Jai Corp

JAIC
🏛️ 인도 →
143.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 148.00 148.00 145.35 145.50 5.0K
09:20 145.35 146.30 144.45 145.95 2.2K
09:25 146.30 146.30 145.05 145.10 0.6K
09:30 144.50 144.50 143.65 143.70 1.0K
09:35 143.70 144.80 143.70 144.70 0.5K
09:40 145.10 145.30 144.95 145.30 0.3K
09:45 145.70 146.35 145.60 146.35 1.1K
09:50 146.15 146.30 146.10 146.30 0.4K
09:55 146.05 146.50 146.05 146.50 1.0K
10:00 146.70 146.70 146.30 146.30 0.4K
10:10 146.00 146.00 145.45 145.45 0.3K
10:15 145.70 145.70 145.35 145.35 0.3K
10:20 145.45 145.50 145.00 145.50 4.2K
10:25 145.30 145.60 145.30 145.60 0.1K
10:30 145.65 145.80 145.65 145.80 0.2K
10:35 145.80 145.80 145.80 145.80 0.4K
10:40 145.50 145.50 145.50 145.50 0.4K
10:45 145.95 145.95 145.75 145.75 0.1K
10:50 145.95 145.95 145.95 145.95 0.1K
10:55 145.35 145.35 145.35 145.35 0.2K
11:00 145.45 145.45 145.20 145.20 0.1K
11:05 145.20 145.40 145.20 145.40 0.3K
11:10 145.35 145.35 145.15 145.15 0.2K
11:15 145.00 145.00 144.85 144.85 0.2K
11:20 144.40 144.65 144.30 144.30 9.1K
11:35 144.55 144.55 144.30 144.30 1.0K
11:40 144.20 144.20 144.05 144.05 0.0K
11:55 144.65 144.65 144.65 144.65 0.1K
12:00 144.40 144.50 143.80 144.10 5.5K
12:05 143.70 143.70 143.55 143.70 0.7K
12:10 143.85 143.85 143.70 143.70 0.2K
12:30 144.25 144.25 144.25 144.25 0.5K
12:40 143.85 143.85 143.85 143.85 0.1K
12:50 144.20 144.45 144.20 144.20 0.2K
12:55 144.35 144.35 144.35 144.35 0.0K
13:00 144.10 144.10 143.90 143.90 0.2K
13:05 143.95 143.95 143.85 143.85 0.1K
13:10 143.55 143.55 143.30 143.30 0.1K
13:15 143.50 143.60 143.50 143.60 0.1K
13:20 143.40 143.40 143.40 143.40 2.0K
13:25 143.30 143.40 143.30 143.40 0.6K
13:30 143.45 143.45 143.10 143.10 4.2K
13:35 143.10 143.10 143.00 143.00 0.2K
13:50 143.00 143.00 143.00 143.00 0.0K
13:55 142.80 142.80 142.80 142.80 0.1K
14:00 142.80 142.80 142.80 142.80 0.1K
14:05 142.60 142.60 142.60 142.60 0.0K
14:15 142.95 142.95 142.95 142.95 0.2K
14:20 142.70 142.95 142.70 142.70 0.0K
14:25 142.95 142.95 142.95 142.95 0.0K
14:30 142.75 143.00 142.75 143.00 0.5K
14:35 143.30 143.30 143.30 143.30 0.1K
14:40 143.50 143.60 143.50 143.60 0.1K
14:50 143.65 143.65 143.60 143.60 0.2K
14:55 143.65 144.00 143.65 143.70 3.2K
15:00 143.60 143.70 143.55 143.55 1.2K
15:05 143.75 144.60 143.40 144.60 6.2K
15:10 143.75 143.75 143.75 143.75 0.1K
15:15 143.75 144.10 143.75 144.10 0.7K
15:20 143.40 143.40 143.00 143.20 5.1K
15:25 143.35 143.65 143.35 143.65 0.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 149.90 149.90 142.60 143.65 0.1M
2025-09-25 152.00 152.00 147.45 147.90 0.1M
2025-09-24 156.35 157.05 151.30 153.00 0.0M
