Lupin

LUPN
🏛️ 인도 →
1,931.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 944.00 956.85 936.80 951.25 0.0M
2021-12-30 930.00 941.00 927.75 937.80 0.0M
2021-12-29 915.25 934.80 915.25 928.90 0.1M
2021-12-28 920.00 922.00 914.00 916.70 0.0M
2021-12-27 913.70 918.80 900.45 916.05 0.1M
2021-12-24 920.00 925.00 895.50 897.15 0.0M
2021-12-23 912.00 914.00 899.10 912.25 0.0M
2021-12-22 883.15 909.00 876.50 901.05 0.1M
2021-12-21 876.50 885.10 873.25 876.50 0.0M
2021-12-20 873.00 877.75 854.00 874.95 0.1M
2021-12-17 902.75 907.10 871.60 874.85 0.1M
2021-12-16 925.00 925.00 897.05 902.75 0.1M
2021-12-15 949.00 949.00 916.00 918.85 0.1M
2021-12-14 890.00 972.50 882.55 943.05 0.5M
2021-12-13 899.00 899.00 878.00 884.10 0.0M
2021-12-10 887.00 894.00 881.05 883.75 0.0M
2021-12-09 895.00 898.05 883.60 887.75 0.0M
2021-12-08 878.00 891.35 870.00 887.10 0.1M
2021-12-07 869.95 875.25 854.05 866.15 0.0M
2021-12-06 875.00 881.50 856.50 857.95 0.1M
2021-12-03 875.70 884.45 870.85 873.10 0.1M
2021-12-02 882.00 883.35 867.60 875.70 0.1M
2021-12-01 885.90 890.00 864.25 871.25 0.1M
2021-11-30 891.90 898.70 878.00 885.85 0.1M
2021-11-29 927.00 929.85 888.10 893.30 0.1M
2021-11-26 897.00 930.00 892.70 915.35 0.1M
2021-11-25 903.70 903.70 887.30 898.75 0.0M
2021-11-24 894.50 900.50 887.00 895.20 0.0M
2021-11-23 870.00 887.40 863.55 882.95 0.0M
2021-11-22 902.00 902.00 868.70 871.15 0.1M
2021-11-18 908.00 908.00 891.00 899.40 0.1M
2021-11-17 934.40 934.40 909.00 910.35 0.1M
2021-11-16 950.00 950.00 928.80 932.05 0.1M
2021-11-15 948.80 959.55 942.35 945.20 0.0M
2021-11-12 939.55 949.70 929.70 947.95 0.0M
2021-11-11 945.00 945.00 927.10 936.70 0.0M
2021-11-10 936.80 949.00 935.25 941.85 0.0M
2021-11-09 939.25 942.55 926.85 936.80 0.0M
2021-11-08 936.00 936.00 912.80 929.30 0.0M
2021-11-04 933.40 941.50 932.30 933.95 0.0M
2021-11-03 931.00 939.45 923.50 934.75 0.0M
2021-11-02 952.00 952.00 928.65 930.65 0.0M
2021-11-01 923.80 946.95 920.90 944.40 0.1M
2021-10-29 893.00 954.95 881.30 923.80 0.5M
2021-10-28 900.00 929.40 877.70 882.05 0.1M
2021-10-27 935.00 945.35 932.05 936.80 0.0M
2021-10-26 932.50 940.00 923.90 929.80 0.0M
2021-10-25 920.10 934.15 900.15 927.60 0.0M
2021-10-22 927.00 939.45 914.40 918.85 0.1M
2021-10-21 931.45 936.60 908.55 924.20 0.1M
2021-10-20 940.00 940.00 918.30 929.00 0.3M
2021-10-19 940.00 945.15 932.60 938.95 0.1M
2021-10-18 945.90 946.50 928.35 936.85 0.1M
2021-10-14 960.00 968.30 945.00 946.10 0.1M
