V Guard Industries

VGUA
🏛️ 인도 →
365.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 286.90 294.00 285.10 292.35 0.5M
2023-12-28 288.95 290.65 283.35 284.20 0.3M
2023-12-27 292.25 292.35 287.20 288.00 0.4M
2023-12-26 293.25 294.90 289.55 290.65 0.3M
2023-12-22 295.00 304.30 290.65 293.20 0.8M
2023-12-21 290.00 291.25 284.00 287.15 0.7M
2023-12-20 289.25 306.00 287.10 290.60 1.0M
2023-12-19 289.30 292.45 289.10 289.60 0.2M
2023-12-18 292.40 293.15 290.50 291.00 0.2M
2023-12-15 294.15 295.60 292.30 292.90 0.1M
2023-12-14 294.05 297.00 292.75 293.80 0.1M
2023-12-13 297.55 297.55 293.00 293.80 0.1M
2023-12-12 298.40 299.75 296.45 297.55 0.1M
2023-12-11 300.30 301.80 296.65 298.40 0.2M
2023-12-08 298.90 301.30 296.80 299.35 0.6M
2023-12-07 300.80 301.40 298.05 298.90 0.1M
2023-12-06 302.55 303.75 298.75 300.20 0.1M
2023-12-05 300.90 305.30 299.50 301.05 0.5M
2023-12-04 301.35 303.80 296.10 299.35 0.2M
2023-12-01 301.65 303.60 296.25 296.90 0.2M
2023-11-30 303.45 304.40 297.35 301.60 0.2M
2023-11-29 299.65 303.05 296.05 300.90 0.7M
2023-11-28 289.20 302.90 288.15 300.55 0.6M
2023-11-24 288.00 291.25 285.15 287.10 0.3M
2023-11-23 289.00 289.00 286.25 287.15 0.1M
2023-11-22 289.00 290.70 287.05 287.60 0.1M
2023-11-21 290.00 294.90 287.60 289.25 0.1M
2023-11-20 291.70 292.80 288.40 291.15 0.1M
2023-11-17 293.90 295.55 289.50 291.70 0.2M
2023-11-16 288.90 298.40 288.90 293.30 0.4M
2023-11-15 290.00 292.95 287.10 288.55 0.2M
2023-11-13 291.70 292.20 289.00 290.55 0.1M
2023-11-12 291.00 291.95 288.80 291.20 0.0M
2023-11-10 284.00 288.75 283.10 288.00 0.1M
2023-11-09 288.70 288.90 283.50 284.50 0.1M
2023-11-08 291.70 292.20 284.65 287.00 0.3M
2023-11-07 294.95 296.00 290.10 291.70 0.2M
2023-11-06 298.50 298.65 293.00 293.85 0.2M
2023-11-03 298.60 300.95 295.20 296.00 0.1M
2023-11-02 299.50 300.55 294.70 295.40 0.1M
2023-11-01 297.00 300.95 295.70 298.00 0.1M
2023-10-31 304.50 308.85 296.40 299.60 0.9M
2023-10-30 307.10 308.00 296.50 303.05 0.2M
2023-10-27 299.50 307.90 299.50 307.10 0.1M
2023-10-26 299.00 300.55 290.75 299.05 0.1M
2023-10-25 295.00 301.80 294.05 299.60 0.1M
2023-10-23 310.05 310.05 295.00 297.50 0.1M
2023-10-20 304.00 310.00 303.60 308.50 0.2M
2023-10-19 299.65 313.50 297.30 304.35 0.8M
2023-10-18 304.00 305.55 284.00 299.70 0.4M
2023-10-17 302.05 306.60 300.95 305.10 0.3M
2023-10-16 299.80 306.85 296.10 301.00 0.4M
2023-10-13 293.00 302.95 293.00 299.90 0.4M
2023-10-12 295.40 298.00 291.10 293.00 0.2M
2023-10-11 291.85 296.90 290.90 293.70 0.2M
2023-10-10 283.15 300.00 283.00 294.80 0.7M
2023-10-09 291.80 291.95 281.00 282.75 0.3M
2023-10-06 294.75 296.20 289.30 291.80 0.3M
2023-10-05 298.60 300.20 291.50 294.65 0.4M
2023-10-04 302.90 303.90 291.35 296.45 0.4M