2025-09-23 154.70 160.75 153.25 157.40 0.2M
2025-09-22 157.80 159.30 155.35 156.25 0.1M
2025-09-19 158.90 160.50 157.35 158.45 0.1M
2025-09-18 162.00 163.75 158.25 159.70 0.1M
2025-09-17 162.20 164.25 159.70 160.40 0.1M
2025-09-16 162.60 162.65 160.05 160.55 0.1M
2025-09-15 159.55 167.35 159.55 162.95 0.3M
2025-09-12 160.80 162.10 157.70 159.00 0.1M
2025-09-11 161.75 165.40 158.65 160.65 0.2M
2025-09-10 166.00 168.40 160.80 161.55 0.2M
2025-09-09 173.95 174.30 163.00 165.10 0.5M
2025-09-08 163.00 178.00 157.45 173.20 1.5M
2025-09-05 160.30 172.35 155.70 160.25 1.7M
2025-09-04 169.95 174.90 158.05 160.10 1.7M
2025-09-03 143.25 170.15 143.25 168.05 5.7M
2025-09-02 125.60 144.90 124.90 141.80 1.4M
2025-09-01 120.80 127.55 120.60 124.25 0.1M
2025-08-29 120.15 123.90 118.15 120.10 0.1M
2025-08-28 123.00 123.75 118.75 119.70 0.1M
2025-08-26 127.55 127.55 121.45 122.65 0.2M
2025-08-25 131.70 131.70 126.10 127.30 0.2M
2025-08-22 133.30 134.85 127.90 129.55 0.1M
2025-08-21 123.45 138.90 123.00 132.70 0.8M
2025-08-20 121.05 125.15 120.55 122.70 0.1M
2025-08-19 119.90 125.65 119.20 122.25 0.1M
2025-08-18 108.80 126.60 107.60 119.20 0.7M
2025-08-14 108.50 108.50 105.65 106.45 0.0M
2025-08-13 107.55 110.00 106.60 107.00 0.0M
2025-08-12 108.55 109.50 108.00 108.65 0.0M
2025-08-11 113.00 113.00 107.25 108.55 0.0M
2025-08-08 109.00 111.45 107.05 107.55 0.0M
2025-08-07 108.75 113.25 107.30 109.35 0.1M
2025-08-06 109.05 111.85 107.60 108.50 0.0M
2025-08-05 111.60 113.80 109.05 111.30 0.1M
2025-08-04 108.30 112.20 104.65 111.30 0.1M
2025-08-01 107.95 109.00 106.20 106.90 0.1M
2025-07-31 101.76 107.53 100.04 106.10 0.4M
2025-07-30 101.90 102.95 98.46 102.42 0.1M
2025-07-29 99.99 102.85 99.70 101.18 0.1M
2025-07-28 100.42 103.86 98.36 101.04 0.3M
2025-07-25 101.95 102.18 98.08 98.94 0.0M
2025-07-24 107.05 108.20 106.50 106.75 0.0M
2025-07-23 106.85 107.90 105.55 107.35 0.0M
2025-07-22 108.05 113.55 105.00 106.25 0.1M
2025-07-21 110.05 111.00 107.60 108.15 0.0M
2025-07-18 112.60 112.65 109.25 109.55 0.1M
2025-07-17 109.60 115.20 109.60 112.00 0.1M
2025-07-16 112.00 112.35 110.00 110.50 0.0M
2025-07-15 112.15 112.25 111.05 111.20 0.0M
2025-07-14 111.10 114.00 109.05 110.55 0.1M
2025-07-11 112.20 112.60 110.20 110.65 0.0M
2025-07-10 112.05 114.00 111.60 112.05 0.1M
2025-07-09 114.35 114.35 111.75 112.40 0.0M
2025-07-08 110.85 115.70 110.10 113.30 0.1M
2025-07-07 111.80 112.75 109.80 110.20 0.0M
2025-07-04 112.05 113.70 111.20 111.40 0.0M
2025-07-03 113.65 113.65 111.75 112.50 0.0M
2025-07-02 114.00 114.00 111.40 112.50 0.0M
2025-07-01 115.40 115.40 112.35 112.90 0.0M
