Nava

NAAL
🏛️ 인도 →
652.45
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 668.05 668.05 662.50 665.55 1.0K
09:20 665.05 669.05 665.05 665.95 0.8K
09:25 666.05 666.05 661.85 663.00 0.5K
09:30 662.70 665.05 661.75 663.80 0.7K
09:35 663.80 665.25 660.00 660.00 0.6K
09:40 659.85 660.45 658.05 660.45 3.4K
09:45 658.75 659.95 657.00 659.65 2.2K
09:50 658.80 659.75 658.60 659.75 0.8K
09:55 659.75 659.90 657.90 658.00 0.9K
10:00 658.80 659.35 656.65 657.00 0.5K
10:05 657.05 657.40 656.00 656.50 0.8K
10:10 656.60 657.10 656.00 656.40 0.2K
10:15 654.85 655.00 653.90 653.90 0.8K
10:20 653.90 654.70 653.00 653.45 3.4K
10:25 652.95 653.45 649.15 649.15 4.7K
10:30 649.85 651.10 649.70 651.00 0.8K
10:35 650.50 651.25 648.25 650.75 0.5K
10:40 650.45 650.45 648.30 648.75 0.3K
10:45 648.55 649.60 648.55 649.60 0.1K
10:50 649.75 650.45 646.20 647.05 1.4K
10:55 649.35 653.40 649.05 650.00 1.1K
11:00 647.80 648.25 647.00 647.00 0.1K
11:05 647.35 647.35 647.35 647.35 0.0K
11:10 647.65 647.65 647.05 647.35 0.1K
11:15 647.05 647.35 646.00 646.85 1.1K
11:20 647.05 647.70 646.50 647.50 0.4K
11:25 646.50 647.50 646.50 646.65 0.1K
11:30 647.20 648.00 646.65 648.00 0.3K
11:35 647.75 647.75 646.50 647.35 0.4K
11:40 647.35 647.35 645.00 645.70 0.3K
11:45 644.50 646.45 644.50 646.45 0.7K
11:50 646.50 646.50 646.45 646.45 0.1K
11:55 646.15 647.25 646.15 647.25 0.0K
12:00 647.20 647.40 645.70 647.40 0.2K
12:05 647.50 647.50 647.50 647.50 0.0K
12:10 647.00 648.35 647.00 647.90 0.4K
12:15 646.50 647.95 646.50 647.95 1.7K
12:20 648.15 648.15 646.20 646.20 0.4K
12:25 647.45 647.45 646.85 646.85 0.1K
12:30 647.85 648.65 647.85 648.05 0.2K
12:35 648.00 648.45 647.50 647.50 0.3K
12:45 650.00 651.90 650.00 651.85 0.2K
12:50 651.00 651.30 650.05 651.30 0.0K
12:55 651.30 651.30 649.60 649.60 0.2K
13:00 649.55 649.80 649.55 649.80 0.1K
13:05 651.00 651.35 651.00 651.35 0.8K
13:10 651.55 651.55 650.50 650.50 0.1K
13:15 650.30 650.30 650.00 650.00 0.3K
13:20 649.50 649.50 649.50 649.50 0.0K
13:25 650.15 650.15 649.30 649.30 0.0K
13:30 647.00 648.05 647.00 648.05 0.0K
13:35 646.25 647.25 646.25 646.25 0.1K
13:40 647.15 647.65 646.70 646.70 0.0K
13:45 647.00 647.20 647.00 647.20 0.2K
13:50 647.15 647.75 647.00 647.40 0.1K
13:55 647.50 648.80 647.50 648.80 0.1K
14:00 647.65 647.65 646.65 646.70 0.2K
14:05 647.60 648.20 647.15 647.15 0.1K
14:10 646.20 646.50 646.00 646.50 0.1K
14:15 645.60 645.70 645.30 645.40 0.2K
14:20 648.95 649.15 647.15 649.15 0.2K
14:25 648.00 648.00 648.00 648.00 0.0K
14:30 647.90 648.20 647.20 647.85 0.2K
14:35 649.15 649.90 649.15 649.40 0.0K
14:40 649.75 649.75 648.40 649.55 1.6K
14:45 649.65 649.75 648.25 648.50 0.4K
14:50 648.55 651.50 648.40 651.50 0.2K
14:55 652.00 652.90 652.00 652.15 0.3K
15:00 652.50 652.95 651.25 651.25 0.3K
15:05 652.50 653.00 651.10 652.50 1.5K
