National Aluminium Co

NALU
🏛️ 인도 →
204.05
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 97.90 101.55 97.90 100.90 1.9M
2021-12-30 99.00 99.60 97.05 97.60 1.0M
2021-12-29 99.90 100.35 97.85 98.65 1.1M
2021-12-28 101.90 101.90 99.70 100.05 0.6M
2021-12-27 100.90 101.35 98.85 100.85 1.1M
2021-12-24 104.05 104.35 99.90 100.80 1.3M
2021-12-23 104.25 105.90 103.30 103.75 2.4M
2021-12-22 98.95 103.80 98.95 103.25 2.8M
2021-12-21 95.30 100.30 95.00 98.45 2.2M
2021-12-20 97.85 97.85 91.80 93.40 1.7M
2021-12-17 100.40 100.95 97.10 98.65 2.0M
2021-12-16 100.65 101.75 99.30 100.80 1.0M
2021-12-15 102.15 102.90 100.00 100.25 1.2M
2021-12-14 99.65 102.70 99.10 101.85 2.2M
2021-12-13 99.30 102.65 99.30 99.85 2.6M
2021-12-10 99.50 101.25 97.65 98.95 1.2M
2021-12-09 99.30 100.20 97.20 99.75 1.0M
2021-12-08 97.95 98.70 95.85 98.25 1.9M
2021-12-07 92.15 97.20 92.15 96.65 2.5M
2021-12-06 91.80 92.70 89.65 90.15 1.0M
2021-12-03 92.25 92.95 90.80 91.60 0.9M
2021-12-02 89.90 91.60 88.80 91.25 1.0M
2021-12-01 88.50 90.25 87.05 89.90 1.9M
2021-11-30 88.15 91.15 88.00 88.40 2.9M
2021-11-29 88.90 91.45 86.30 88.40 2.1M
2021-11-26 95.40 95.55 87.35 88.05 6.4M
2021-11-25 95.75 97.40 93.90 96.90 2.1M
2021-11-24 98.45 98.45 95.10 95.75 1.2M
2021-11-23 95.20 100.15 95.20 99.00 1.7M
2021-11-22 95.85 96.90 93.20 96.10 1.5M
2021-11-18 98.80 99.55 91.70 94.25 2.7M
2021-11-17 99.95 100.15 98.20 99.45 2.2M
2021-11-16 100.10 101.60 99.15 99.90 1.6M
2021-11-15 105.00 105.00 99.30 99.80 1.6M
2021-11-12 100.40 102.50 99.35 101.35 3.8M
2021-11-11 99.25 100.75 98.30 99.30 2.5M
2021-11-10 101.95 102.00 99.00 99.25 2.5M
2021-11-09 101.40 103.75 100.10 102.00 2.6M
2021-11-08 101.00 101.50 97.45 100.30 2.2M
2021-11-04 101.20 101.60 99.45 100.10 0.4M
2021-11-03 100.50 101.45 99.55 99.90 1.2M
2021-11-02 102.10 102.55 99.40 99.70 1.2M
2021-11-01 98.40 102.80 98.40 101.25 2.9M
2021-10-29 98.70 100.65 96.20 96.95 2.6M
2021-10-28 99.40 100.65 95.25 98.55 4.0M
2021-10-27 107.70 107.70 101.05 101.85 2.7M
2021-10-26 104.00 107.70 102.30 106.85 1.6M
2021-10-25 104.90 106.60 99.95 103.80 2.3M
2021-10-22 107.00 107.60 102.00 103.20 3.5M
2021-10-21 110.10 113.25 103.45 108.80 2.6M
2021-10-20 114.35 114.35 106.80 109.30 4.1M
2021-10-19 123.75 123.75 112.50 114.15 3.0M
2021-10-18 111.60 124.75 111.60 121.65 8.4M
2021-10-14 107.50 108.75 105.45 107.55 2.8M
2021-10-13 105.00 106.65 103.30 105.20 3.8M
2021-10-12 98.15 103.00 96.95 101.25 2.7M
2021-10-11 96.40 98.15 96.00 96.35 0.9M
2021-10-08 97.95 99.30 95.95 96.15 1.1M
2021-10-07 97.50 101.10 96.15 96.50 2.1M
