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
2023-12-29 316.60 324.50 313.30 318.95 0.7M
2023-12-28 324.95 324.95 313.50 316.60 0.6M
2023-12-27 324.90 326.00 315.00 321.10 0.7M
2023-12-26 325.00 332.80 318.65 320.30 4.2M
2023-12-22 324.00 329.40 317.10 323.70 1.0M
2023-12-21 307.95 327.25 305.40 325.85 0.9M
2023-12-20 329.75 330.65 311.55 311.70 1.1M
2023-12-19 332.00 332.00 321.95 327.95 1.0M
2023-12-18 339.90 339.90 328.00 328.95 1.2M
2023-12-15 339.00 343.40 330.30 335.90 2.8M
2023-12-14 317.00 330.60 315.55 328.55 5.1M
2023-12-13 314.95 318.00 311.25 314.90 0.7M
2023-12-12 320.00 320.70 313.00 314.05 0.8M
2023-12-11 317.85 319.00 309.50 316.50 2.3M
2023-12-08 310.00 319.75 307.95 311.50 4.0M
2023-12-07 335.00 335.00 323.10 323.10 1.3M
2023-12-06 347.85 349.45 339.00 340.10 0.5M
2023-12-05 349.40 352.00 340.15 346.15 1.1M
2023-12-04 346.05 350.40 339.05 340.10 0.6M
2023-12-01 356.00 359.30 338.80 341.85 0.7M
2023-11-30 338.00 350.00 324.40 347.85 1.7M
2023-11-29 333.85 342.00 331.00 339.15 0.8M
2023-11-28 339.80 341.75 331.00 333.10 0.5M
2023-11-24 330.95 342.95 330.95 339.20 1.3M
2023-11-23 340.00 343.90 323.60 326.65 0.6M
2023-11-22 344.70 344.70 330.00 335.30 0.7M
2023-11-21 363.05 363.05 332.75 339.00 2.5M
2023-11-20 335.00 345.80 334.35 345.80 1.9M
2023-11-17 314.80 329.35 314.10 329.35 1.4M
2023-11-16 322.00 322.00 312.90 313.70 0.3M
2023-11-15 321.95 323.00 315.00 315.45 0.3M
2023-11-13 321.80 323.00 316.80 318.05 0.3M
2023-11-12 323.40 324.30 318.35 320.35 0.2M
2023-11-10 318.95 326.50 315.60 319.90 0.6M
2023-11-09 319.00 322.00 313.30 319.40 0.7M
2023-11-08 310.45 322.20 309.00 311.30 1.1M
2023-11-07 313.95 315.25 306.00 306.90 0.3M
2023-11-06 308.80 319.80 307.60 311.70 0.6M
2023-11-03 307.90 310.95 306.00 307.50 0.2M
2023-11-02 312.00 313.70 303.20 305.70 0.3M
2023-11-01 314.90 317.35 305.05 306.00 0.4M
2023-10-31 319.25 322.00 307.00 312.60 0.5M
2023-10-30 324.95 324.95 313.15 316.95 2.2M
2023-10-27 309.50 309.50 303.90 309.50 0.8M
2023-10-26 279.05 294.80 266.80 294.80 1.7M
2023-10-25 292.00 300.80 280.55 280.80 0.7M
2023-10-23 315.00 315.95 294.95 295.30 0.6M
2023-10-20 310.90 314.70 308.60 310.45 0.4M
2023-10-19 302.00 318.00 302.00 311.70 0.7M
2023-10-18 310.90 312.80 297.35 305.10 0.5M
2023-10-17 307.95 319.90 306.00 308.75 1.1M
2023-10-16 315.00 315.00 303.30 304.70 0.6M
2023-10-13 315.00 323.05 308.55 311.95 1.1M
2023-10-12 327.50 327.50 313.30 317.95 2.6M
2023-10-11 300.35 311.95 298.95 311.95 0.2M
2023-10-10 305.80 305.80 295.00 297.10 0.6M
2023-10-09 302.25 306.90 298.50 298.50 0.7M
