.00 0.1M
2025-07-07 2,344.80 2,415.00 2,343.00 2,410.30 0.2M
2025-07-04 2,321.45 2,341.00 2,312.20 2,339.80 0.0M
2025-07-03 2,296.40 2,326.00 2,296.40 2,312.20 0.1M
2025-07-02 2,290.15 2,308.90 2,287.00 2,306.95 0.1M
2025-07-01 2,295.75 2,302.25 2,288.00 2,296.20 0.0M
2025-06-30 2,308.00 2,316.90 2,288.00 2,294.75 0.1M
2025-06-27 2,289.90 2,309.55 2,280.00 2,306.15 0.0M
2025-06-26 2,297.50 2,297.50 2,271.00 2,280.20 0.0M
2025-06-25 2,284.80 2,290.65 2,271.20 2,278.05 0.0M
2025-06-24 2,291.80 2,302.55 2,259.35 2,262.95 0.6M
2025-06-23 2,258.05 2,288.45 2,258.05 2,273.05 0.0M
2025-06-20 2,291.05 2,313.75 2,291.05 2,304.90 0.0M
2025-06-19 2,297.70 2,308.00 2,290.10 2,294.20 0.0M
2025-06-18 2,320.65 2,331.40 2,286.00 2,297.35 0.1M
2025-06-17 2,324.95 2,334.10 2,313.80 2,328.85 0.4M
2025-06-16 2,319.10 2,336.10 2,313.00 2,325.85 0.2M
2025-06-13 2,329.80 2,329.80 2,301.30 2,319.10 0.1M
2025-06-12 2,380.05 2,385.00 2,325.00 2,334.35 0.1M
2025-06-11 2,395.35 2,402.00 2,371.05 2,376.15 0.1M
2025-06-10 2,399.00 2,402.00 2,379.55 2,395.35 0.3M
2025-06-09 2,389.45 2,397.90 2,379.30 2,392.60 0.1M
2025-06-06 2,370.75 2,396.20 2,370.75 2,388.85 0.1M
2025-06-05 2,363.00 2,379.80 2,348.70 2,377.10 0.0M
2025-06-04 2,352.15 2,367.25 2,343.00 2,362.95 0.0M
2025-06-03 2,369.95 2,374.20 2,342.45 2,352.15 0.2M
2025-06-02 2,342.25 2,383.90 2,342.25 2,372.95 0.0M
2025-05-30 2,357.50 2,375.00 2,342.95 2,349.35 0.1M
2025-05-29 2,364.05 2,375.45 2,356.00 2,367.70 0.1M
2025-05-28 2,390.00 2,390.00 2,352.50 2,361.75 0.0M
2025-05-27 2,393.75 2,407.90 2,360.70 2,381.00 0.1M
2025-05-26 2,359.10 2,397.00 2,359.10 2,393.75 0.0M
2025-05-23 2,333.95 2,364.50 2,329.65 2,357.75 0.0M
2025-05-22 2,354.00 2,362.35 2,313.50 2,331.05 0.1M
2025-05-21 2,343.55 2,375.85 2,343.55 2,363.30 0.0M
2025-05-20 2,385.10 2,394.85 2,338.65 2,341.70 0.1M
2025-05-19 2,380.95 2,404.60 2,378.80 2,383.95 0.0M
2025-05-16 2,355.45 2,386.00 2,349.10 2,381.00 0.0M
2025-05-15 2,351.50 2,369.00 2,340.10 2,355.15 0.1M
2025-05-14 2,362.15 2,368.90 2,338.85 2,351.15 0.1M
2025-05-13 2,370.10 2,398.80 2,353.00 2,360.50 0.2M
2025-05-12 2,352.35 2,387.00 2,348.00 2,382.95 0.3M
2025-05-09 2,324.10 2,340.00 2,302.00 2,333.95 0.1M
2025-05-08 2,369.95 2,369.95 2,341.00 2,355.25 0.1M
