India Cements

ICMN
🏛️ 인도 →
386.00
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
2021-12-31 188.30 194.55 188.00 192.20 0.1M
2021-12-30 189.10 190.45 186.85 187.80 0.1M
2021-12-29 191.75 191.75 188.55 189.25 0.0M
2021-12-28 190.75 192.80 188.05 190.65 0.1M
2021-12-27 184.90 189.90 181.45 189.25 0.2M
2021-12-24 190.00 190.00 181.90 184.30 0.2M
2021-12-23 188.00 188.80 185.35 187.85 0.1M
2021-12-22 184.90 192.35 182.90 186.70 0.5M
2021-12-21 178.90 180.15 175.55 176.60 0.1M
2021-12-20 183.30 183.30 170.25 174.85 0.1M
2021-12-17 190.25 190.50 183.60 184.30 0.1M
2021-12-16 194.80 194.80 189.75 190.55 0.0M
2021-12-15 195.00 200.00 192.60 193.05 0.2M
2021-12-14 192.25 194.85 190.35 194.40 0.0M
2021-12-13 193.60 194.75 191.50 192.25 0.1M
2021-12-10 194.40 194.75 191.65 192.85 0.0M
2021-12-09 191.15 193.05 189.40 192.60 0.1M
2021-12-08 187.80 191.80 186.00 189.90 0.1M
2021-12-07 183.90 187.35 183.90 185.95 0.1M
2021-12-06 187.30 188.05 183.05 183.55 0.1M
2021-12-03 186.60 190.10 186.05 187.15 0.1M
2021-12-02 184.75 186.60 182.30 185.80 0.1M
2021-12-01 184.45 187.10 181.60 182.35 0.1M
2021-11-30 185.10 190.05 183.00 184.25 0.1M
2021-11-29 186.90 188.25 183.20 185.10 0.1M
2021-11-26 192.80 194.40 186.00 186.90 0.2M
2021-11-25 197.90 197.90 192.65 194.05 0.1M
2021-11-24 198.30 201.65 194.75 196.35 0.1M
2021-11-23 193.00 199.50 193.00 198.25 0.3M
2021-11-22 202.95 202.95 191.85 195.30 0.2M
2021-11-18 201.10 203.35 197.95 201.50 0.1M
2021-11-17 201.75 204.00 200.65 201.10 0.1M
2021-11-16 207.40 208.40 200.95 202.45 0.2M
2021-11-15 210.00 210.50 204.85 205.50 0.1M
2021-11-12 214.25 214.50 207.60 209.20 0.2M
2021-11-11 208.50 214.50 203.05 213.10 0.5M
2021-11-10 222.95 232.05 209.10 210.20 1.2M
2021-11-09 218.70 226.65 215.05 222.95 0.3M
2021-11-08 212.75 220.25 211.25 217.45 0.4M
2021-11-04 213.60 215.15 212.20 213.15 0.1M
2021-11-03 209.00 213.45 205.55 211.50 0.2M
2021-11-02 205.75 210.65 205.40 207.55 0.1M
2021-11-01 206.90 208.80 203.80 205.65 0.2M
2021-10-29 202.80 208.30 197.30 206.00 0.3M
2021-10-28 197.90 206.50 194.10 201.05 0.4M
2021-10-27 199.85 201.90 195.00 197.90 0.1M
2021-10-26 196.90 200.60 193.95 198.85 0.1M
2021-10-25 197.50 198.00 189.05 193.10 0.2M
2021-10-22 207.00 208.10 194.50 197.50 0.4M
2021-10-21 205.95 208.00 201.25 206.10 0.1M
2021-10-20 206.45 211.30 200.45 203.45 0.4M
2021-10-19 219.90 220.95 202.95 204.85 0.5M
2021-10-18 216.00 226.00 215.60 218.50 0.7M
2021-10-14 200.70 221.80 198.75 214.40 1.8M
2021-10-13 198.00 202.00 197.70 199.15 0.1M
2021-10-12 195.00 202.00 193.75 197.60 0.4M
2021-10-11 195.90 197.10 193.80 195.30 0.1M
2021-10-08 196.50 197.40 194.00 194.35 0.1M
2021-10-07 195.00 198.25 194.90 196.05 0.1M
2021-10-06 195.95 200.50 192.25 193.35 0.3M