15:10 652.00 652.00 649.05 650.00 0.2K
15:15 648.95 649.80 648.90 648.90 0.6K
15:20 648.55 651.75 648.55 651.75 0.9K
15:25 651.75 652.35 650.50 651.25 0.6K
날짜 시가 고가 저가 종가 거래량
2025-10-03 645.15 659.45 641.80 652.45 0.0M
2025-10-01 650.35 651.25 635.00 645.90 0.0M
2025-09-30 670.55 670.55 644.50 651.25 0.0M
2025-09-29 682.15 691.45 664.00 666.60 0.0M
2025-09-26 697.95 705.95 675.65 681.80 0.0M
2025-09-25 701.05 714.40 689.60 694.80 0.0M
2025-09-24 710.00 723.05 701.25 703.00 0.0M
2025-09-23 709.25 722.45 707.90 710.15 0.0M
2025-09-22 705.55 727.35 705.55 709.75 0.0M
2025-09-19 719.95 731.00 705.85 718.70 0.0M
2025-09-18 709.75 718.40 701.60 714.05 0.1M
2025-09-17 717.95 720.00 701.80 705.75 0.0M
2025-09-16 703.30 720.45 703.30 715.45 0.0M
2025-09-15 704.55 735.30 700.45 704.55 0.1M
2025-09-12 710.00 717.80 697.75 703.65 0.0M
2025-09-11 692.65 708.00 692.65 704.25 0.0M
2025-09-10 705.00 710.40 690.05 693.30 0.0M
2025-09-09 694.60 705.00 680.00 700.65 0.1M
2025-09-08 681.95 691.90 676.95 688.50 0.0M
2025-09-05 698.95 698.95 675.50 678.50 0.1M
2025-09-04 711.15 711.55 676.00 684.35 0.0M
2025-09-03 705.65 721.00 700.00 704.15 0.1M
2025-09-02 713.00 718.40 691.90 704.20 0.0M
2025-09-01 696.30 718.10 689.45 711.30 0.1M
2025-08-29 645.05 695.35 645.05 687.45 0.3M
2025-08-28 667.65 680.00 647.95 656.45 0.1M
2025-08-26 684.95 684.95 656.00 660.15 0.1M
2025-08-25 672.00 695.40 663.30 672.75 0.1M
2025-08-22 674.30 679.75 660.25 671.50 0.2M
2025-08-21 590.30 710.90 590.30 675.60 0.9M
2025-08-20 592.05 599.55 589.65 596.90 0.0M
2025-08-19 592.80 596.00 576.90 591.90 0.0M
2025-08-18 580.45 587.85 574.05 578.70 0.0M
2025-08-14 612.05 626.65 572.40 580.90 0.1M
2025-08-13 622.00 623.95 613.35 615.55 0.0M
2025-08-12 601.10 630.00 601.10 622.00 0.0M
2025-08-11 614.00 628.35 604.70 625.35 0.0M
2025-08-08 602.95 613.10 601.95 606.10 0.0M
2025-08-07 577.05 612.45 577.05 607.60 0.0M
2025-08-06 623.95 623.95 602.65 607.15 0.0M
2025-08-05 618.80 624.10 611.55 613.95 0.0M
2025-08-04 620.70 629.15 610.35 620.15 0.0M
2025-08-01 639.75 639.75 616.70 622.55 0.0M
2025-07-31 601.05 633.90 591.05 629.30 0.1M
2025-07-30 618.75 623.60 603.05 610.30 0.1M
2025-07-29 601.00 607.00 585.60 604.15 0.0M
2025-07-28 610.05 621.35 596.25 600.35 0.1M
2025-07-25 635.65 635.65 605.80 612.30 0.0M
2025-07-24 635.00 640.75 626.00 630.35 0.0M
2025-07-23 622.15 638.00 608.00 630.50 0.0M
2025-07-22 607.50 619.00 607.00 610.65 0.0M
2025-07-21 613.40 613.40 589.30 607.85 0.0M
2025-07-18 612.55 622.90 603.25 608.70 0.0M
2025-07-17 617.95 623.00 610.80 614.85 0.1M
2025-07-16 604.30 615.55 602.20 612.05 0.1M
2025-07-15 609.80 616.40 601.75 604.20 0.0M
2025-07-14 578.05 607.70 578.05 604.30 0.0M
2025-07-11 590.00 594.85 588.45 590.00 0.0M
2025-07-10 590.00 598.15 587.00 594.85 0.0M
2025-07-09 586.10 611.95 586.10 595.55 0.1M
2025-07-08 590.05 593.25 577.00 585.80 0.0M