2021-10-13 973.00 979.25 959.65 963.50 0.1M
2021-10-12 962.00 975.75 958.50 966.00 0.1M
2021-10-11 958.65 962.00 945.85 958.95 0.2M
2021-10-08 957.00 965.35 945.75 947.10 0.1M
2021-10-07 955.00 961.10 951.60 956.05 0.1M
2021-10-06 960.50 966.15 941.85 947.65 0.1M
2021-10-05 961.55 966.95 955.05 963.50 0.0M
2021-10-04 972.90 978.95 958.75 961.55 0.1M
2021-10-01 951.05 968.00 943.60 966.15 0.1M
2021-09-30 956.85 960.15 947.00 951.05 0.1M
2021-09-29 957.00 964.15 944.55 947.25 0.2M
2021-09-28 940.00 953.50 928.40 948.90 0.1M
2021-09-27 923.00 940.50 915.05 936.35 0.1M
2021-09-24 940.40 946.80 922.75 926.20 0.1M
2021-09-23 942.30 945.90 930.15 940.40 0.3M
2021-09-22 934.00 943.70 930.00 939.75 0.1M
2021-09-21 933.50 937.15 914.80 929.80 0.1M
2021-09-20 920.00 941.30 913.00 933.40 0.1M
2021-09-17 966.25 966.95 943.95 950.70 0.1M
2021-09-16 980.10 985.00 958.10 967.70 1.4M
2021-09-15 988.80 995.00 983.40 989.80 0.0M
2021-09-14 984.85 990.05 979.50 981.90 0.0M
2021-09-13 981.80 986.65 976.20 983.90 0.0M
2021-09-09 980.00 983.90 974.80 981.80 0.0M
2021-09-08 986.00 990.00 973.55 981.95 0.2M
2021-09-07 985.00 991.35 977.80 988.90 0.1M
2021-09-06 972.20 994.75 968.10 982.40 0.1M
2021-09-03 977.00 977.00 964.50 969.45 0.0M
2021-09-02 965.00 973.95 964.40 967.70 0.0M
2021-09-01 964.90 965.90 950.45 961.85 0.0M
2021-08-31 960.00 960.00 947.30 957.75 0.1M
2021-08-30 947.65 955.90 941.30 952.85 0.1M
2021-08-27 943.00 947.05 932.95 939.65 0.4M
2021-08-26 948.80 948.80 934.35 936.95 0.0M
2021-08-25 952.85 952.85 933.75 940.75 0.1M
2021-08-24 926.00 943.10 915.90 939.55 0.1M
2021-08-23 936.00 940.35 915.00 924.75 0.1M
2021-08-20 969.00 969.00 921.50 928.50 0.1M
2021-08-18 984.90 984.90 965.55 971.40 0.1M
2021-08-17 979.80 984.30 969.85 974.10 0.1M
2021-08-16 980.00 984.15 958.70 967.30 0.1M
2021-08-13 982.50 989.50 953.75 976.60 0.3M
2021-08-12 1,037.00 1,037.00 973.10 975.80 1.9M
2021-08-11 1,077.00 1,090.60 1,035.65 1,050.20 0.3M
2021-08-10 1,140.00 1,151.20 1,112.20 1,119.10 0.1M
2021-08-09 1,155.10 1,156.95 1,118.15 1,133.95 0.1M
2021-08-06 1,145.00 1,155.10 1,142.80 1,150.90 0.0M
2021-08-05 1,153.00 1,158.90 1,138.00 1,145.20 0.2M
2021-08-04 1,159.95 1,159.95 1,141.05 1,152.30 0.0M
2021-08-03 1,138.00 1,149.00 1,127.20 1,143.45 0.1M
2021-08-02 1,124.95 1,126.70 1,111.30 1,123.95 0.0M
2021-07-30 1,088.00 1,126.75 1,081.10 1,107.15 0.1M
2021-07-29 1,110.00 1,110.00 1,078.00 1,085.65 0.0M
