Nagreeka Capital

NCIL
🏛️ 인도 →
27.09
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
2025-09-29 27.93 27.93 26.87 27.09 0.0M
2025-09-26 26.76 28.82 26.76 27.38 0.0M
2025-09-25 27.80 27.80 26.82 27.04 0.0M
2025-09-24 27.00 28.25 27.00 27.04 0.0M
2025-09-23 28.14 28.14 26.61 27.30 0.0M
2025-09-22 28.02 28.04 27.02 27.71 0.0M
2025-09-19 28.79 28.79 26.52 27.58 0.0M
2025-09-18 28.95 28.95 27.15 28.00 0.0M
2025-09-17 28.80 29.33 26.04 28.05 0.0M
2025-09-16 28.58 28.58 27.22 28.09 0.0M
2025-09-15 28.69 28.69 26.02 26.96 0.0M
2025-09-12 25.74 27.70 25.73 27.00 0.0M
2025-09-11 25.27 25.78 24.93 25.23 0.0M
2025-09-10 25.09 26.00 25.05 25.27 0.0M
2025-09-09 24.50 26.00 24.20 25.09 0.1M
2025-09-08 25.02 25.84 24.11 24.19 0.0M
2025-09-05 25.45 25.65 24.18 25.02 0.0M
2025-09-04 25.74 25.74 25.02 25.67 0.0M
2025-09-03 25.06 25.98 24.86 25.02 0.0M
2025-09-02 25.90 25.99 25.50 25.96 0.0M
2025-09-01 25.60 25.90 24.85 25.63 0.0M
2025-08-29 25.15 25.98 24.55 24.85 0.0M
2025-08-28 26.10 26.10 24.85 25.51 0.0M
2025-08-26 26.55 26.55 25.45 25.52 0.0M
2025-08-25 27.00 27.30 25.76 26.55 0.0M
2025-08-22 26.95 26.95 25.61 26.47 0.0M
2025-08-21 25.80 26.65 25.70 26.15 0.0M
2025-08-20 26.90 27.50 25.60 26.44 0.0M
2025-08-19 26.30 27.40 25.73 26.21 0.0M
2025-08-18 26.31 27.80 26.30 26.92 0.0M
2025-08-14 26.90 27.50 26.36 27.13 0.0M
2025-08-13 26.99 27.77 26.18 26.93 0.0M
2025-08-12 27.40 27.40 26.12 26.99 0.0M
2025-08-11 29.50 29.50 26.00 26.23 0.0M
2025-08-08 28.85 28.85 26.05 26.94 0.0M
2025-08-07 29.89 29.89 26.07 26.69 0.0M
2025-08-06 26.39 27.65 26.36 27.40 0.0M
2025-08-05 27.42 27.95 26.33 26.36 0.0M
2025-08-04 25.75 27.06 25.60 26.88 0.0M
2025-08-01 25.43 26.47 25.25 25.81 0.0M
2025-07-31 26.24 26.37 25.36 26.01 0.0M
2025-07-30 26.50 26.97 25.93 26.37 0.0M
2025-07-29 26.68 26.99 25.42 26.45 0.0M
2025-07-28 26.69 26.69 25.16 25.77 0.0M
2025-07-25 26.50 26.50 25.35 25.78 0.0M
2025-07-24 26.10 26.87 25.66 26.25 0.0M
2025-07-23 27.67 27.67 25.82 26.14 0.0M
2025-07-22 26.07 27.41 26.00 26.93 0.0M
2025-07-21 25.90 27.19 25.73 27.08 0.0M
2025-07-18 26.60 27.47 25.73 25.92 0.0M
2025-07-17 26.70 27.15 26.20 27.09 0.0M
2025-07-16 27.40 27.63 26.13 26.57 0.0M
2025-07-15 27.10 27.82 26.47 26.71 0.0M
2025-07-14 27.54 27.54 26.70 26.79 0.0M
2025-07-11 27.48 27.48 26.99 27.00 0.0M
2025-07-10 25.86 27.72 25.86 27.18 0.0M
2025-07-09 27.85 27.85 26.90 27.00 0.0M
2025-07-08 26.50 27.29 25.15 27.06 0.0M
2025-07-07 27.21 27.74 26.00 26.37 0.0M
2025-07-04 27.00 27.74 26.26 27.08 0.0M