2025-07-07 620.00 620.00 593.45 595.75 0.0M
2025-07-04 616.45 623.85 606.20 610.85 0.0M
2025-07-03 611.35 618.00 597.50 613.65 0.0M
2025-07-02 592.10 606.20 590.10 598.35 0.0M
2025-07-01 606.95 607.05 591.00 593.25 0.0M
2025-06-30 603.90 610.20 600.00 606.20 0.0M
2025-06-27 593.15 609.30 587.80 603.55 0.0M
2025-06-26 593.90 598.00 580.45 591.65 0.0M
2025-06-25 572.05 599.00 572.05 593.90 0.1M
2025-06-24 590.00 597.60 568.15 571.40 0.1M
2025-06-23 562.35 590.00 561.70 584.80 0.1M
2025-06-20 545.10 576.50 544.65 567.95 0.1M
2025-06-19 551.05 572.10 538.45 546.00 0.1M
2025-06-18 564.95 564.95 547.55 551.90 0.0M
2025-06-17 577.25 580.85 559.80 564.80 0.1M
2025-06-16 552.00 598.80 552.00 574.75 0.5M
2025-06-13 548.65 559.00 533.80 554.85 0.1M
2025-06-12 532.60 581.65 529.85 560.30 0.5M
2025-06-11 521.50 542.00 521.50 527.30 0.0M
2025-06-10 532.95 532.95 520.00 521.25 0.0M
2025-06-09 526.40 536.15 522.50 528.70 0.0M
2025-06-06 521.05 531.35 518.10 522.90 0.0M
2025-06-05 539.95 539.95 528.30 530.00 0.1M
2025-06-04 499.15 553.85 498.75 528.90 0.5M
2025-06-03 472.05 503.20 472.05 489.15 0.1M
2025-06-02 490.30 498.00 478.15 482.30 0.1M
2025-05-30 480.95 494.70 476.00 492.40 0.1M
2025-05-29 460.55 477.00 460.55 473.95 0.1M
2025-05-28 451.05 460.35 451.05 458.10 0.0M
2025-05-27 451.05 460.00 450.05 453.40 0.0M
2025-05-26 460.00 463.00 449.30 454.45 0.0M
2025-05-23 454.50 462.00 453.70 454.20 0.0M
2025-05-22 453.05 466.00 453.05 461.30 0.0M
2025-05-21 454.95 464.50 450.95 460.00 0.0M
2025-05-20 463.95 464.00 450.00 452.10 0.0M
2025-05-19 474.25 477.50 454.00 460.10 0.0M
2025-05-16 472.45 483.20 469.20 473.95 0.1M
2025-05-15 471.10 474.50 463.90 471.90 0.0M
2025-05-14 479.65 479.65 463.00 464.80 0.0M
2025-05-13 465.00 475.00 459.70 472.00 0.0M
2025-05-12 457.70 466.95 447.85 463.70 0.1M
2025-05-09 416.15 433.00 416.15 430.55 0.0M
2025-05-08 450.00 452.80 431.00 432.65 0.0M
2025-05-07 421.35 449.60 421.35 440.65 0.0M
2025-05-06 462.10 465.10 432.15 435.70 0.0M
2025-05-05 455.35 465.80 446.30 461.90 0.0M
2025-05-02 454.85 467.45 447.20 461.65 0.0M
2025-04-30 471.30 475.05 450.60 454.85 0.0M
2025-04-29 479.00 481.00 470.50 478.50 0.0M
2025-04-28 477.55 484.70 471.50 473.80 0.0M
2025-04-25 466.05 499.50 462.90 480.20 0.1M
2025-04-24 493.00 493.25 468.00 469.80 0.0M
2025-04-23 486.30 501.60 486.30 493.25 0.0M
2025-04-22 482.20 492.00 480.75 486.15 0.0M
2025-04-21 473.20 485.00 471.25 482.20 0.0M
2025-04-17 482.20 492.50 465.70 470.00 0.0M
2025-04-16 485.35 489.60 479.50 482.25 0.0M
2025-04-15 500.00 500.00 482.65 491.75 0.0M
2025-04-11 467.35 488.90 466.05 484.85 0.0M
2025-04-09 466.10 471.50 452.75 456.20 0.0M
2025-04-08 479.95 485.65 449.00 466.20 0.0M
2025-04-07 429.95 468.65 410.00 465.55 0.0M
2025-04-04 516.50 519.05 490.00 494.40 0.0M
2025-04-03 520.00 531.15 516.45 524.75 0.0M