2021-10-05 202.80 203.50 194.80 195.65 0.2M
2021-10-04 202.50 205.35 201.05 203.10 0.3M
2021-10-01 199.00 210.50 197.70 200.85 1.0M
2021-09-30 193.95 202.35 192.70 200.00 0.5M
2021-09-29 189.90 194.70 188.00 192.40 0.2M
2021-09-28 195.00 197.45 187.50 190.05 0.2M
2021-09-27 189.20 196.80 186.50 194.40 0.6M
2021-09-24 186.85 192.50 181.50 188.85 0.3M
2021-09-23 181.50 187.65 181.10 185.55 0.3M
2021-09-22 175.50 181.30 175.50 179.80 0.1M
2021-09-21 176.95 178.20 171.80 175.45 0.1M
2021-09-20 182.00 182.95 175.30 176.95 0.1M
2021-09-17 187.90 189.65 179.50 184.05 0.2M
2021-09-16 185.70 192.25 181.50 188.45 0.3M
2021-09-15 182.00 186.45 181.15 184.90 0.1M
2021-09-14 180.00 182.35 179.45 181.25 0.1M
2021-09-13 182.00 182.05 178.15 178.65 0.1M
2021-09-09 182.00 185.30 181.10 182.00 0.1M
2021-09-08 183.50 184.95 180.45 182.75 0.1M
2021-09-07 182.50 185.45 178.20 184.05 0.2M
2021-09-06 180.00 185.20 177.25 182.55 0.3M
2021-09-03 181.00 182.85 177.55 179.95 0.3M
2021-09-02 176.30 182.60 174.60 180.55 0.5M
2021-09-01 168.00 178.25 168.00 175.90 0.6M
2021-08-31 162.60 165.85 162.30 163.70 0.1M
2021-08-30 164.90 164.90 162.05 162.55 0.0M
2021-08-27 158.15 163.70 158.15 163.00 0.1M
2021-08-26 162.50 162.50 158.10 158.95 0.3M
2021-08-25 163.75 163.85 160.15 161.05 0.1M
2021-08-24 157.50 163.00 154.95 162.30 0.2M
2021-08-23 167.00 169.05 156.30 157.40 0.2M
2021-08-20 171.00 172.40 166.55 167.90 0.1M
2021-08-18 170.20 174.65 169.35 171.55 0.1M
2021-08-17 172.05 172.80 166.85 168.60 0.1M
2021-08-16 177.85 178.55 169.75 171.95 0.2M
2021-08-13 178.65 180.80 176.60 177.55 0.1M
2021-08-12 180.50 182.05 176.50 177.90 0.1M
2021-08-11 184.95 184.95 174.00 178.70 0.2M
2021-08-10 192.85 192.85 178.40 182.85 0.2M
2021-08-09 194.00 195.35 189.75 191.85 0.1M
2021-08-06 193.50 194.00 191.55 192.40 0.1M
2021-08-05 195.75 195.75 191.45 192.60 0.1M
2021-08-04 196.35 201.45 193.50 194.35 0.3M
2021-08-03 194.50 197.80 193.80 195.30 0.3M
2021-08-02 193.00 198.15 191.85 193.50 0.2M
2021-07-30 191.70 194.85 191.10 192.25 0.1M
2021-07-29 191.70 193.95 191.30 193.05 0.1M
2021-07-28 194.90 194.90 187.25 191.60 0.3M
2021-07-27 197.75 199.30 190.70 193.25 0.2M
2021-07-26 197.35 200.85 195.15 196.90 0.2M
2021-07-23 200.40 202.45 196.35 196.95 0.2M
2021-07-22 197.25 205.40 195.95 200.40 0.6M
2021-07-20 193.55 201.70 193.30 196.70 0.9M
2021-07-19 189.15 194.60 189.15 192.45 0.2M
2021-07-16 193.00 195.85 191.40 192.20 0.3M
2021-07-15 194.70 194.85 191.55 192.15 0.2M
2021-07-14 191.65 196.40 190.95 192.95 0.2M
2021-07-13 191.20 192.85 190.75 191.55 0.1M
2021-07-12 193.20 197.50 189.35 190.40 0.1M
2021-07-09 193.50 194.65 191.75 192.75 0.1M
2021-07-08 198.00 199.00 191.40 193.45 0.1M
2021-07-07 195.45 198.50 193.95 197.05 0.2M
2021-07-06 192.95 203.75 192.00 195.45 0.7M