2021-10-06 102.65 103.40 96.20 96.65 2.2M
2021-10-05 104.50 105.80 102.00 102.35 3.1M
2021-10-04 96.00 106.00 95.30 105.00 4.9M
2021-10-01 93.35 95.95 90.10 95.45 1.9M
2021-09-30 95.00 96.10 93.05 93.35 1.7M
2021-09-29 88.10 95.55 88.10 94.40 3.6M
2021-09-28 90.00 91.00 87.80 89.10 1.9M
2021-09-27 89.80 92.30 87.10 90.10 2.1M
2021-09-24 91.00 91.60 87.20 88.60 1.3M
2021-09-23 92.00 93.45 90.50 91.00 1.6M
2021-09-22 89.20 91.65 88.50 90.80 2.1M
2021-09-21 85.90 88.95 83.90 88.65 3.4M
2021-09-20 90.35 92.70 85.25 85.75 2.6M
2021-09-17 97.05 98.10 92.30 94.15 2.0M
2021-09-16 96.30 97.60 95.40 96.35 1.4M
2021-09-15 97.85 98.75 95.65 96.05 3.3M
2021-09-14 101.10 101.15 97.90 98.20 1.0M
2021-09-13 99.00 102.30 99.00 100.70 2.1M
2021-09-09 97.20 98.75 94.90 97.90 1.9M
2021-09-08 96.00 99.20 94.95 96.40 1.8M
2021-09-07 100.00 100.00 95.75 96.30 3.5M
2021-09-06 95.00 102.25 94.05 99.25 5.7M
2021-09-03 89.65 95.20 89.20 93.85 4.5M
2021-09-02 88.50 90.65 88.40 89.55 1.5M
2021-09-01 91.25 91.55 87.85 88.50 3.7M
2021-08-31 87.90 90.95 87.00 90.70 3.9M
2021-08-30 85.20 88.80 85.10 87.85 4.9M
2021-08-27 79.65 85.40 79.65 85.00 4.7M
2021-08-26 82.00 82.30 78.20 78.90 5.5M
2021-08-25 80.70 82.90 79.10 81.40 3.1M
2021-08-24 76.10 80.95 75.95 80.30 3.5M
2021-08-23 74.25 75.90 71.20 74.70 2.5M
2021-08-20 76.65 77.00 72.90 73.35 2.4M
2021-08-18 80.55 80.80 78.00 78.60 0.9M
2021-08-17 83.60 83.60 80.20 80.65 0.9M
2021-08-16 84.00 84.65 82.40 83.15 1.0M
2021-08-13 84.50 85.15 81.85 83.70 3.8M
2021-08-12 82.55 84.80 82.20 84.55 2.9M
2021-08-11 79.45 82.75 78.45 82.20 4.4M
2021-08-10 82.80 84.75 77.65 78.30 4.7M
2021-08-09 90.25 90.25 81.65 82.70 7.1M
2021-08-06 96.95 97.45 93.00 93.65 8.9M
2021-08-05 94.40 97.00 91.35 96.55 4.4M
2021-08-04 95.20 96.60 92.50 93.40 1.7M
2021-08-03 95.00 95.60 93.40 94.45 3.0M
2021-08-02 95.00 96.00 94.00 94.95 1.3M
2021-07-30 92.95 96.00 92.00 93.40 9.6M
2021-07-29 86.50 93.40 85.50 92.95 5.5M
2021-07-28 88.15 88.25 82.30 85.50 6.4M
2021-07-27 84.40 87.90 83.85 87.10 2.4M
2021-07-26 83.00 84.15 82.40 83.55 0.9M
2021-07-23 85.45 85.60 81.90 82.45 1.9M
2021-07-22 85.80 89.00 84.15 84.90 3.0M
2021-07-20 87.80 88.90 84.10 85.25 2.0M
2021-07-19 88.75 91.00 86.95 88.95 10.3M
2021-07-16 84.05 88.70 84.00 88.25 2.8M
2021-07-15 84.70 85.10 82.50 83.90 2.3M
2021-07-14 84.35 86.20 84.20 84.60 1.9M
2021-07-13 85.40 85.75 84.65 85.15 1.4M
2021-07-12 86.00 86.80 83.60 84.30 2.9M
2021-07-09 83.10 85.55 82.90 85.35 2.4M
2021-07-08 84.85 85.50 81.65 83.15 3.2M
