Jet Airways

JET
🏛️ 인도 →
34.04
마지막 업데이트: 2024-11-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 57.20 58.00 56.75 57.82 0.0M
2023-12-28 58.96 58.96 57.05 57.56 0.0M
2023-12-27 58.06 60.00 58.00 58.13 0.0M
2023-12-26 58.20 59.50 56.10 58.91 0.0M
2023-12-22 57.99 58.71 56.36 58.11 0.0M
2023-12-21 55.62 58.20 55.50 57.93 0.0M
2023-12-20 58.99 59.50 54.91 56.03 0.0M
2023-12-19 58.64 59.99 57.30 57.80 0.0M
2023-12-18 58.80 59.60 57.60 57.98 0.0M
2023-12-15 56.55 59.40 56.00 57.71 0.0M
2023-12-14 58.20 58.20 56.20 57.40 0.1M
2023-12-13 61.98 61.98 58.87 58.87 0.0M
2023-12-12 65.95 66.40 60.85 61.96 0.1M
2023-12-11 61.01 64.05 61.01 64.05 0.1M
2023-12-08 59.85 61.00 59.40 61.00 0.1M
2023-12-07 54.60 58.10 54.60 58.10 0.1M
2023-12-06 56.25 56.25 54.35 55.34 0.0M
2023-12-05 55.10 56.69 55.10 55.44 0.0M
2023-12-04 57.99 57.99 55.00 55.82 0.0M
2023-12-01 58.01 58.01 55.01 57.14 0.1M
2023-11-30 54.95 57.69 53.70 57.69 0.1M
2023-11-29 53.70 55.30 52.81 54.95 0.0M
2023-11-28 54.02 56.17 53.80 54.25 0.0M
2023-11-24 55.23 55.70 54.10 54.77 0.0M
2023-11-23 53.41 55.60 53.05 54.15 0.0M
2023-11-22 55.21 56.31 55.05 55.58 0.0M
2023-11-21 54.49 55.77 54.20 55.21 0.0M
2023-11-20 54.51 56.97 54.25 54.50 0.0M
2023-11-17 55.00 55.30 54.31 54.84 0.0M
2023-11-16 57.00 58.14 54.26 55.80 0.0M
2023-11-15 59.54 59.54 56.00 56.76 0.0M
2023-11-13 60.70 60.70 55.06 58.36 0.0M
2023-11-12 58.70 58.70 57.00 57.82 0.0M
2023-11-10 54.90 55.98 54.00 55.98 0.0M
2023-11-09 55.84 55.84 54.90 54.90 0.0M
2023-11-08 54.90 55.00 54.90 54.90 0.0M
2023-11-07 54.93 54.95 54.93 54.95 0.0M
2023-11-06 56.10 56.30 56.05 56.05 0.0M
2023-11-03 57.09 57.09 57.09 57.09 0.0M
2023-11-02 58.27 58.27 58.00 58.25 0.0M
2023-11-01 57.00 57.13 57.00 57.13 0.0M
2023-10-31 54.05 56.01 54.05 56.01 0.0M
2023-10-30 55.15 55.15 55.15 55.15 0.0M
2023-10-27 56.27 56.27 56.27 56.27 0.0M
2023-10-26 57.41 57.42 57.41 57.41 0.0M
2023-10-25 58.58 58.58 58.58 58.58 0.0M
2023-10-23 59.77 59.77 59.77 59.77 0.0M
2023-10-20 60.98 60.98 60.98 60.98 0.0M
2023-10-19 62.22 62.22 62.22 62.22 0.0M
2023-10-18 63.48 63.48 63.48 63.48 0.0M
2023-10-17 64.77 64.77 64.77 64.77 0.0M
2023-10-16 66.09 66.09 66.09 66.09 0.0M
2023-10-13 67.43 67.43 67.43 67.43 0.0M
2023-10-12 69.76 69.76 68.80 68.80 0.0M
2023-10-11 69.70 69.70 68.40 68.40 0.0M
2023-10-10 68.34 68.34 68.34 68.34 0.1M
2023-10-09 67.40 68.80 67.00 67.00 0.2M
2023-10-06 67.94 67.94 67.94 67.94 0.0M
2023-10-05 64.71 64.71 64.71 64.71 0.0M
2023-10-04 61.63 61.63 61.63 61.63 0.0M