2025-07-03 27.80 27.80 26.09 26.99 0.0M
2025-07-02 27.80 27.80 26.80 27.06 0.0M
2025-07-01 26.94 27.74 26.50 27.06 0.0M
2025-06-30 27.85 27.85 26.07 26.81 0.0M
2025-06-27 26.60 27.19 26.09 26.94 0.0M
2025-06-26 26.25 26.25 25.81 25.97 0.0M
2025-06-25 26.60 26.60 25.10 26.15 0.0M
2025-06-24 25.21 26.19 25.21 25.92 0.0M
2025-06-23 25.02 25.98 25.02 25.39 0.0M
2025-06-20 24.63 26.39 24.50 25.52 0.0M
2025-06-19 26.68 26.68 25.20 25.29 0.0M
2025-06-18 26.16 27.46 24.85 25.93 0.1M
2025-06-17 27.54 27.54 26.16 26.16 0.0M
2025-06-16 28.99 28.99 27.54 27.54 0.0M
2025-06-13 28.15 29.35 27.70 28.99 0.0M
2025-06-12 28.20 29.20 28.05 29.03 0.0M
2025-06-11 27.60 28.80 27.55 28.19 0.0M
2025-06-10 27.87 28.46 27.62 27.96 0.0M
2025-06-09 29.59 29.59 27.78 28.41 0.0M
2025-06-06 29.20 29.85 28.22 28.71 0.0M
2025-06-05 28.76 29.99 28.71 29.03 0.0M
2025-06-04 33.40 33.40 30.23 30.23 0.0M
2025-06-03 32.06 32.60 29.72 31.83 0.0M
2025-06-02 31.14 31.15 29.67 31.15 0.0M
2025-05-30 29.50 29.67 28.27 29.67 0.0M
2025-05-29 28.26 28.26 27.52 28.26 0.1M
2025-05-28 28.00 28.00 26.21 26.92 0.0M
2025-05-27 26.51 27.50 26.25 26.94 0.0M
2025-05-26 29.35 29.35 26.80 27.03 0.0M
2025-05-23 29.80 29.80 27.55 28.04 0.0M
2025-05-22 27.67 29.00 27.01 28.43 0.0M
2025-05-21 28.60 29.20 27.01 27.67 0.0M
2025-05-20 29.70 29.70 27.67 27.84 0.0M
2025-05-19 27.60 28.80 27.60 28.70 0.0M
2025-05-16 26.25 28.20 26.25 27.72 0.0M
2025-05-15 27.39 27.99 26.36 27.40 0.0M
2025-05-14 27.35 27.45 25.43 27.39 0.0M
2025-05-13 26.00 26.29 26.00 26.20 0.0M
2025-05-12 24.39 25.36 24.39 25.36 0.0M
2025-05-09 23.97 26.00 23.97 24.16 0.0M
2025-05-08 26.65 26.74 24.66 25.24 0.0M
2025-05-07 26.85 26.85 25.87 25.89 0.0M
2025-05-06 28.95 28.99 26.90 27.21 0.0M
2025-05-05 29.70 29.70 27.36 28.13 0.0M
2025-05-02 29.75 29.75 28.20 28.42 0.0M
2025-04-30 29.85 29.85 27.90 29.48 0.0M
2025-04-29 30.70 30.70 28.38 28.92 0.0M
2025-04-28 31.50 31.50 28.90 29.25 0.0M
2025-04-25 31.58 32.10 27.72 30.03 0.1M
2025-04-24 28.70 30.01 26.23 29.92 0.0M
2025-04-23 27.78 27.78 26.00 27.29 0.0M
2025-04-22 25.85 26.75 24.99 26.41 0.0M
2025-04-21 24.14 24.99 23.59 24.92 0.0M
2025-04-17 24.98 24.98 23.60 24.14 0.0M
2025-04-16 25.99 26.05 23.60 24.20 0.0M
2025-04-15 25.80 25.80 24.00 24.79 0.0M
2025-04-11 27.91 27.91 24.00 24.26 0.0M
2025-04-09 27.99 27.99 25.22 25.38 0.0M
2025-04-08 26.00 28.98 24.25 27.65 0.0M
2025-04-07 25.20 30.00 25.20 26.44 0.0M
2025-04-04 27.79 27.79 26.00 27.74 0.0M
2025-04-03 27.25 27.25 25.55 26.47 0.0M
2025-04-02 26.00 26.09 25.03 25.98 0.0M