2021-07-28 1,115.00 1,116.40 1,089.00 1,103.35 0.1M
2021-07-27 1,173.80 1,173.80 1,095.15 1,111.25 0.1M
2021-07-26 1,181.00 1,191.65 1,168.40 1,171.65 0.0M
2021-07-23 1,179.95 1,186.00 1,176.30 1,181.35 0.0M
2021-07-22 1,172.00 1,185.00 1,170.75 1,179.95 0.2M
2021-07-20 1,193.00 1,193.00 1,166.00 1,174.05 0.0M
2021-07-19 1,180.00 1,191.00 1,170.30 1,185.45 0.2M
2021-07-16 1,165.80 1,181.90 1,161.90 1,180.00 0.1M
2021-07-15 1,172.00 1,177.80 1,159.90 1,161.90 0.2M
2021-07-14 1,160.95 1,174.90 1,158.65 1,172.05 0.0M
2021-07-13 1,155.00 1,170.00 1,151.05 1,164.65 0.1M
2021-07-12 1,150.00 1,156.00 1,146.50 1,152.15 0.2M
2021-07-09 1,140.00 1,150.05 1,137.85 1,147.65 0.0M
2021-07-08 1,147.00 1,157.00 1,136.00 1,139.95 0.1M
2021-07-07 1,140.95 1,153.50 1,133.35 1,149.40 0.0M
2021-07-06 1,156.85 1,156.85 1,139.00 1,140.95 0.1M
2021-07-05 1,169.00 1,169.00 1,151.45 1,156.85 0.1M
2021-07-02 1,154.80 1,166.90 1,149.50 1,160.15 0.1M
2021-07-01 1,149.25 1,153.40 1,140.00 1,146.25 0.1M
2021-06-30 1,168.05 1,168.05 1,146.10 1,149.25 0.0M
2021-06-29 1,158.00 1,172.45 1,155.00 1,161.00 0.0M
2021-06-28 1,164.00 1,169.00 1,156.00 1,164.00 0.0M
2021-06-25 1,150.00 1,160.65 1,140.85 1,152.35 0.0M
2021-06-24 1,151.70 1,158.55 1,131.50 1,139.45 0.0M
2021-06-23 1,153.25 1,173.95 1,151.60 1,154.40 0.4M
2021-06-22 1,158.00 1,164.10 1,153.20 1,160.90 0.1M
2021-06-21 1,145.00 1,161.80 1,138.65 1,157.40 0.0M
2021-06-18 1,170.30 1,178.00 1,141.45 1,157.15 0.1M
2021-06-17 1,169.00 1,181.55 1,153.00 1,162.65 0.1M
2021-06-16 1,197.00 1,197.00 1,173.95 1,176.85 0.2M
2021-06-15 1,190.05 1,200.00 1,183.10 1,186.65 0.4M
2021-06-14 1,194.00 1,205.75 1,173.35 1,192.60 0.2M
2021-06-11 1,229.60 1,240.35 1,222.00 1,230.25 0.1M
2021-06-10 1,215.10 1,242.25 1,215.10 1,229.60 0.1M
2021-06-09 1,231.25 1,258.75 1,214.55 1,219.75 0.1M
2021-06-08 1,242.00 1,242.00 1,218.45 1,236.30 0.1M
2021-06-07 1,239.75 1,239.75 1,224.05 1,233.55 0.1M
2021-06-04 1,245.00 1,249.80 1,223.60 1,231.35 0.1M
2021-06-03 1,256.90 1,256.90 1,226.05 1,232.35 0.1M
2021-06-02 1,219.85 1,267.50 1,212.60 1,246.90 0.4M
2021-06-01 1,225.00 1,225.00 1,200.00 1,208.65 0.1M
2021-05-31 1,212.70 1,225.05 1,195.00 1,219.10 0.1M
2021-05-28 1,204.80 1,211.90 1,190.55 1,208.65 0.1M
2021-05-27 1,205.00 1,207.45 1,188.20 1,203.15 0.1M
2021-05-26 1,218.50 1,219.05 1,192.10 1,195.75 0.1M
2021-05-25 1,200.40 1,217.60 1,191.50 1,210.90 0.1M
2021-05-24 1,193.30 1,237.60 1,193.30 1,198.40 0.2M