2023-10-03 307.00 308.00 301.15 303.05 0.2M
2023-09-29 307.00 309.00 305.10 307.30 0.1M
2023-09-28 307.90 311.75 304.15 305.10 0.2M
2023-09-27 306.00 309.55 303.10 306.60 0.2M
2023-09-26 306.95 309.70 304.10 305.00 0.1M
2023-09-25 304.60 306.00 302.00 305.55 0.2M
2023-09-22 304.00 308.95 301.00 301.95 0.2M
2023-09-21 307.60 310.50 302.00 303.00 0.3M
2023-09-20 307.00 311.40 304.00 307.60 0.2M
2023-09-18 311.20 314.90 305.70 308.60 0.4M
2023-09-15 311.00 313.00 307.25 311.20 0.2M
2023-09-14 313.00 315.45 307.15 308.85 0.2M
2023-09-13 306.15 316.05 303.40 311.60 0.3M
2023-09-12 316.80 316.80 300.65 306.15 0.4M
2023-09-11 316.00 318.45 312.80 314.70 0.3M
2023-09-08 311.65 317.95 311.45 315.95 0.3M
2023-09-07 314.90 319.95 309.10 309.95 0.3M
2023-09-06 316.30 316.70 310.05 314.70 0.2M
2023-09-05 312.55 316.80 311.90 314.90 0.1M
2023-09-04 315.00 318.75 308.55 311.55 0.3M
2023-09-01 318.80 322.80 312.00 313.95 0.4M
2023-08-31 320.45 325.00 311.05 314.35 0.6M
2023-08-30 314.70 318.50 312.00 316.40 0.7M
2023-08-29 312.20 314.60 309.70 313.05 0.2M
2023-08-28 314.65 315.95 309.90 310.55 0.1M
2023-08-25 315.15 316.65 307.70 313.10 0.4M
2023-08-24 312.00 320.00 311.05 315.15 0.7M
2023-08-23 308.65 314.10 308.30 311.20 0.2M
2023-08-22 309.55 313.70 307.05 307.50 0.2M
2023-08-21 306.80 312.65 306.15 307.70 0.3M
2023-08-18 314.90 316.80 305.10 306.60 0.5M
2023-08-17 311.70 319.95 308.15 312.35 1.7M
2023-08-16 308.90 312.80 303.05 311.15 0.6M
2023-08-14 305.45 309.95 296.00 307.80 1.0M
2023-08-11 310.00 311.65 302.05 303.85 0.5M
2023-08-10 311.00 314.90 303.20 308.40 1.7M
2023-08-09 286.75 335.00 284.00 315.35 7.2M
2023-08-08 288.45 289.10 282.60 285.90 0.1M
2023-08-07 284.95 289.85 281.95 287.65 0.2M
2023-08-04 281.70 285.25 281.30 284.65 0.1M
2023-08-03 285.10 285.95 280.00 280.90 0.1M
2023-08-02 282.85 286.90 276.25 285.55 0.2M
2023-08-01 283.65 284.90 282.45 282.85 0.1M
2023-07-31 287.00 287.50 282.60 283.65 0.2M
2023-07-28 281.05 287.50 281.00 286.10 0.2M
2023-07-27 282.50 283.00 279.00 280.10 0.1M
2023-07-26 280.95 285.95 280.20 281.20 0.2M
2023-07-25 285.50 286.50 278.40 280.80 0.2M
2023-07-24 284.00 287.00 281.05 284.35 0.2M
2023-07-21 287.50 289.00 282.95 283.80 0.1M
2023-07-20 288.00 292.70 287.35 288.80 0.1M
2023-07-19 287.80 293.05 286.15 288.45 0.3M
2023-07-18 288.00 295.05 285.00 286.30 0.3M
2023-07-17 283.00 290.20 283.00 289.80 0.2M
2023-07-14 285.35 288.30 282.00 283.55 0.1M
2023-07-13 292.00 292.55 279.85 285.35 0.3M
2023-07-12 291.90 294.00 288.55 291.05 0.2M
2023-07-11 291.20 292.20 286.25 290.50 0.2M
2023-07-10 291.90 296.95 287.45 289.90 0.7M
2023-07-07 283.95 290.00 283.55 287.45 1.1M
2023-07-06 280.95 287.30 280.05 281.55 0.5M
2023-07-05 284.40 284.40 277.35 281.15 0.2M