2023-10-03 58.70 58.70 58.70 58.70 0.0M
2023-09-29 54.90 55.91 53.00 55.91 0.1M
2023-09-28 53.25 54.30 52.50 53.25 0.0M
2023-09-27 54.90 54.90 53.12 53.94 0.0M
2023-09-26 53.19 55.70 52.55 54.37 0.0M
2023-09-25 56.38 56.38 54.20 54.28 0.0M
2023-09-22 59.37 59.37 55.10 56.38 0.0M
2023-09-21 53.10 57.23 53.00 57.07 0.0M
2023-09-20 54.55 54.75 53.20 54.51 0.0M
2023-09-18 57.45 57.95 54.40 55.38 0.0M
2023-09-15 53.98 56.34 51.87 56.34 0.0M
2023-09-14 48.56 53.66 48.56 53.66 0.1M
2023-09-13 51.11 51.11 51.11 51.11 0.0M
2023-09-12 53.80 55.49 53.79 53.79 0.0M
2023-09-11 62.58 62.58 56.62 56.62 0.1M
2023-09-08 57.98 59.60 57.98 59.60 0.0M
2023-09-07 59.16 59.16 59.16 59.16 0.0M
2023-09-06 60.36 60.36 60.36 60.36 0.0M
2023-09-05 61.59 61.59 61.59 61.59 0.0M
2023-09-04 62.84 62.84 62.84 62.84 0.0M
2023-09-01 66.72 66.72 64.12 64.12 0.0M
2023-08-31 65.42 65.42 65.42 65.42 0.0M
2023-08-30 66.75 66.75 66.75 66.75 0.0M
2023-08-29 68.11 68.11 68.11 68.11 0.0M
2023-08-28 69.50 69.50 69.50 69.50 0.0M
2023-08-25 70.91 70.91 70.91 70.91 0.0M
2023-08-24 75.29 75.29 72.35 72.35 0.1M
2023-08-23 73.82 73.82 73.82 73.82 0.0M
2023-08-22 72.38 72.38 72.38 72.38 0.0M
2023-08-21 70.97 70.97 70.97 70.97 0.0M
2023-08-18 69.58 69.58 69.58 69.58 0.0M
2023-08-17 68.22 68.22 68.22 68.22 0.0M
2023-08-16 66.89 66.89 66.89 66.89 0.0M
2023-08-14 65.58 65.58 65.58 65.58 0.0M
2023-08-11 64.30 64.30 64.30 64.30 0.0M
2023-08-10 63.04 63.04 63.04 63.04 0.0M
2023-08-09 61.81 61.81 61.81 61.81 0.0M
2023-08-08 60.60 60.60 60.60 60.60 0.0M
2023-08-07 59.42 59.42 59.42 59.42 0.0M
2023-08-04 58.26 58.26 58.26 58.26 0.0M
2023-08-03 56.90 57.12 56.90 57.12 0.1M
2023-08-02 56.00 56.00 56.00 56.00 0.0M
2023-08-01 53.34 53.34 53.34 53.34 0.0M
2023-07-31 50.80 50.80 50.80 50.80 0.0M
2023-07-28 48.39 48.39 48.37 48.39 0.0M
2023-07-27 46.09 46.09 45.00 46.09 0.1M
2023-07-26 43.90 43.90 43.90 43.90 0.0M
2023-07-25 41.81 41.81 41.81 41.81 0.0M
2023-07-24 39.82 39.82 39.82 39.82 0.0M
2023-07-21 36.31 38.87 35.55 37.93 0.0M
2023-07-20 38.64 39.00 36.80 37.02 0.0M
2023-07-19 40.00 40.55 38.55 38.64 0.0M
2023-07-18 42.26 42.26 40.16 40.56 0.1M
2023-07-17 43.60 43.70 42.00 42.27 0.0M
2023-07-14 43.26 44.00 43.26 43.75 0.0M
2023-07-13 43.53 44.00 43.05 43.26 0.0M
2023-07-12 44.50 47.00 43.50 43.59 0.0M
2023-07-11 45.07 45.97 44.41 44.86 0.0M
2023-07-10 47.64 47.64 45.50 46.29 0.0M
2023-07-07 44.51 46.83 44.50 46.74 0.0M
2023-07-06 45.97 46.00 44.70 45.37 0.0M
2023-07-05 45.58 46.38 44.30 45.85 0.0M