2021-05-21 1,204.70 1,218.00 1,204.70 1,214.90 0.1M
2021-05-20 1,210.00 1,219.60 1,197.85 1,204.70 0.1M
2021-05-19 1,197.00 1,219.45 1,188.05 1,207.35 0.2M
2021-05-18 1,205.00 1,205.00 1,183.00 1,186.80 0.1M
2021-05-17 1,194.00 1,194.00 1,169.85 1,188.95 0.1M
2021-05-14 1,212.90 1,233.00 1,165.95 1,178.80 0.3M
2021-05-12 1,211.00 1,226.20 1,193.00 1,210.75 0.3M
2021-05-11 1,215.20 1,246.30 1,193.00 1,197.60 0.3M
2021-05-10 1,225.00 1,241.00 1,205.85 1,222.80 0.2M
2021-05-07 1,196.00 1,240.80 1,188.50 1,195.60 0.3M
2021-05-06 1,210.00 1,218.85 1,170.20 1,197.05 0.5M
2021-05-05 1,072.00 1,209.95 1,069.50 1,200.50 1.3M
2021-05-04 1,079.90 1,079.90 1,050.00 1,057.25 0.0M
2021-05-03 1,063.05 1,082.75 1,060.95 1,072.75 0.1M
2021-04-30 1,050.20 1,083.00 1,049.55 1,069.75 0.1M
2021-04-29 1,069.00 1,069.00 1,049.70 1,054.40 0.1M
2021-04-28 1,070.00 1,074.50 1,050.00 1,054.05 0.0M
2021-04-27 1,069.45 1,072.00 1,051.90 1,065.95 0.1M
2021-04-26 1,073.00 1,080.60 1,057.05 1,062.70 0.1M
2021-04-23 1,044.15 1,083.30 1,037.00 1,079.00 0.2M
2021-04-22 1,095.00 1,106.35 1,056.65 1,061.30 0.4M
2021-04-20 1,080.00 1,099.00 1,063.75 1,090.25 0.1M
2021-04-19 1,055.25 1,072.60 1,030.00 1,061.45 0.1M
2021-04-16 1,061.80 1,069.00 1,044.25 1,055.85 0.1M
2021-04-15 1,030.60 1,056.55 1,025.80 1,049.75 0.1M
2021-04-13 1,046.10 1,057.40 1,022.80 1,037.15 0.1M
2021-04-12 1,079.00 1,099.80 1,036.40 1,045.75 0.3M
2021-04-09 1,049.30 1,086.95 1,049.00 1,079.60 0.2M
2021-04-08 1,037.00 1,056.30 1,030.00 1,048.05 0.2M
2021-04-07 1,042.50 1,051.00 1,032.00 1,034.95 0.1M
2021-04-06 1,026.00 1,046.70 1,026.00 1,042.20 0.1M
2021-04-05 1,022.25 1,031.00 1,007.05 1,029.05 0.1M
2021-04-01 1,028.00 1,034.80 1,019.10 1,027.90 0.1M
2021-03-31 1,007.25 1,023.70 1,004.85 1,020.95 0.1M
2021-03-30 981.00 1,010.50 981.00 1,006.65 0.3M
2021-03-26 1,009.00 1,009.00 975.40 979.40 0.2M
2021-03-25 1,005.20 1,020.40 983.75 991.80 0.1M
2021-03-24 1,016.70 1,026.95 1,005.20 1,011.95 0.1M
2021-03-23 1,014.70 1,018.65 1,002.45 1,015.05 0.1M
2021-03-22 1,000.05 1,019.20 1,000.00 1,015.65 0.1M
2021-03-19 985.00 1,017.00 978.05 1,005.45 0.1M
2021-03-18 1,025.00 1,027.45 988.00 999.90 0.1M
2021-03-17 1,057.90 1,057.90 1,015.05 1,020.20 0.3M
2021-03-16 1,066.00 1,068.05 1,041.85 1,054.75 0.1M
2021-03-15 1,044.00 1,066.75 1,025.85 1,061.35 0.1M
2021-03-12 1,068.00 1,068.00 1,042.75 1,049.20 0.1M
2021-03-10 1,049.75 1,062.15 1,036.70 1,056.50 0.1M
