Jupiter Wagons Ltd (JUWL)

JUWL
🏛️ 인도 →
336.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 91.95 93.00 90.85 91.80 0.3M
2022-12-29 90.00 92.80 89.35 91.35 0.2M
2022-12-28 89.45 92.00 87.80 90.50 0.3M
2022-12-27 88.95 91.50 87.50 88.70 0.3M
2022-12-26 82.65 90.15 82.65 87.95 0.5M
2022-12-23 91.95 91.95 87.00 87.00 0.3M
2022-12-22 90.05 92.90 85.25 91.55 1.2M
2022-12-21 94.45 95.00 88.50 89.70 0.5M
2022-12-20 90.75 94.40 89.55 93.15 0.3M
2022-12-19 91.00 92.10 89.20 90.70 0.2M
2022-12-16 88.70 92.50 87.60 89.60 0.2M
2022-12-15 93.85 94.10 88.10 88.65 0.3M
2022-12-14 94.40 95.70 91.90 92.70 0.3M
2022-12-13 92.90 94.30 90.75 93.05 0.4M
2022-12-12 87.85 90.95 85.65 90.75 0.3M
2022-12-09 87.80 91.00 85.10 86.65 0.3M
2022-12-08 88.00 89.45 86.35 87.80 0.2M
2022-12-07 93.90 94.80 87.60 87.80 0.5M
2022-12-06 89.90 92.20 88.95 92.20 0.3M
2022-12-05 84.70 87.85 83.70 87.85 0.2M
2022-12-02 81.50 86.40 81.50 83.70 0.1M
2022-12-01 87.45 87.45 82.00 83.55 0.2M
2022-11-30 89.45 89.45 85.50 86.20 0.2M
2022-11-29 86.35 87.85 85.00 87.85 0.3M
2022-11-28 81.00 83.70 80.05 83.70 0.4M
2022-11-25 81.40 81.40 79.00 79.75 0.1M
2022-11-24 81.70 82.75 80.25 80.65 0.1M
2022-11-23 80.30 81.50 78.80 81.05 0.1M
2022-11-22 80.85 81.00 78.25 80.35 0.1M
2022-11-21 82.00 82.80 78.20 79.20 0.1M
2022-11-18 78.45 81.05 78.00 81.00 0.2M
2022-11-17 78.95 79.50 76.60 77.20 0.1M
2022-11-16 79.85 80.00 77.40 78.30 0.1M
2022-11-15 82.00 83.70 78.10 79.15 0.2M
2022-11-14 81.90 81.90 79.00 80.80 0.5M
2022-11-11 79.65 79.65 75.55 78.00 0.2M
2022-11-10 79.20 81.00 75.10 78.55 0.3M
2022-11-09 74.00 77.20 73.95 77.20 0.2M
2022-11-07 73.95 74.00 72.00 73.55 0.1M
2022-11-04 73.35 74.00 71.65 73.10 0.1M
2022-11-03 72.00 73.80 71.30 72.95 0.0M
2022-11-02 73.10 73.80 71.50 72.55 0.1M
2022-11-01 74.30 74.30 72.60 73.10 0.0M
2022-10-31 75.10 77.40 72.40 73.50 0.1M
2022-10-28 77.40 77.40 74.30 74.75 0.1M
2022-10-27 75.50 76.50 74.50 76.00 0.1M
2022-10-25 75.55 77.50 74.60 75.00 0.1M
2022-10-24 74.50 77.00 72.50 76.25 0.2M
2022-10-21 74.55 75.45 73.00 73.55 0.1M
2022-10-20 74.90 75.90 73.20 74.55 0.1M
2022-10-19 73.25 74.90 72.40 74.15 0.1M
2022-10-18 73.30 74.05 70.30 71.80 0.1M
2022-10-17 73.90 74.65 72.50 73.40 0.0M
2022-10-14 73.00 75.50 72.00 73.00 0.1M
2022-10-13 73.90 73.95 71.40 72.20 0.0M
2022-10-12 73.90 74.95 71.00 72.95 0.1M
2022-10-11 75.90 76.70 72.00 72.50 0.1M
2022-10-10 75.70 76.25 74.00 75.15 0.1M
2022-10-07 75.90 78.20 74.00 75.90 0.2M
2022-10-06 72.20 75.80 72.20 74.85 0.3M