2021-07-05 192.70 194.00 191.05 191.60 0.1M
2021-07-02 192.55 196.50 192.00 192.65 0.1M
2021-07-01 192.25 195.00 190.10 193.45 0.1M
2021-06-30 191.00 195.75 189.60 192.00 0.2M
2021-06-29 191.75 192.45 189.20 189.90 0.1M
2021-06-28 191.10 193.20 190.65 191.75 0.1M
2021-06-25 193.00 194.70 190.00 190.75 0.1M
2021-06-24 194.80 195.50 192.35 193.60 0.1M
2021-06-23 198.00 200.65 193.00 195.00 0.2M
2021-06-22 195.00 199.40 195.00 197.65 0.3M
2021-06-21 193.00 199.40 190.00 193.75 0.4M
2021-06-18 189.00 197.00 182.70 195.20 0.6M
2021-06-17 190.00 193.80 187.10 188.00 0.3M
2021-06-16 190.00 197.35 190.00 191.45 0.7M
2021-06-15 182.20 191.40 182.20 188.70 0.4M
2021-06-14 185.85 185.85 180.50 182.15 0.1M
2021-06-11 185.50 185.50 183.00 184.60 0.1M
2021-06-10 182.80 186.65 182.80 184.00 0.1M
2021-06-09 185.55 188.55 181.10 182.75 0.3M
2021-06-08 189.95 191.70 184.60 185.30 0.2M
2021-06-07 189.50 193.75 186.90 189.95 0.2M
2021-06-04 190.50 192.70 188.00 189.05 0.2M
2021-06-03 180.50 190.65 180.00 188.65 0.6M
2021-06-02 182.55 186.25 178.80 179.60 0.3M
2021-06-01 183.15 185.70 181.75 183.20 0.2M
2021-05-31 181.85 185.40 180.40 182.00 0.2M
2021-05-28 188.00 188.70 180.60 181.85 0.3M
2021-05-27 189.35 191.15 185.65 187.10 0.2M
2021-05-26 188.00 193.45 186.90 189.15 0.3M
2021-05-25 199.70 199.70 185.40 186.40 0.5M
2021-05-24 204.70 210.90 194.00 196.45 1.2M
2021-05-21 203.00 207.90 198.45 202.70 1.0M
2021-05-20 178.50 200.00 177.55 196.65 1.0M
2021-05-19 177.00 182.75 177.00 178.05 0.2M
2021-05-18 175.50 182.55 174.35 177.85 0.3M
2021-05-17 172.20 177.65 171.70 173.25 0.2M
2021-05-14 172.50 175.25 165.10 172.05 0.2M
2021-05-12 170.85 176.90 168.00 172.20 0.4M
2021-05-11 166.05 172.70 164.00 168.55 0.3M
2021-05-10 168.70 168.70 166.00 166.40 0.2M
2021-05-07 164.70 169.90 164.70 166.55 0.3M
2021-05-06 165.35 167.20 163.65 164.50 0.1M
2021-05-05 169.30 169.30 165.10 165.70 0.1M
2021-05-04 169.80 172.55 165.15 166.65 0.3M
2021-05-03 164.85 168.45 162.00 167.00 0.2M
2021-04-30 167.00 168.60 162.60 163.20 0.4M
2021-04-29 165.70 169.20 164.10 166.20 0.3M
2021-04-28 167.00 167.50 162.75 163.60 0.2M
2021-04-27 166.65 168.25 165.60 166.00 0.2M
2021-04-26 168.00 168.40 165.00 166.50 0.2M
2021-04-23 164.55 168.10 162.60 166.25 0.1M
2021-04-22 165.70 166.40 162.70 163.65 0.2M
2021-04-20 165.55 169.20 162.70 164.85 0.4M
2021-04-19 166.00 166.00 160.50 162.10 0.3M
2021-04-16 168.20 173.85 168.20 169.20 0.2M
2021-04-15 172.65 173.35 165.75 168.50 0.2M
2021-04-13 171.00 176.80 168.45 172.65 0.4M
2021-04-12 186.00 186.00 167.75 170.00 0.3M
2021-04-09 188.95 197.00 186.60 189.20 0.9M
2021-04-08 172.00 186.20 171.60 182.35 0.6M
2021-04-07 176.10 178.00 170.15 171.10 0.2M
2021-04-06 165.60 180.40 164.10 176.50 0.5M