2023-07-04 47.20 48.00 45.99 46.53 0.0M
2023-07-03 47.08 48.35 46.70 47.19 0.0M
2023-06-30 48.03 49.98 48.00 48.26 0.0M
2023-06-28 49.16 49.99 47.05 48.61 0.0M
2023-06-27 49.49 50.00 48.00 49.16 0.0M
2023-06-26 49.51 51.50 49.51 49.72 0.0M
2023-06-23 50.99 50.99 50.00 50.18 0.0M
2023-06-22 50.71 50.95 49.05 50.75 0.0M
2023-06-21 49.18 50.99 49.18 50.68 0.0M
2023-06-20 50.04 50.95 50.00 50.10 0.0M
2023-06-19 49.15 51.00 49.15 50.01 0.0M
2023-06-16 50.20 50.50 50.00 50.25 0.0M
2023-06-15 50.15 50.99 50.15 50.39 0.0M
2023-06-14 50.50 50.65 50.26 50.61 0.0M
2023-06-13 50.12 52.00 50.12 50.70 0.0M
2023-06-12 51.00 52.00 51.00 51.44 0.0M
2023-06-09 50.16 51.75 50.16 51.56 0.0M
2023-06-08 52.00 52.10 50.00 51.75 0.0M
2023-06-07 52.44 52.44 50.41 51.35 0.0M
2023-06-06 50.51 52.10 50.51 51.74 0.0M
2023-06-05 51.50 52.00 50.00 51.29 0.0M
2023-06-02 51.95 51.95 51.00 51.49 0.0M
2023-06-01 50.26 52.00 50.25 51.94 0.0M
2023-05-31 51.30 52.00 51.00 51.14 0.0M
2023-05-30 50.05 51.99 50.05 51.46 0.0M
2023-05-29 52.25 52.25 50.21 51.00 0.0M
2023-05-26 51.32 52.20 50.00 51.36 0.0M
2023-05-25 53.80 54.50 51.05 51.84 0.0M
2023-05-24 49.00 53.28 48.22 53.28 0.0M
2023-05-23 52.53 52.70 50.75 50.75 0.0M
2023-05-22 55.35 55.35 53.37 53.42 0.0M
2023-05-19 56.00 57.43 55.93 56.17 0.0M
2023-05-18 56.73 57.50 56.35 56.58 0.0M
2023-05-17 56.70 57.89 56.10 57.70 0.0M
2023-05-16 56.21 57.69 56.21 57.41 0.0M
2023-05-15 57.16 58.40 56.40 57.39 0.0M
2023-05-12 57.95 58.63 56.50 57.37 0.0M
2023-05-11 56.38 57.95 56.38 57.56 0.0M
2023-05-10 57.25 58.03 57.00 57.42 0.0M
2023-05-09 58.73 59.00 56.75 57.81 0.0M
2023-05-08 59.01 60.38 59.01 59.29 0.0M
2023-05-05 61.01 62.33 59.10 60.90 0.0M
2023-05-04 62.40 63.60 60.50 62.08 0.0M
2023-05-03 57.37 60.59 56.90 60.59 0.0M
2023-05-02 56.00 58.70 55.83 57.71 0.0M
2023-04-28 58.15 59.55 58.15 58.74 0.0M
2023-04-27 59.06 61.50 58.31 59.03 0.0M
2023-04-26 59.95 60.02 59.00 59.11 0.0M
2023-04-25 61.30 61.30 58.01 60.11 0.0M
2023-04-24 60.90 62.50 60.06 60.70 0.0M
2023-04-21 60.31 61.20 58.01 60.77 0.0M
2023-04-20 61.99 61.99 60.55 60.71 0.0M
2023-04-19 61.20 62.49 60.50 61.50 0.0M
2023-04-18 60.12 61.50 60.00 61.00 0.0M
2023-04-17 61.80 62.80 60.00 61.03 0.0M
2023-04-13 60.07 62.94 60.07 61.80 0.0M
2023-04-12 62.07 62.73 60.00 61.67 0.0M
2023-04-11 62.18 63.45 61.27 61.92 0.0M
2023-04-10 65.48 65.48 62.45 62.70 0.0M
2023-04-06 64.05 67.11 64.05 65.48 0.0M
2023-04-05 61.00 63.92 61.00 63.92 0.0M
2023-04-03 56.40 60.88 56.40 60.88 0.0M