2023-07-04 288.00 289.55 280.30 283.55 0.2M
2023-07-03 284.00 288.20 277.30 287.20 0.5M
2023-06-30 285.00 289.75 280.30 282.50 0.6M
2023-06-28 285.20 290.85 280.10 284.50 1.0M
2023-06-27 275.70 288.25 275.50 284.35 2.0M
2023-06-26 264.90 277.60 260.30 274.70 1.2M
2023-06-23 266.00 267.35 260.00 265.05 0.2M
2023-06-22 264.50 272.50 261.95 264.20 0.8M
2023-06-21 260.00 266.45 256.80 263.10 0.7M
2023-06-20 257.75 258.45 252.95 256.90 0.2M
2023-06-19 255.40 258.35 252.20 256.80 0.2M
2023-06-16 252.25 255.50 250.90 254.75 0.1M
2023-06-15 253.45 254.25 251.50 252.25 0.1M
2023-06-14 255.80 256.05 252.65 253.40 0.1M
2023-06-13 253.60 257.65 252.50 255.30 0.2M
2023-06-12 256.90 258.80 254.00 254.75 0.1M
2023-06-09 258.00 263.10 256.30 256.90 0.2M
2023-06-08 253.90 260.80 252.50 258.90 0.4M
2023-06-07 254.50 254.50 252.50 253.05 0.1M
2023-06-06 254.45 254.45 249.50 253.20 0.1M
2023-06-05 253.75 254.70 251.25 253.15 0.1M
2023-06-02 253.00 254.50 251.50 252.35 0.1M
2023-06-01 252.40 255.00 251.90 252.35 0.1M
2023-05-31 248.00 253.90 239.00 251.05 0.3M
2023-05-30 250.95 254.00 242.00 249.75 0.6M
2023-05-29 250.45 252.50 249.15 249.85 0.1M
2023-05-26 248.50 251.00 247.00 250.15 0.1M
2023-05-25 249.05 250.25 248.00 248.50 0.0M
2023-05-24 250.50 251.00 246.00 249.05 0.1M
2023-05-23 249.00 251.25 249.00 250.30 0.0M
2023-05-22 250.50 252.00 248.50 249.00 0.0M
2023-05-19 251.90 253.90 249.45 251.35 0.1M
2023-05-18 253.80 255.25 251.05 253.60 0.1M
2023-05-17 254.90 255.75 252.25 254.00 0.1M
2023-05-16 247.80 254.70 247.75 253.40 0.2M
2023-05-15 250.00 252.40 247.60 249.20 0.1M
2023-05-12 247.10 250.60 247.05 250.00 0.1M
2023-05-11 249.95 251.00 247.60 249.50 0.1M
2023-05-10 249.85 250.35 247.10 249.55 0.1M
2023-05-09 245.05 249.55 245.05 249.00 0.1M
2023-05-08 249.50 250.90 243.35 245.00 0.2M
2023-05-05 252.00 252.60 248.50 249.05 0.1M
2023-05-04 247.45 251.00 246.10 249.20 0.1M
2023-05-03 248.90 252.00 243.30 246.20 0.2M
2023-05-02 254.30 256.30 249.00 250.30 0.4M
2023-04-28 256.00 256.00 253.10 254.80 0.1M
2023-04-27 254.80 255.85 251.55 254.90 0.1M
2023-04-26 258.00 258.45 253.30 254.45 0.1M
2023-04-25 259.20 259.20 256.20 258.00 0.1M
2023-04-24 257.95 259.60 255.20 259.00 0.1M
2023-04-21 258.60 264.45 255.70 257.95 0.1M
2023-04-20 259.00 261.40 256.50 259.35 0.1M
2023-04-19 258.45 261.35 256.15 259.30 0.1M
2023-04-18 259.00 259.00 255.10 258.45 0.1M
2023-04-17 256.30 260.00 253.00 259.00 0.1M
2023-04-13 256.00 256.50 253.35 256.00 0.1M
2023-04-12 255.00 257.50 253.20 255.40 0.1M
2023-04-11 251.75 255.90 251.00 255.00 0.1M
2023-04-10 250.05 254.00 250.00 251.75 0.1M
2023-04-06 251.20 254.70 250.40 251.45 0.1M
2023-04-05 253.00 254.80 251.00 252.60 0.1M
2023-04-03 251.40 255.55 250.10 253.85 0.1M