2021-04-05 169.90 170.35 163.35 164.70 0.1M
2021-04-01 170.30 173.75 167.50 169.90 0.2M
2021-03-31 168.60 170.60 166.65 167.50 0.1M
2021-03-30 167.85 169.00 163.80 167.50 0.2M
2021-03-26 162.35 166.90 160.25 162.35 0.4M
2021-03-25 165.70 166.80 161.35 162.35 0.1M
2021-03-24 168.00 173.70 164.55 165.90 0.3M
2021-03-23 167.00 171.05 163.45 167.95 0.1M
2021-03-22 162.55 167.00 162.50 165.40 0.3M
2021-03-19 158.10 164.20 154.85 162.45 0.3M
2021-03-18 165.00 165.85 158.10 160.10 0.5M
2021-03-17 172.10 174.00 162.30 163.75 0.4M
2021-03-16 169.10 171.60 167.80 170.00 0.5M
2021-03-15 172.65 172.65 166.55 169.10 0.4M
2021-03-12 171.00 175.45 170.70 172.65 0.2M
2021-03-10 173.90 174.15 169.70 171.00 0.1M
2021-03-09 173.00 175.80 167.70 173.05 0.1M
2021-03-08 175.00 177.40 171.15 172.60 0.2M
2021-03-05 182.40 187.60 171.60 174.30 0.5M
2021-03-04 175.85 187.00 171.25 182.40 0.4M
2021-03-03 179.80 180.55 173.30 174.10 0.3M
2021-03-02 178.00 182.10 174.40 176.50 0.2M
2021-03-01 164.85 178.40 164.85 176.00 0.7M
2021-02-26 165.50 171.65 161.00 162.80 0.4M
2021-02-25 162.30 169.00 161.80 166.50 0.3M
2021-02-24 160.00 162.75 150.05 161.15 0.1M
2021-02-23 162.45 162.75 158.40 159.25 0.1M
2021-02-22 163.30 166.50 160.25 161.05 0.1M
2021-02-19 166.75 169.20 164.20 165.40 0.1M
2021-02-18 168.35 170.00 166.30 166.75 0.1M
2021-02-17 168.25 172.50 167.90 168.45 0.1M
2021-02-16 171.90 174.70 169.00 170.20 0.1M
2021-02-15 172.00 173.25 170.10 171.30 0.1M
2021-02-12 168.40 173.70 166.70 170.85 0.2M
2021-02-11 168.00 169.30 166.55 167.45 0.0M
2021-02-10 169.00 169.25 165.60 167.00 0.1M
2021-02-09 172.00 172.00 166.55 167.70 0.1M
2021-02-08 173.50 174.80 170.15 170.95 0.2M
2021-02-05 172.90 177.90 169.25 171.30 0.4M
2021-02-04 166.00 175.85 163.70 172.60 0.3M
2021-02-03 168.50 169.50 165.50 166.05 0.1M
2021-02-02 163.10 170.25 162.50 166.50 0.2M
2021-02-01 156.80 163.80 154.65 162.55 0.3M
2021-01-29 158.90 159.60 154.00 154.90 0.1M
2021-01-28 162.35 163.65 153.75 157.50 0.5M
2021-01-27 170.00 173.80 164.35 166.25 0.2M
2021-01-25 169.00 171.95 166.05 168.85 0.2M
2021-01-22 169.90 172.60 166.75 168.40 0.1M
2021-01-21 174.50 175.50 165.20 168.15 0.2M
2021-01-20 170.00 174.00 166.80 172.15 0.3M
2021-01-19 162.00 173.25 162.00 168.75 0.4M
2021-01-18 164.50 164.65 160.85 161.55 0.1M
2021-01-15 166.30 167.30 161.25 164.45 0.1M
2021-01-14 167.55 170.80 165.50 166.05 0.1M
2021-01-13 170.00 174.40 165.15 168.85 0.3M
2021-01-12 169.80 172.00 166.25 168.50 0.2M
2021-01-11 171.65 174.30 168.35 170.15 0.2M
2021-01-08 172.50 175.40 168.50 170.70 0.2M
2021-01-07 177.00 178.95 169.80 171.40 0.4M
2021-01-06 176.00 176.10 168.05 172.75 0.3M
2021-01-05 176.00 179.50 172.35 175.40 0.2M
2021-01-04 182.00 183.60 174.95 176.30 0.3M
2021-01-01 169.15 185.65 168.15 180.30 0.7M