2021-07-07 79.85 86.80 79.65 84.95 5.2M
2021-07-06 81.60 82.50 79.70 80.05 1.7M
2021-07-05 79.70 82.00 78.55 81.40 3.6M
2021-07-02 78.10 80.40 77.60 79.00 2.3M
2021-07-01 78.65 79.15 77.65 77.90 1.4M
2021-06-30 78.25 79.50 77.95 78.35 3.0M
2021-06-29 81.70 82.50 76.65 77.15 4.9M
2021-06-28 75.00 81.30 73.95 80.05 10.3M
2021-06-25 68.75 74.10 68.75 73.40 2.9M
2021-06-24 69.10 69.80 68.10 68.45 0.9M
2021-06-23 69.40 70.90 68.75 69.05 6.5M
2021-06-22 69.25 70.95 69.00 69.20 5.2M
2021-06-21 66.30 69.05 65.45 68.85 2.2M
2021-06-18 68.70 69.00 65.05 67.60 4.7M
2021-06-17 69.00 70.85 67.05 68.65 2.1M
2021-06-16 72.00 72.20 69.50 70.05 1.6M
2021-06-15 71.85 72.45 71.30 71.85 0.9M
2021-06-14 72.15 72.60 70.00 71.80 1.5M
2021-06-11 71.75 72.80 70.20 72.15 1.8M
2021-06-10 70.60 71.90 70.60 71.20 1.6M
2021-06-09 72.65 73.30 69.80 70.45 1.3M
2021-06-08 74.00 74.50 72.05 72.65 1.4M
2021-06-07 73.45 75.70 73.00 74.20 3.1M
2021-06-04 72.80 73.15 71.55 72.80 1.5M
2021-06-03 73.80 74.40 72.75 73.05 3.4M
2021-06-02 72.00 73.10 71.70 72.80 3.0M
2021-06-01 74.00 74.35 72.15 72.35 1.5M
2021-05-31 72.00 74.25 71.25 73.75 4.5M
2021-05-28 75.00 76.15 71.65 72.10 2.4M
2021-05-27 72.30 74.40 71.15 73.80 2.2M
2021-05-26 72.55 73.40 70.25 71.80 1.7M
2021-05-25 74.25 75.60 71.75 72.55 3.3M
2021-05-24 70.95 73.75 69.60 73.25 3.0M
2021-05-21 72.00 72.45 70.60 70.85 1.4M
2021-05-20 72.50 73.70 70.45 71.60 2.8M
2021-05-19 76.20 76.20 73.45 73.80 1.7M
2021-05-18 78.00 78.85 75.30 76.15 3.0M
2021-05-17 71.35 76.40 70.20 76.00 3.7M
2021-05-14 76.80 76.85 69.00 71.30 6.8M
2021-05-12 80.00 82.00 72.95 75.00 3.7M
2021-05-11 78.10 81.80 77.55 79.45 5.1M
2021-05-10 79.55 82.30 77.00 81.50 5.3M
2021-05-07 69.40 78.40 69.40 75.95 9.2M
2021-05-06 67.70 69.70 67.10 68.55 2.1M
2021-05-05 67.25 68.30 66.40 66.65 1.4M
2021-05-04 69.05 70.00 66.00 66.45 4.0M
2021-05-03 64.05 68.50 64.05 67.70 4.1M
2021-04-30 64.15 66.55 63.55 64.70 4.0M
2021-04-29 61.10 65.10 61.10 64.75 3.6M
2021-04-28 61.90 61.90 59.90 61.05 0.9M
2021-04-27 58.00 61.65 57.90 60.90 2.3M
2021-04-26 57.45 58.60 57.15 57.90 0.9M
2021-04-23 56.80 58.20 56.00 56.75 0.8M
2021-04-22 56.45 57.60 56.00 56.65 0.8M
2021-04-20 57.80 58.75 56.00 56.60 0.9M
2021-04-19 57.80 58.25 56.00 57.35 1.1M
2021-04-16 58.65 60.50 58.10 58.95 1.4M
2021-04-15 56.00 58.40 56.00 58.00 1.7M
2021-04-13 54.20 56.10 53.65 55.90 1.3M
2021-04-12 57.20 57.65 53.05 53.65 3.6M
2021-04-09 60.70 61.40 58.90 59.40 1.8M
2021-04-08 59.45 61.75 59.45 60.35 2.5M
2021-04-07 59.50 60.75 58.70 59.10 2.4M
2021-04-06 58.40 60.00 57.55 59.25 2.8M