2023-10-06 315.70 322.45 310.00 314.20 0.5M
2023-10-05 322.15 326.40 312.00 313.40 0.5M
2023-10-04 308.00 322.95 308.00 318.30 0.9M
2023-10-03 326.95 326.95 313.00 313.90 0.9M
2023-09-29 349.00 349.00 321.15 327.25 2.5M
2023-09-28 327.00 333.75 326.00 333.75 0.4M
2023-09-27 309.40 317.90 308.50 317.90 0.5M
2023-09-26 274.00 302.80 274.00 302.80 3.8M
2023-09-25 300.00 306.80 288.40 288.40 1.6M
2023-09-22 324.00 324.80 303.50 303.55 1.9M
2023-09-21 314.25 334.80 314.25 319.45 1.0M
2023-09-20 328.50 340.80 318.00 319.20 1.6M
2023-09-18 350.00 350.00 334.10 334.15 1.0M
2023-09-15 365.00 365.00 343.00 351.65 1.9M
2023-09-14 346.35 354.25 340.20 354.25 1.2M
2023-09-13 341.00 349.90 337.10 337.40 2.3M
2023-09-12 375.00 377.95 354.80 354.80 1.7M
2023-09-11 394.25 394.25 371.00 373.95 1.5M
2023-09-08 385.20 396.00 369.55 377.45 1.4M
2023-09-07 402.95 405.40 380.30 381.40 2.0M
2023-09-06 404.75 411.00 395.00 400.10 2.6M
2023-09-05 385.00 397.40 359.60 392.10 4.0M
2023-09-04 378.50 378.50 360.00 378.50 3.8M
2023-09-01 360.50 360.50 355.00 360.50 0.9M
2023-08-31 316.25 343.50 312.35 343.35 3.2M
2023-08-30 332.00 335.50 327.15 327.15 0.8M
2023-08-29 380.55 380.55 344.35 344.35 4.4M
2023-08-28 362.45 362.45 362.45 362.45 0.3M
2023-08-25 339.00 345.20 335.00 345.20 1.2M
2023-08-24 320.00 328.80 318.00 328.80 2.4M
2023-08-23 306.00 313.15 293.10 313.15 3.1M
2023-08-22 298.30 300.20 287.05 298.25 1.1M
2023-08-21 282.90 285.95 279.85 285.95 0.6M
2023-08-18 276.00 279.10 263.10 272.35 2.2M
2023-08-17 285.00 286.00 265.05 274.30 3.6M
2023-08-16 271.00 272.40 268.00 272.40 1.7M
2023-08-14 257.00 259.45 251.95 259.45 1.4M
2023-08-11 242.00 247.10 237.00 247.10 2.6M
2023-08-10 256.85 256.85 232.45 235.35 3.7M
2023-08-09 244.65 244.65 244.65 244.65 0.5M
2023-08-08 233.00 233.00 233.00 233.00 0.9M
2023-08-07 216.80 221.95 214.60 221.95 0.9M
2023-08-04 203.55 211.40 201.15 211.40 1.1M
2023-08-03 202.85 205.80 198.60 201.35 0.6M
2023-08-02 208.50 210.00 195.05 199.55 1.1M
2023-08-01 198.15 210.95 196.15 204.00 2.3M
2023-07-31 212.00 212.05 205.40 205.40 1.5M
2023-07-28 228.80 228.80 216.20 216.20 1.0M
2023-07-27 230.60 234.60 225.10 227.55 2.3M
2023-07-26 212.60 230.90 211.25 228.05 3.5M
2023-07-25 212.35 217.45 204.50 211.85 2.5M
2023-07-24 197.00 212.70 196.85 210.45 3.0M
2023-07-21 197.95 205.00 192.00 195.45 2.8M
2023-07-20 183.00 199.30 183.00 197.00 4.0M
2023-07-19 177.40 185.60 177.40 181.90 1.2M
2023-07-18 181.30 186.30 176.15 177.35 1.1M
2023-07-17 182.40 184.50 180.50 180.95 0.5M
2023-07-14 185.40 186.40 180.50 181.60 0.9M
2023-07-13 173.25 184.90 173.00 182.90 2.7M