2025-04-02 527.25 539.55 520.40 524.65 0.1M
2025-04-01 529.85 548.40 515.00 528.10 0.0M
2025-03-28 500.00 535.10 500.00 518.10 0.1M
2025-03-27 488.00 517.50 463.75 495.00 0.1M
2025-03-26 470.40 498.75 465.00 492.20 0.0M
2025-03-25 494.95 495.75 467.10 470.75 0.0M
2025-03-24 489.95 496.95 475.80 485.60 0.0M
2025-03-21 467.05 482.35 467.05 477.50 0.0M
2025-03-20 446.40 478.15 446.40 466.30 0.1M
2025-03-19 422.00 455.50 420.10 446.35 0.0M
2025-03-18 419.00 425.20 413.75 420.90 0.0M
2025-03-17 405.05 422.50 405.05 411.15 0.0M
2025-03-13 412.35 416.75 403.80 404.30 0.0M
2025-03-12 416.95 421.95 407.35 409.20 0.0M
2025-03-11 420.85 428.00 414.20 416.80 0.0M
2025-03-10 443.95 443.95 423.45 425.35 0.0M
2025-03-07 446.60 446.60 435.55 440.25 0.0M
2025-03-06 419.95 446.65 415.90 440.90 0.0M
2025-03-05 389.60 417.75 389.00 414.85 0.0M
2025-03-04 380.05 393.65 378.00 382.85 0.0M
2025-03-03 402.00 402.35 375.00 387.55 0.0M
2025-02-28 387.95 404.00 380.65 397.75 0.0M
2025-02-27 417.80 420.05 413.45 414.10 0.0M
2025-02-25 407.70 416.55 407.15 414.10 0.0M
2025-02-24 403.20 415.00 399.00 401.90 0.0M
2025-02-21 416.50 424.10 405.00 406.25 0.0M
2025-02-20 419.55 425.65 407.00 415.10 0.0M
2025-02-19 384.65 429.40 380.90 422.45 0.1M
2025-02-18 398.55 410.55 370.55 378.50 0.0M
2025-02-17 365.05 398.55 365.05 393.10 0.1M
2025-02-14 391.90 391.90 356.60 364.20 0.0M
2025-02-13 394.95 394.95 372.10 373.40 0.0M
2025-02-12 381.00 384.70 361.00 382.50 0.1M
2025-02-11 399.00 403.55 375.70 385.45 0.1M
2025-02-10 420.95 424.15 402.00 404.30 0.0M
2025-02-07 443.00 443.00 421.25 423.85 0.0M
2025-02-06 433.90 444.00 428.50 439.65 0.0M
2025-02-05 439.95 439.95 422.00 433.30 0.0M
2025-02-04 448.00 448.00 424.60 431.35 0.0M
2025-02-03 438.00 438.00 416.00 428.30 0.0M
2025-02-01 458.80 458.80 431.15 436.45 0.0M
2025-01-31 450.00 450.00 425.75 441.30 0.0M
2025-01-30 424.55 459.45 424.55 433.90 0.0M
2025-01-29 390.00 439.00 390.00 437.45 0.0M
2025-01-28 414.00 416.25 387.55 404.20 0.0M
2025-01-27 434.85 434.85 403.10 414.00 0.0M
2025-01-24 442.95 450.00 429.30 435.55 0.0M
2025-01-23 429.15 445.80 417.00 444.10 0.0M
2025-01-22 431.55 431.55 405.15 422.05 0.0M
2025-01-21 439.00 439.00 423.00 426.85 0.0M
2025-01-20 443.00 443.00 430.05 436.35 0.0M
2025-01-17 457.98 457.98 429.88 434.63 0.0M
2025-01-16 439.93 453.78 434.00 440.95 0.0M
2025-01-15 437.50 440.00 420.58 438.23 0.0M
2025-01-14 420.03 434.08 411.80 426.10 0.1M
2025-01-13 438.50 444.43 417.50 421.48 0.0M
2025-01-10 460.03 460.03 443.83 446.05 0.0M
2025-01-09 470.13 471.63 458.63 461.20 0.0M
2025-01-08 482.08 484.23 463.50 470.38 0.0M
2025-01-07 457.50 482.08 456.88 479.20 0.0M
2025-01-06 482.03 489.53 456.03 457.73 0.0M
2025-01-03 507.48 507.48 484.13 486.13 0.0M
2025-01-02 508.20 508.20 493.50 501.05 0.0M
2025-01-01 488.58 505.08 488.58 500.95 0.0M