2025-06-30 112.45 118.05 112.45 113.75 0.1M
2025-06-27 114.90 114.90 112.30 112.45 0.0M
2025-06-26 114.20 115.60 112.40 113.25 0.0M
2025-06-25 112.00 114.00 110.90 113.15 0.1M
2025-06-24 108.95 112.05 108.95 110.15 0.1M
2025-06-23 107.40 109.75 107.00 107.80 0.1M
2025-06-20 108.80 111.85 105.85 109.10 0.1M
2025-06-19 110.95 111.85 106.10 106.55 0.0M
2025-06-18 112.00 113.70 110.50 111.15 0.1M
2025-06-17 113.65 116.35 111.20 111.85 0.0M
2025-06-16 114.20 116.00 109.95 113.80 0.1M
2025-06-13 115.00 117.15 113.25 114.20 0.1M
2025-06-12 122.95 122.95 117.50 118.00 0.1M
2025-06-11 117.95 123.15 117.50 122.10 0.2M
2025-06-10 119.05 120.75 117.00 117.30 0.1M
2025-06-09 119.20 122.65 118.00 118.50 0.1M
2025-06-06 124.00 127.30 116.80 117.85 0.2M
2025-06-05 118.05 122.90 118.05 122.90 0.0M
2025-06-04 111.35 117.05 109.30 117.05 0.1M
2025-06-03 115.90 115.90 110.55 111.50 0.1M
2025-06-02 111.80 115.85 109.00 113.25 0.1M
2025-05-30 112.67 116.15 108.11 113.09 0.1M
2025-05-29 113.97 113.97 109.15 110.62 0.0M
2025-05-28 108.89 111.30 107.39 110.24 0.1M
2025-05-27 109.00 109.00 106.64 107.59 0.0M
2025-05-26 112.00 112.00 107.90 108.24 0.0M
2025-05-23 110.18 112.00 105.46 108.20 0.1M
2025-05-22 105.50 110.70 104.05 107.19 0.1M
2025-05-21 111.57 112.99 108.73 108.76 0.3M
2025-05-20 113.70 116.94 110.42 114.45 0.5M
2025-05-19 109.98 111.38 108.06 111.38 0.4M
2025-05-16 104.32 106.08 102.24 106.08 0.2M
2025-05-15 97.70 101.03 97.66 101.03 0.2M
2025-05-14 92.88 96.22 91.90 96.22 0.1M
2025-05-13 88.99 91.64 88.41 91.64 0.1M
2025-05-12 86.11 87.28 86.11 87.28 0.1M
2025-05-09 81.27 83.57 81.27 83.13 0.0M
2025-05-08 87.00 88.32 84.52 84.77 0.0M
2025-05-07 86.07 86.07 83.44 85.58 0.0M
2025-05-06 88.00 89.70 85.20 85.98 0.0M
2025-05-05 87.55 89.55 86.87 88.88 0.0M
2025-05-02 90.50 90.50 86.83 87.05 0.0M
2025-04-30 91.73 91.73 88.20 88.68 0.0M
2025-04-29 91.50 93.68 90.20 90.81 0.1M
2025-04-28 94.39 94.39 88.44 90.12 0.0M
2025-04-25 95.75 95.75 89.87 90.98 0.1M
2025-04-24 95.99 96.70 94.01 94.59 0.0M
2025-04-23 96.51 97.36 93.00 95.44 0.1M
2025-04-22 97.30 98.78 94.34 96.09 0.1M
2025-04-21 93.99 95.59 90.66 95.59 0.1M
2025-04-17 92.67 92.70 89.75 91.04 0.1M
2025-04-16 89.40 92.91 89.00 91.06 0.1M
2025-04-15 86.89 88.49 84.99 88.49 0.1M
2025-04-11 86.90 86.90 83.92 84.28 0.1M
2025-04-09 84.20 84.79 82.17 83.34 0.1M
2025-04-08 88.30 89.51 82.75 84.56 0.1M
2025-04-07 86.35 87.98 86.35 87.10 0.0M
2025-04-04 95.66 95.67 90.89 90.89 0.1M
2025-04-03 93.94 95.95 92.00 95.67 0.0M
2025-04-02 96.19 96.19 91.22 93.14 0.1M
2025-04-01 89.02 94.42 89.02 93.55 0.1M
2025-03-28 92.39 93.59 88.89 89.93 0.1M