2023-03-31 58.45 59.75 57.50 57.99 0.0M
2023-03-29 58.18 60.87 58.00 58.28 0.0M
2023-03-28 60.02 61.25 58.40 58.83 0.0M
2023-03-27 62.76 63.00 61.00 61.24 0.0M
2023-03-24 61.74 63.56 61.74 62.72 0.0M
2023-03-23 62.50 64.26 62.00 62.14 0.0M
2023-03-22 62.19 64.89 62.19 63.18 0.0M
2023-03-21 62.80 64.93 62.80 64.00 0.0M
2023-03-20 63.60 65.05 62.80 63.39 0.0M
2023-03-17 65.00 66.86 63.18 64.88 0.0M
2023-03-16 64.50 66.30 63.30 65.54 0.0M
2023-03-15 66.00 68.96 65.10 66.44 0.0M
2023-03-14 67.30 67.85 65.33 65.68 0.0M
2023-03-13 71.96 71.96 68.48 68.48 0.0M
2023-03-10 76.38 76.38 69.56 72.08 0.0M
2023-03-09 73.19 73.22 70.99 73.22 0.0M
2023-03-08 68.80 69.74 68.00 69.74 0.0M
2023-03-06 64.00 66.42 64.00 66.42 0.0M
2023-03-03 64.83 64.83 62.00 63.26 0.0M
2023-03-02 64.00 65.85 63.01 63.83 0.0M
2023-03-01 63.00 65.00 62.65 63.98 0.0M
2023-02-28 64.60 64.65 62.50 63.80 0.0M
2023-02-27 66.45 67.65 64.50 64.90 0.0M
2023-02-24 66.60 67.10 65.20 66.45 0.0M
2023-02-23 65.60 66.45 63.70 65.45 0.0M
2023-02-22 67.60 68.25 65.50 66.35 0.0M
2023-02-21 66.05 67.95 66.05 67.50 0.0M
2023-02-20 68.00 68.95 67.00 67.80 0.0M
2023-02-17 68.75 69.00 67.50 68.70 0.0M
2023-02-16 68.05 70.10 67.40 68.70 0.0M
2023-02-15 66.65 69.30 66.50 68.20 0.0M
2023-02-14 68.40 70.50 67.00 67.90 0.0M
2023-02-13 69.30 71.60 68.25 69.90 0.0M
2023-02-10 70.65 72.50 67.45 71.60 0.0M
2023-02-09 70.40 72.00 67.50 69.40 0.0M
2023-02-08 67.85 70.40 67.85 69.80 0.0M
2023-02-07 71.95 71.95 68.40 69.60 0.0M
2023-02-06 68.40 72.10 67.50 71.95 0.0M
2023-02-03 69.20 71.40 68.50 68.70 0.0M
2023-02-02 69.70 71.60 69.20 70.35 0.0M
2023-02-01 69.55 71.75 69.50 69.85 0.0M
2023-01-31 72.70 72.70 69.00 71.55 0.0M
2023-01-30 70.10 72.00 69.50 70.55 0.0M
2023-01-27 72.20 75.00 71.00 72.05 0.0M
2023-01-25 74.00 75.50 71.60 73.75 0.0M
2023-01-24 75.35 76.65 75.00 75.30 0.0M
2023-01-23 77.75 78.00 73.05 75.15 0.0M
2023-01-20 77.10 79.00 74.10 75.75 0.0M
2023-01-19 75.80 79.85 75.00 77.05 0.0M
2023-01-18 84.00 84.00 77.35 78.60 0.1M
2023-01-17 81.40 81.40 79.15 81.40 0.1M
2023-01-16 77.55 77.55 77.55 77.55 0.0M
2023-01-13 69.30 73.90 69.30 73.90 0.0M
2023-01-12 70.00 71.10 69.50 70.40 0.0M
2023-01-11 68.70 71.65 67.00 70.90 0.0M
2023-01-10 67.30 69.00 67.00 68.25 0.0M
2023-01-09 70.65 71.95 69.00 70.05 0.0M
2023-01-06 72.00 72.00 70.05 70.85 0.0M
2023-01-05 74.10 74.15 71.10 71.70 0.0M
2023-01-04 71.00 71.75 70.50 70.65 0.0M
2023-01-03 72.45 72.45 70.40 71.45 0.0M
2023-01-02 71.25 72.00 70.50 71.35 0.0M