2021-03-09 1,046.30 1,057.70 1,014.65 1,031.70 0.1M
2021-03-08 1,059.00 1,064.15 1,034.40 1,050.45 0.1M
2021-03-05 1,062.95 1,062.95 1,029.80 1,031.95 0.1M
2021-03-04 1,056.00 1,067.90 1,041.40 1,048.15 0.1M
2021-03-03 1,060.35 1,064.60 1,046.00 1,060.85 0.1M
2021-03-02 1,024.00 1,057.40 1,024.00 1,054.60 0.1M
2021-03-01 1,034.40 1,034.60 1,011.55 1,022.55 0.2M
2021-02-26 1,018.90 1,060.00 1,004.55 1,018.50 0.4M
2021-02-25 1,030.00 1,040.05 1,009.00 1,023.45 0.2M
2021-02-24 1,020.00 1,020.00 909.55 1,007.60 0.5M
2021-02-23 994.30 1,014.75 985.85 1,010.60 0.1M
2021-02-22 1,022.00 1,029.30 985.25 996.00 0.1M
2021-02-19 1,040.05 1,055.45 1,016.95 1,021.45 0.1M
2021-02-18 1,068.00 1,075.15 1,046.70 1,048.95 0.1M
2021-02-17 1,103.95 1,107.60 1,059.10 1,063.00 0.2M
2021-02-16 1,058.35 1,101.00 1,050.20 1,095.80 0.1M
2021-02-15 1,059.80 1,074.55 1,051.45 1,058.30 0.1M
2021-02-12 1,068.00 1,068.00 1,048.05 1,052.45 0.1M
2021-02-11 1,065.00 1,069.25 1,053.25 1,058.35 0.1M
2021-02-10 1,069.55 1,073.50 1,049.10 1,068.85 0.1M
2021-02-09 1,073.00 1,079.45 1,053.35 1,058.15 0.1M
2021-02-08 1,075.00 1,086.95 1,061.75 1,069.65 0.1M
2021-02-05 1,064.00 1,081.00 1,043.40 1,069.40 0.2M
2021-02-04 1,046.00 1,061.00 1,032.75 1,051.00 0.1M
2021-02-03 1,047.90 1,068.00 1,027.35 1,037.80 0.2M
2021-02-02 1,006.00 1,036.00 995.10 1,032.90 0.1M
2021-02-01 1,005.35 1,010.25 978.15 988.30 0.2M
2021-01-29 1,060.00 1,060.00 995.70 1,007.75 0.3M
2021-01-28 1,061.00 1,077.10 1,038.15 1,050.25 0.1M
2021-01-27 1,090.00 1,090.00 1,061.75 1,074.25 0.1M
2021-01-25 1,085.00 1,103.65 1,049.95 1,081.85 0.2M
2021-01-22 1,068.30 1,088.70 1,056.75 1,079.55 0.1M
2021-01-21 1,096.00 1,096.55 1,065.15 1,068.35 0.1M
2021-01-20 1,093.55 1,101.60 1,083.05 1,087.45 0.1M
2021-01-19 1,067.00 1,099.00 1,067.00 1,090.15 0.1M
2021-01-18 1,088.10 1,089.95 1,034.55 1,063.10 0.2M
2021-01-15 1,111.00 1,112.60 1,077.85 1,093.15 0.1M
2021-01-14 1,065.00 1,113.55 1,062.55 1,105.70 0.2M
2021-01-13 1,080.10 1,088.95 1,047.05 1,067.55 0.1M
2021-01-12 1,076.85 1,084.20 1,055.10 1,059.75 0.1M
2021-01-11 1,040.00 1,081.20 1,040.00 1,075.60 0.2M
2021-01-08 1,023.00 1,047.00 1,023.00 1,038.45 0.2M
2021-01-07 1,025.00 1,029.35 993.60 1,022.05 0.3M
2021-01-06 1,035.55 1,040.00 991.05 1,000.60 0.3M
2021-01-05 1,028.90 1,047.45 1,016.40 1,040.15 0.1M
2021-01-04 1,008.50 1,029.80 1,000.90 1,026.80 0.2M
2021-01-01 979.00 1,009.80 975.50 1,000.55 0.2M