2022-10-04 73.85 73.85 71.30 72.20 0.0M
2022-10-03 73.85 74.90 70.10 71.90 0.1M
2022-09-30 68.80 71.85 68.45 71.85 0.1M
2022-09-29 72.15 74.00 67.85 68.45 0.2M
2022-09-28 69.50 72.65 68.75 71.15 0.1M
2022-09-27 68.10 71.45 68.10 69.50 0.1M
2022-09-26 75.60 75.60 70.10 70.10 0.2M
2022-09-23 76.80 76.80 72.65 73.75 0.1M
2022-09-22 76.45 76.50 75.00 75.45 0.1M
2022-09-21 76.45 76.80 73.50 76.05 0.1M
2022-09-20 75.00 76.35 73.80 75.85 0.2M
2022-09-19 75.80 76.10 73.10 73.75 0.2M
2022-09-16 75.85 75.85 71.90 72.75 0.2M
2022-09-15 76.80 77.40 74.00 74.75 0.1M
2022-09-14 74.55 77.00 74.30 75.35 0.1M
2022-09-13 83.95 83.95 76.80 76.90 0.4M
2022-09-12 81.00 82.90 80.50 80.80 0.3M
2022-09-09 82.05 83.90 79.50 80.50 0.6M
2022-09-08 85.00 85.50 80.60 81.35 0.7M
2022-09-07 75.00 84.20 74.30 83.45 1.9M
2022-09-06 79.00 79.20 73.80 74.85 0.6M
2022-09-05 78.90 81.30 77.40 77.90 0.4M
2022-09-02 80.00 82.50 78.00 78.35 0.7M
2022-09-01 79.65 82.50 77.90 79.65 0.8M
2022-08-30 80.40 81.00 75.50 79.95 1.8M
2022-08-29 72.50 81.35 72.10 78.05 2.9M
2022-08-26 68.80 76.50 68.25 74.65 2.9M
2022-08-25 71.90 73.15 66.55 67.80 2.3M
2022-08-24 60.75 70.50 60.45 69.75 3.7M
2022-08-23 57.85 60.60 57.60 60.30 0.3M
2022-08-22 60.00 60.00 57.05 57.55 0.4M
2022-08-19 59.80 61.80 59.35 59.85 0.4M
2022-08-18 60.65 61.15 59.00 59.90 0.3M
2022-08-17 60.50 62.70 59.40 60.30 0.5M
2022-08-16 60.50 61.30 59.10 59.80 0.5M
2022-08-12 62.70 63.80 60.30 61.20 0.5M
2022-08-11 61.50 63.80 61.05 62.75 0.8M
2022-08-10 60.00 62.00 59.00 60.70 0.5M
2022-08-08 59.45 59.55 58.50 58.75 0.1M
2022-08-05 59.70 59.70 58.50 58.60 0.1M
2022-08-04 59.80 60.90 58.40 59.00 0.2M
2022-08-03 61.50 61.70 59.40 59.70 0.2M
2022-08-02 59.60 62.70 59.00 61.00 0.6M
2022-08-01 59.45 60.00 58.85 59.05 0.2M
2022-07-29 58.85 60.00 58.60 58.80 0.1M
2022-07-28 59.80 60.00 58.30 58.65 0.1M
2022-07-27 59.65 59.85 58.10 59.15 0.1M
2022-07-26 60.05 60.05 57.50 58.85 0.1M
2022-07-25 60.00 61.50 58.90 59.45 0.2M
2022-07-22 60.40 60.70 59.10 59.45 0.2M
2022-07-21 59.90 61.90 59.50 59.95 0.2M
2022-07-20 61.95 62.40 59.10 59.40 0.3M
2022-07-19 60.90 62.00 60.65 61.05 0.2M
2022-07-18 59.00 62.45 58.40 60.85 0.3M
2022-07-15 60.70 60.70 58.00 58.55 0.3M
2022-07-14 61.10 61.65 59.10 59.60 0.2M
2022-07-13 61.95 62.00 60.40 61.15 0.2M
2022-07-12 62.95 63.20 60.50 60.75 0.3M
2022-07-11 62.20 63.80 61.55 63.00 0.3M
2022-07-08 66.00 66.00 61.35 62.20 0.5M
2022-07-07 64.50 66.70 63.50 64.15 1.2M
2022-07-06 58.00 64.00 57.60 63.50 1.2M
2022-07-05 62.40 64.80 56.10 57.60 1.4M