2025-05-07 2,371.00 2,387.00 2,355.05 2,369.95 0.0M
2025-05-06 2,346.00 2,389.00 2,341.75 2,381.35 0.0M
2025-05-05 2,323.90 2,354.75 2,318.25 2,348.55 0.0M
2025-05-02 2,331.00 2,343.55 2,308.00 2,323.15 0.0M
2025-04-30 2,322.00 2,352.05 2,315.45 2,341.25 0.1M
2025-04-29 2,334.80 2,334.80 2,312.60 2,322.55 0.1M
2025-04-28 2,340.00 2,349.00 2,315.10 2,319.45 0.1M
2025-04-25 2,326.05 2,339.45 2,294.30 2,331.60 0.1M
2025-04-24 2,422.15 2,486.50 2,316.80 2,325.25 0.2M
2025-04-23 2,418.95 2,438.00 2,393.05 2,422.15 0.1M
2025-04-22 2,365.00 2,407.00 2,354.90 2,399.10 0.1M
2025-04-21 2,370.65 2,370.65 2,347.80 2,350.00 0.0M
2025-04-17 2,356.40 2,379.50 2,344.00 2,374.65 0.0M
2025-04-16 2,374.70 2,375.00 2,353.70 2,367.15 0.1M
2025-04-15 2,393.00 2,393.05 2,345.40 2,361.05 0.2M
2025-04-11 2,390.15 2,393.00 2,345.80 2,366.60 0.2M
2025-04-09 2,289.40 2,354.00 2,289.40 2,349.45 0.2M
2025-04-08 2,260.50 2,306.10 2,252.40 2,289.35 0.1M
2025-04-07 2,140.05 2,261.30 2,140.05 2,250.15 0.2M
2025-04-04 2,239.65 2,267.00 2,222.15 2,244.45 0.1M
2025-04-03 2,211.40 2,252.00 2,211.40 2,245.20 0.0M
2025-04-02 2,232.00 2,249.00 2,191.50 2,238.35 0.1M
2025-04-01 2,260.05 2,284.60 2,220.30 2,233.65 0.1M
2025-03-28 2,249.95 2,295.95 2,240.45 2,259.35 0.1M
2025-03-27 2,243.85 2,260.50 2,210.00 2,236.75 0.1M
2025-03-26 2,279.70 2,279.70 2,236.45 2,243.85 0.2M
2025-03-25 2,260.00 2,291.95 2,243.20 2,270.70 0.2M
2025-03-24 2,248.00 2,266.00 2,240.70 2,256.15 0.1M
2025-03-21 2,245.00 2,253.00 2,225.70 2,247.45 0.1M
2025-03-20 2,201.50 2,248.45 2,188.50 2,241.80 0.1M
2025-03-19 2,209.75 2,213.15 2,193.40 2,200.80 0.1M
2025-03-18 2,190.00 2,215.00 2,178.80 2,201.65 0.2M
2025-03-17 2,175.80 2,191.95 2,156.50 2,171.05 0.2M
2025-03-13 2,200.95 2,210.70 2,166.00 2,175.85 0.1M
2025-03-12 2,223.70 2,230.00 2,184.80 2,192.85 0.1M
2025-03-11 2,243.95 2,261.55 2,211.00 2,217.30 0.1M
2025-03-10 2,218.80 2,267.40 2,195.00 2,247.75 0.0M
2025-03-07 2,228.70 2,228.70 2,188.90 2,203.80 0.1M
2025-03-06 2,177.00 2,229.40 2,164.15 2,219.55 0.1M
2025-03-05 2,151.10 2,190.90 2,151.00 2,171.35 0.0M
2025-03-04 2,179.05 2,181.35 2,136.00 2,155.95 0.1M
2025-03-03 2,202.00 2,202.00 2,158.55 2,176.95 0.2M