2023-03-31 246.20 252.30 246.20 250.05 0.1M
2023-03-29 241.90 248.50 241.90 247.85 0.1M
2023-03-28 243.00 246.30 237.50 241.15 0.1M
2023-03-27 246.00 246.15 242.95 245.00 0.1M
2023-03-24 247.90 248.80 244.60 248.05 0.1M
2023-03-23 248.00 249.30 246.25 248.55 0.1M
2023-03-22 249.60 249.90 246.60 249.05 0.1M
2023-03-21 248.20 249.50 245.30 248.35 0.1M
2023-03-20 249.00 260.00 243.15 247.50 0.1M
2023-03-17 243.70 247.45 242.30 245.80 0.1M
2023-03-16 244.15 245.50 241.55 242.80 0.1M
2023-03-15 249.50 249.50 243.10 244.00 0.1M
2023-03-14 248.00 248.00 240.10 247.20 0.1M
2023-03-13 245.50 248.90 245.10 247.45 0.1M
2023-03-10 245.65 248.00 243.80 247.15 0.0M
2023-03-09 248.00 249.05 245.15 245.95 0.1M
2023-03-08 248.15 248.90 246.70 248.55 0.1M
2023-03-06 246.65 249.85 246.60 249.00 0.1M
2023-03-03 246.50 248.90 245.45 248.05 0.1M
2023-03-02 248.75 248.75 243.50 246.10 0.1M
2023-03-01 247.20 249.50 245.25 248.60 0.1M
2023-02-28 242.05 247.00 240.40 245.95 0.2M
2023-02-27 244.60 244.60 240.45 241.10 0.1M
2023-02-24 242.10 249.50 242.10 243.60 0.2M
2023-02-23 242.25 244.95 240.00 241.90 0.1M
2023-02-22 249.80 252.15 237.30 241.40 0.7M
2023-02-21 246.15 258.80 245.00 250.85 0.5M
2023-02-20 250.00 250.90 242.60 246.10 0.3M
2023-02-17 248.30 250.50 246.50 249.70 0.1M
2023-02-16 245.90 249.50 245.50 248.20 0.1M
2023-02-15 243.00 246.50 242.15 245.80 0.1M
2023-02-14 247.60 247.95 241.00 242.10 0.1M
2023-02-13 248.95 249.40 245.85 247.10 0.0M
2023-02-10 245.50 249.90 244.00 248.90 0.1M
2023-02-09 248.15 248.60 245.00 245.85 0.1M
2023-02-08 247.00 249.50 245.15 247.65 0.2M
2023-02-07 245.10 247.95 241.70 246.00 0.3M
2023-02-06 247.25 247.25 241.05 243.35 0.3M
2023-02-03 245.20 247.95 238.35 246.05 0.4M
2023-02-02 246.35 250.00 229.05 248.55 0.6M
2023-02-01 246.95 249.90 244.00 246.35 0.1M
2023-01-31 246.10 249.00 244.70 246.75 0.1M
2023-01-30 246.00 248.65 242.10 247.05 0.1M
2023-01-27 251.05 252.00 241.30 245.30 0.1M
2023-01-25 251.30 254.50 248.70 250.70 0.0M
2023-01-24 250.10 255.00 250.10 251.35 0.1M
2023-01-23 251.15 254.40 250.50 252.85 0.1M
2023-01-20 254.60 254.65 251.05 251.95 0.0M
2023-01-19 250.00 257.00 248.50 253.65 0.2M
2023-01-18 253.70 254.05 248.25 251.10 0.2M
2023-01-17 256.20 256.45 251.10 252.35 0.1M
2023-01-16 258.55 259.05 255.00 255.30 0.0M
2023-01-13 260.00 260.75 256.10 258.25 0.1M
2023-01-12 253.85 258.00 250.30 256.75 0.2M
2023-01-11 258.60 258.60 252.15 252.85 0.1M
2023-01-10 259.70 261.00 257.05 257.55 0.1M
2023-01-09 259.95 262.00 258.00 258.60 0.1M
2023-01-06 262.70 262.90 258.50 259.40 0.2M
2023-01-05 261.00 263.80 260.20 262.40 0.2M
2023-01-04 262.00 264.00 258.35 260.00 0.1M
2023-01-03 266.40 267.00 260.90 261.95 0.1M
2023-01-02 262.90 268.00 260.55 266.05 0.3M