2022-07-04 57.00 62.90 56.20 61.70 1.3M
2022-07-01 55.60 56.40 54.00 55.60 0.2M
2022-06-30 52.20 55.55 52.20 54.85 0.3M
2022-06-29 52.75 53.00 51.50 51.90 0.1M
2022-06-28 53.60 53.75 52.45 52.90 0.1M
2022-06-27 54.90 55.00 53.10 53.65 0.1M
2022-06-24 53.95 54.90 52.30 53.05 0.1M
2022-06-23 50.95 54.90 50.00 53.50 0.3M
2022-06-22 50.80 52.20 49.60 50.40 0.2M
2022-06-21 46.00 52.70 46.00 51.60 0.4M
2022-06-20 51.75 52.00 45.00 46.30 0.3M
2022-06-17 54.25 54.25 50.55 52.45 0.3M
2022-06-16 57.90 59.70 52.35 53.00 0.4M
2022-06-15 58.45 58.45 57.00 57.20 0.1M
2022-06-14 57.45 59.50 56.05 57.80 0.5M
2022-06-13 57.00 57.75 55.30 56.55 0.3M
2022-06-10 57.70 59.70 57.55 58.00 0.2M
2022-06-09 59.60 60.80 57.70 58.40 0.3M
2022-06-08 62.65 63.80 59.40 60.25 0.7M
2022-06-07 60.45 64.20 59.40 62.00 1.0M
2022-06-06 57.60 62.70 56.70 61.00 1.3M
2022-06-03 59.15 60.15 56.20 57.15 0.3M
2022-06-02 56.85 60.80 55.30 58.35 0.7M
2022-06-01 57.05 57.40 55.45 56.00 0.2M
2022-05-31 56.90 58.50 54.80 56.45 0.5M
2022-05-30 59.55 60.20 58.20 58.65 0.3M
2022-05-27 58.20 61.70 56.30 58.65 0.9M
2022-05-26 56.35 57.50 53.20 56.75 0.4M
2022-05-25 62.30 63.30 55.20 56.05 0.7M
2022-05-24 65.40 65.80 60.10 61.35 1.3M
2022-05-23 56.50 63.80 56.50 63.30 2.4M
2022-05-20 57.70 58.50 56.40 56.70 0.3M
2022-05-19 53.50 59.80 52.40 55.75 1.0M
2022-05-18 54.00 55.45 53.20 54.15 0.2M
2022-05-17 55.55 55.55 52.50 53.75 0.2M
2022-05-16 52.30 57.40 52.30 54.10 0.9M
2022-05-13 49.90 51.15 48.75 49.85 0.4M
2022-05-12 48.50 50.00 44.00 46.00 0.4M
2022-05-11 48.00 53.50 48.00 49.35 0.3M
2022-05-10 49.90 52.20 48.65 49.45 0.2M
2022-05-09 52.50 52.50 46.20 49.90 0.4M
2022-05-06 52.50 53.60 50.65 53.05 0.3M
2022-05-05 55.55 56.55 52.55 53.20 0.2M
2022-05-04 58.00 59.50 54.15 54.60 0.4M
2022-05-02 54.60 58.55 53.65 57.80 0.7M
2022-04-29 53.60 59.90 51.95 56.50 0.8M
2022-04-28 53.45 55.40 51.30 51.75 0.2M
2022-04-27 56.20 56.20 51.20 52.25 0.5M
2022-04-26 57.00 59.10 55.20 56.25 0.2M
2022-04-25 57.50 58.35 54.50 56.90 0.3M
2022-04-22 58.10 60.55 57.05 57.50 0.4M
2022-04-21 58.00 59.90 56.50 57.75 0.6M
2022-04-20 55.90 58.50 52.55 56.85 0.5M
2022-04-19 52.90 59.60 52.00 54.95 1.0M
2022-04-18 50.05 53.40 49.35 51.25 0.2M
2022-04-13 50.00 51.40 48.60 51.00 0.2M
2022-04-12 51.00 51.45 48.90 49.50 0.2M
2022-04-11 51.40 54.05 50.20 51.00 0.3M
2022-04-08 54.00 54.40 49.45 52.30 0.3M
2022-04-07 55.40 56.40 49.60 50.45 0.5M
2022-04-06 48.00 53.60 48.00 53.60 0.5M
2022-04-05 48.75 49.60 46.90 48.75 0.2M