2025-02-28 2,245.00 2,250.00 2,186.85 2,191.80 0.1M
2025-02-27 2,272.00 2,272.00 2,233.55 2,246.60 0.0M
2025-02-25 2,242.40 2,269.00 2,238.80 2,260.20 0.1M
2025-02-24 2,236.90 2,251.85 2,219.00 2,242.20 0.0M
2025-02-21 2,245.75 2,251.00 2,227.40 2,241.60 0.1M
2025-02-20 2,254.55 2,256.70 2,228.00 2,248.85 0.0M
2025-02-19 2,304.50 2,305.00 2,247.20 2,250.25 0.0M
2025-02-18 2,334.95 2,334.95 2,289.10 2,295.80 0.0M
2025-02-17 2,317.35 2,333.30 2,300.05 2,328.85 0.1M
2025-02-14 2,320.00 2,365.85 2,313.60 2,318.05 0.0M
2025-02-13 2,250.10 2,346.10 2,250.10 2,324.05 0.1M
2025-02-12 2,326.00 2,340.00 2,306.00 2,331.90 0.1M
2025-02-11 2,375.00 2,377.55 2,296.30 2,314.40 0.1M
2025-02-10 2,371.95 2,398.20 2,353.15 2,363.55 0.1M
2025-02-07 2,382.95 2,382.95 2,336.85 2,363.65 0.0M
2025-02-06 2,394.15 2,408.00 2,361.00 2,373.50 0.1M
2025-02-05 2,444.15 2,446.00 2,385.55 2,390.40 0.1M
2025-02-04 2,464.10 2,464.10 2,403.00 2,439.90 0.1M
2025-02-03 2,509.80 2,518.80 2,418.00 2,441.40 0.2M
2025-02-01 2,484.80 2,600.00 2,434.80 2,507.10 0.2M
2025-01-31 2,401.50 2,478.00 2,401.50 2,471.30 0.1M
2025-01-30 2,382.00 2,423.95 2,382.00 2,411.60 0.1M
2025-01-29 2,389.65 2,395.45 2,363.80 2,384.20 0.0M
2025-01-28 2,408.85 2,408.85 2,379.60 2,389.80 0.1M
2025-01-27 2,358.55 2,408.00 2,358.55 2,392.40 0.1M
2025-01-24 2,323.10 2,379.95 2,323.10 2,368.90 0.1M
2025-01-23 2,349.80 2,349.80 2,255.00 2,322.90 0.2M
2025-01-22 2,335.30 2,360.75 2,332.40 2,342.95 0.1M
2025-01-21 2,348.45 2,377.45 2,332.05 2,340.40 0.2M
2025-01-20 2,362.95 2,367.85 2,335.05 2,345.35 0.0M
2025-01-17 2,355.80 2,379.00 2,342.90 2,354.25 0.0M
2025-01-16 2,373.20 2,375.00 2,326.20 2,345.90 0.1M
2025-01-15 2,394.50 2,394.50 2,350.25 2,373.20 0.0M
2025-01-14 2,462.00 2,467.00 2,363.60 2,367.65 0.2M
2025-01-13 2,420.85 2,461.75 2,412.00 2,453.00 0.1M
2025-01-10 2,435.65 2,456.05 2,414.30 2,441.95 0.1M
2025-01-09 2,409.85 2,473.00 2,388.00 2,435.65 0.0M
2025-01-08 2,390.85 2,408.00 2,368.45 2,399.55 0.1M
2025-01-07 2,378.00 2,400.85 2,375.70 2,391.55 0.1M
2025-01-06 2,429.95 2,429.95 2,362.10 2,377.15 0.0M
2025-01-03 2,380.10 2,415.00 2,364.35 2,405.50 0.2M
2025-01-02 2,330.00 2,379.00 2,316.40 2,370.10 0.1M
2025-01-01 2,326.85 2,337.70 2,321.00 2,322.90 0.0M