2025-04-01 24.97 24.98 23.23 24.85 0.0M
2025-03-28 23.60 25.25 23.60 23.80 0.0M
2025-03-27 25.05 25.50 24.01 24.50 0.0M
2025-03-26 26.84 26.84 24.78 25.25 0.0M
2025-03-25 26.97 27.18 24.86 25.67 0.0M
2025-03-24 27.99 27.99 25.76 25.89 0.0M
2025-03-21 27.99 28.87 26.83 27.12 0.0M
2025-03-20 27.74 28.74 26.36 27.50 0.0M
2025-03-19 29.00 29.00 27.00 27.74 0.0M
2025-03-18 30.25 30.25 27.50 27.62 0.0M
2025-03-17 30.70 30.70 27.77 28.86 0.0M
2025-03-13 31.40 31.40 29.24 29.24 0.0M
2025-03-12 31.51 31.51 28.91 30.78 0.0M
2025-03-11 31.00 31.00 30.19 30.19 0.0M
2025-03-10 29.50 31.50 29.50 31.06 0.0M
2025-03-07 31.40 31.40 29.14 30.91 0.0M
2025-03-06 30.60 30.60 28.34 30.39 0.0M
2025-03-05 29.62 29.62 28.90 29.19 0.0M
2025-03-04 27.15 28.45 26.03 28.21 0.0M
2025-03-03 29.70 29.79 26.96 27.15 0.0M
2025-02-28 29.00 29.00 28.00 28.38 0.0M
2025-02-27 28.99 30.20 27.55 27.62 0.0M
2025-02-25 31.50 31.50 28.80 29.00 0.0M
2025-02-24 30.11 31.51 29.94 30.31 0.0M
2025-02-21 30.60 32.00 29.15 31.51 0.0M
2025-02-20 29.45 30.60 28.00 30.60 0.0M
2025-02-19 30.60 30.69 29.15 29.15 0.0M
2025-02-18 31.00 31.38 30.69 30.69 0.0M
2025-02-17 32.85 32.85 31.99 31.99 0.0M
2025-02-14 32.38 33.69 30.95 33.68 0.0M
2025-02-13 32.83 33.77 31.81 32.58 0.0M
2025-02-12 32.16 33.65 31.93 33.49 0.0M
2025-02-11 33.70 37.00 33.58 33.62 0.0M
2025-02-10 34.17 35.49 34.17 35.35 0.0M
2025-02-07 33.00 36.00 32.95 35.80 0.0M
2025-02-06 33.51 36.38 33.51 34.64 0.0M
2025-02-05 36.19 36.69 34.50 34.65 0.0M
2025-02-04 34.86 36.49 33.23 36.19 0.0M
2025-02-03 34.50 37.47 34.40 34.86 0.0M
2025-02-01 39.40 39.40 35.80 36.21 0.0M
2025-01-31 34.90 38.50 34.90 37.53 0.0M
2025-01-30 34.85 38.00 34.85 36.72 0.0M
2025-01-29 37.50 37.50 34.23 36.50 0.0M
2025-01-28 33.70 37.05 33.63 35.90 0.0M
2025-01-27 35.35 38.95 35.28 35.33 0.0M
2025-01-24 37.40 37.40 34.05 37.14 0.0M
2025-01-23 34.04 37.45 34.04 35.69 0.0M
2025-01-22 34.12 36.64 33.15 35.84 0.0M
2025-01-21 32.55 35.90 32.55 34.90 0.0M
2025-01-20 31.75 34.40 31.52 34.24 0.0M
2025-01-17 32.20 35.50 32.15 33.12 0.0M
2025-01-16 34.73 34.73 33.03 33.85 0.0M
2025-01-15 36.00 36.00 32.66 34.73 0.0M
2025-01-14 34.65 34.95 32.88 34.29 0.0M
2025-01-13 37.93 37.93 34.33 34.62 0.0M
2025-01-10 35.70 36.31 35.70 36.13 0.0M
2025-01-09 36.30 36.60 36.30 36.31 0.0M
2025-01-08 37.30 37.31 37.00 37.03 0.0M
2025-01-07 36.00 37.33 36.00 37.33 0.0M
2025-01-06 36.80 36.80 36.20 36.60 0.0M
2025-01-03 37.04 37.04 36.90 36.90 0.0M
2025-01-02 36.51 36.60 36.30 36.32 0.0M
2025-01-01 37.45 37.45 36.27 37.00 0.0M