2025-03-27 90.00 94.40 88.17 90.34 0.2M
2025-03-26 92.01 95.49 89.65 90.07 0.2M
2025-03-25 99.51 100.69 94.32 94.36 0.1M
2025-03-24 103.85 103.85 99.00 99.28 0.1M
2025-03-21 95.01 101.68 95.01 101.38 0.1M
2025-03-20 99.90 101.20 95.30 96.84 0.2M
2025-03-19 93.70 96.88 93.45 96.88 0.0M
2025-03-18 88.28 92.27 88.28 92.27 0.1M
2025-03-17 92.39 93.61 87.20 87.88 0.1M
2025-03-13 93.70 94.65 90.00 90.44 0.1M
2025-03-12 96.18 99.53 92.96 92.96 0.0M
2025-03-11 100.00 100.01 97.85 97.85 0.1M
2025-03-10 109.79 112.20 103.00 103.00 0.1M
2025-03-07 104.99 108.42 103.93 108.42 0.1M
2025-03-06 103.99 105.95 100.45 103.26 0.1M
2025-03-05 98.00 101.87 95.00 101.87 0.1M
2025-03-04 92.39 97.02 90.55 97.02 0.1M
2025-03-03 97.19 97.19 90.49 92.40 0.1M
2025-02-28 100.00 101.65 95.15 95.25 0.1M
2025-02-27 109.55 109.55 100.10 100.15 0.1M
2025-02-25 111.15 111.15 104.90 105.35 0.0M
2025-02-24 109.55 110.70 105.65 109.15 0.0M
2025-02-21 115.50 117.30 109.50 110.10 0.1M
2025-02-20 112.25 116.70 108.60 114.95 0.1M
2025-02-19 107.45 113.25 103.80 113.25 0.2M
2025-02-18 114.70 114.70 107.90 107.90 0.1M
2025-02-17 114.05 116.65 110.50 113.55 0.1M
2025-02-14 121.55 123.25 116.30 116.30 0.1M
2025-02-13 125.55 127.80 121.40 122.40 0.1M
2025-02-12 127.45 127.45 121.95 125.55 0.1M
2025-02-11 135.25 135.25 128.35 128.35 0.0M
2025-02-10 132.00 138.35 131.95 135.10 0.1M
2025-02-07 146.80 146.80 136.85 136.90 0.0M
2025-02-06 144.00 146.55 142.70 144.05 0.1M
2025-02-05 138.45 146.00 137.90 143.85 0.1M
2025-02-04 140.00 142.15 137.10 139.05 0.1M
2025-02-03 132.60 141.20 132.45 139.30 0.1M
2025-02-01 136.70 139.30 132.50 134.50 0.1M
2025-01-31 130.20 136.25 129.50 136.25 0.1M
2025-01-30 130.00 134.20 128.05 129.80 0.2M
2025-01-29 129.00 133.25 127.90 130.55 0.1M
2025-01-28 123.05 130.75 118.35 128.75 0.2M
2025-01-27 128.60 128.60 124.55 124.55 0.1M
2025-01-24 139.35 140.75 131.10 131.10 0.1M
2025-01-23 143.90 144.15 137.80 138.00 0.2M
2025-01-22 152.70 153.80 145.05 145.05 0.1M
2025-01-21 152.65 157.50 150.45 152.65 0.1M
2025-01-20 146.15 153.50 140.90 150.65 0.4M
2025-01-17 158.45 158.45 148.30 148.30 0.1M
2025-01-16 161.75 167.60 155.20 156.10 0.1M
2025-01-15 160.95 166.10 154.20 159.65 0.4M
2025-01-14 164.35 167.50 158.20 160.10 0.1M
2025-01-13 176.55 180.00 164.15 164.15 0.1M
2025-01-10 191.90 191.90 172.75 172.75 0.1M
2025-01-09 201.30 203.00 190.05 191.90 0.2M
2025-01-08 199.50 207.70 198.50 203.45 0.2M
2025-01-07 199.80 208.90 186.00 202.55 0.8M
2025-01-06 221.10 222.10 203.10 203.10 0.4M
2025-01-03 235.05 238.60 207.60 225.65 1.0M
2025-01-02 298.95 298.95 247.90 247.90 1.0M
2025-01-01 328.55 343.80 308.00 309.85 0.1M