2021-04-05 58.80 59.50 55.65 57.80 3.0M
2021-04-01 54.90 59.10 54.65 58.80 1.8M
2021-03-31 54.65 55.30 53.55 54.00 0.7M
2021-03-30 54.20 55.25 53.90 54.15 0.6M
2021-03-26 52.25 54.20 52.25 53.70 1.1M
2021-03-25 53.00 53.20 50.80 52.05 1.2M
2021-03-24 54.50 54.50 53.00 53.25 0.6M
2021-03-23 54.55 55.95 54.00 54.90 1.4M
2021-03-22 54.90 55.25 54.20 54.50 0.7M
2021-03-19 56.55 56.80 53.40 55.70 2.1M
2021-03-18 56.60 58.00 55.45 56.80 1.5M
2021-03-17 59.45 59.45 56.00 56.30 0.7M
2021-03-16 60.00 60.25 58.70 59.15 0.7M
2021-03-15 59.25 60.05 57.60 59.80 1.8M
2021-03-12 59.30 60.20 57.80 58.55 1.6M
2021-03-10 59.00 59.60 57.25 58.70 1.3M
2021-03-09 60.35 60.80 56.85 57.85 1.0M
2021-03-08 58.15 60.90 58.15 59.95 1.9M
2021-03-05 60.45 60.90 56.85 57.80 2.7M
2021-03-04 61.10 61.60 59.80 61.25 1.4M
2021-03-03 60.00 64.00 59.80 62.00 3.5M
2021-03-02 60.05 60.75 58.55 59.10 2.4M
2021-03-01 61.00 61.20 58.65 59.85 2.7M
2021-02-26 56.05 61.20 55.85 60.00 4.9M
2021-02-25 55.60 57.65 55.60 57.20 3.7M
2021-02-24 55.40 56.20 52.80 54.95 4.5M
2021-02-23 52.65 55.60 52.65 55.30 4.4M
2021-02-22 52.25 54.05 51.70 52.60 1.9M
2021-02-19 51.55 53.35 51.00 51.70 1.3M
2021-02-18 51.45 52.50 51.10 52.05 1.2M
2021-02-17 50.15 51.10 49.70 50.50 0.7M
2021-02-16 48.60 50.45 48.55 50.15 1.2M
2021-02-15 49.50 49.70 48.40 48.55 3.3M
2021-02-12 50.90 50.95 48.40 48.90 1.3M
2021-02-11 49.00 51.10 48.85 50.75 0.6M
2021-02-10 48.85 50.10 48.70 49.10 0.9M
2021-02-09 50.45 50.70 48.90 49.15 0.6M
2021-02-08 50.60 51.40 50.30 50.55 0.7M
2021-02-05 50.95 52.10 49.60 50.20 14.2M
2021-02-04 50.95 52.25 50.55 51.65 1.6M
2021-02-03 50.40 51.45 50.00 50.85 1.9M
2021-02-02 49.85 51.10 49.35 50.50 1.7M
2021-02-01 48.00 49.45 47.35 49.25 1.3M
2021-01-29 47.90 48.70 46.95 47.90 2.5M
2021-01-28 48.00 48.50 46.10 47.05 3.8M
2021-01-27 46.15 48.20 45.50 47.90 3.1M
2021-01-25 46.75 47.40 45.55 46.20 1.3M
2021-01-22 48.40 49.15 46.30 46.65 1.9M
2021-01-21 46.00 48.95 45.00 47.70 3.1M
2021-01-20 45.00 46.35 45.00 45.55 0.9M
2021-01-19 43.70 45.25 43.70 45.00 0.9M
2021-01-18 44.80 45.35 43.15 43.45 1.3M
2021-01-15 46.10 46.85 44.65 45.35 1.9M
2021-01-14 47.35 47.35 45.60 46.10 1.4M
2021-01-13 48.00 48.30 46.05 46.65 1.3M
2021-01-12 46.70 48.40 46.20 47.65 1.6M
2021-01-11 48.25 48.65 46.00 46.85 1.6M
2021-01-08 48.70 50.00 47.60 47.85 2.5M
2021-01-07 47.70 48.80 47.70 48.10 1.9M
2021-01-06 46.45 47.45 45.65 47.15 2.3M
2021-01-05 47.00 47.50 46.00 46.25 1.4M
2021-01-04 45.00 47.45 45.00 47.15 2.2M
2021-01-01 43.00 44.80 42.90 44.30 2.1M