2022-04-04 47.95 48.45 46.50 47.65 0.2M
2022-04-01 44.00 47.50 43.65 46.45 0.3M
2022-03-31 44.70 45.25 43.50 43.65 0.1M
2022-03-30 44.95 45.95 43.55 43.80 0.2M
2022-03-29 42.00 45.10 41.75 43.95 0.3M
2022-03-28 42.20 43.40 41.10 41.90 0.2M
2022-03-25 41.70 42.50 41.05 41.80 0.1M
2022-03-24 40.45 42.40 40.45 41.30 0.1M
2022-03-23 43.75 44.50 40.85 41.75 0.2M
2022-03-22 41.60 43.00 41.00 42.75 0.1M
2022-03-21 43.75 43.75 41.80 42.15 0.1M
2022-03-17 42.95 43.85 42.95 43.15 0.1M
2022-03-16 43.55 43.75 42.40 42.70 0.0M
2022-03-15 42.80 44.20 42.30 43.05 0.1M
2022-03-14 41.90 43.45 41.90 42.80 0.1M
2022-03-11 42.50 43.65 42.00 42.85 0.1M
2022-03-10 45.25 45.75 42.55 42.80 0.2M
2022-03-09 41.40 43.80 41.10 43.30 0.2M
2022-03-08 40.00 41.95 39.50 41.25 0.1M
2022-03-07 41.00 41.35 38.70 40.05 0.2M
2022-03-04 42.95 42.95 40.90 41.10 0.1M
2022-03-03 41.75 43.45 40.80 42.40 0.3M
2022-03-02 39.70 42.00 39.15 40.05 0.2M
2022-02-28 38.65 40.85 37.05 39.85 0.2M
2022-02-25 39.00 39.60 36.40 37.85 0.4M
2022-02-24 40.45 40.45 37.80 37.80 0.3M
2022-02-23 41.00 42.30 40.40 41.95 0.1M
2022-02-22 40.30 41.60 38.60 40.00 0.2M
2022-02-21 42.00 45.00 40.50 41.10 0.3M
2022-02-18 41.05 42.70 40.75 42.05 0.1M
2022-02-17 42.00 42.90 40.00 41.00 0.2M
2022-02-16 46.00 46.00 41.00 41.80 0.3M
2022-02-15 40.00 44.90 38.90 44.05 0.9M
2022-02-14 42.50 45.00 41.60 41.60 0.5M
2022-02-11 47.35 47.95 44.30 46.20 0.2M
2022-02-10 49.00 49.10 47.40 47.95 0.1M
2022-02-09 50.00 51.25 47.50 48.25 0.1M
2022-02-08 52.05 53.00 48.15 49.60 0.3M
2022-02-07 53.20 54.30 51.30 52.30 0.3M
2022-02-04 53.65 53.65 51.20 52.20 0.4M
2022-02-03 49.90 51.20 48.20 51.10 0.2M
2022-02-02 48.90 49.75 47.90 48.80 0.2M
2022-02-01 50.40 50.40 47.75 48.45 0.2M
2022-01-31 50.40 52.10 48.60 49.55 0.4M
2022-01-28 50.80 52.90 49.50 49.65 0.4M
2022-01-27 49.00 51.45 48.50 50.80 0.5M
2022-01-25 48.05 50.20 47.70 49.00 0.6M
2022-01-24 52.70 52.70 50.20 50.20 0.1M
2022-01-21 57.50 57.50 52.80 52.80 0.5M
2022-01-20 52.00 55.55 51.60 55.55 0.2M
2022-01-19 52.10 53.55 51.15 52.95 0.3M
2022-01-18 59.35 59.35 53.75 53.75 1.0M
2022-01-17 56.55 56.55 56.55 56.55 0.1M
2022-01-14 51.00 53.90 51.00 53.90 0.4M
2022-01-13 51.35 51.35 48.30 51.35 1.1M
2022-01-12 48.90 48.95 48.85 48.95 0.2M
2022-01-11 44.80 46.65 44.80 46.65 0.4M
2022-01-10 43.10 44.75 43.00 44.45 0.4M
2022-01-07 43.00 44.45 42.10 42.65 0.3M
2022-01-06 43.70 43.75 42.70 42.90 0.1M
2022-01-05 43.00 44.00 42.45 43.70 0.1M
2022-01-04 43.30 44.10 42.50 43.00 0.2M
2022-01-03 44.50 44.50 43.20 43.65 0.1M