2023-07-12 173.00 175.15 171.15 172.05 0.6M
2023-07-11 173.25 177.50 171.25 172.15 0.7M
2023-07-10 176.00 177.80 169.35 172.60 1.1M
2023-07-07 180.40 183.40 172.65 176.20 1.3M
2023-07-06 180.60 183.50 179.05 180.50 0.7M
2023-07-05 179.00 182.90 178.40 180.60 0.9M
2023-07-04 183.00 184.70 176.55 179.35 1.4M
2023-07-03 175.70 187.90 175.00 181.35 3.4M
2023-06-30 173.95 175.80 171.00 173.80 1.2M
2023-06-28 175.40 175.40 168.25 170.10 2.2M
2023-06-27 159.70 173.50 158.45 172.65 4.7M
2023-06-26 149.45 159.00 148.45 157.75 1.3M
2023-06-23 155.50 155.80 148.90 149.45 0.9M
2023-06-22 155.00 159.55 151.25 155.00 1.6M
2023-06-21 158.95 161.55 153.50 154.50 1.5M
2023-06-20 150.90 161.65 150.50 155.75 3.3M
2023-06-19 150.50 154.40 147.45 150.30 1.5M
2023-06-16 148.20 150.80 147.55 148.80 1.4M
2023-06-15 143.45 148.35 143.05 146.15 1.7M
2023-06-14 136.25 145.00 135.55 141.90 2.5M
2023-06-13 135.20 136.55 134.00 135.15 0.6M
2023-06-12 135.00 136.10 132.65 134.50 0.7M
2023-06-09 135.00 135.50 131.65 132.90 0.5M
2023-06-08 138.00 139.50 132.00 134.30 0.8M
2023-06-07 131.65 137.80 130.75 136.20 2.1M
2023-06-06 128.80 131.20 128.75 130.75 1.0M
2023-06-05 131.15 131.25 126.80 127.35 0.7M
2023-06-02 127.50 131.20 125.00 129.60 0.9M
2023-06-01 131.30 131.80 126.35 127.45 0.5M
2023-05-31 131.85 133.20 129.00 131.30 0.6M
2023-05-30 127.65 133.00 125.05 132.25 2.1M
2023-05-29 138.00 138.35 126.85 127.65 2.3M
2023-05-26 127.40 133.80 123.25 133.50 2.1M
2023-05-25 128.20 128.30 125.55 127.45 2.7M
2023-05-24 116.85 122.20 116.05 122.20 2.3M
2023-05-23 114.60 117.70 114.50 116.40 0.5M
2023-05-22 114.00 115.85 112.90 114.00 0.4M
2023-05-19 115.40 115.75 112.05 114.90 0.4M
2023-05-18 116.40 118.35 114.25 114.95 0.9M
2023-05-17 119.00 120.85 112.95 115.90 1.7M
2023-05-16 117.50 121.40 116.15 118.90 2.1M
2023-05-15 120.45 121.45 115.20 115.65 1.6M
2023-05-12 113.40 117.05 112.00 117.05 1.9M
2023-05-11 112.30 116.90 110.75 111.50 1.2M
2023-05-10 109.50 112.65 107.90 111.95 0.7M
2023-05-09 112.45 112.80 107.35 108.50 0.5M
2023-05-08 111.00 115.00 107.30 109.40 0.8M
2023-05-05 111.95 113.70 109.00 110.65 0.3M
2023-05-04 114.50 116.00 110.20 112.25 0.6M
2023-05-03 110.70 114.50 109.30 113.75 1.1M
2023-05-02 106.25 109.70 104.10 109.05 0.7M
2023-04-28 109.15 110.60 104.80 105.15 0.6M
2023-04-27 109.50 113.90 106.50 108.00 0.6M
2023-04-26 110.00 113.75 106.10 108.80 1.1M
2023-04-25 105.90 109.75 101.10 109.75 1.4M
2023-04-24 102.65 106.00 101.60 104.55 0.4M
2023-04-21 103.50 106.30 99.55 101.05 0.6M
2023-04-20 101.90 106.20 100.00 103.60 0.8M
2023-04-19 100.75 103.80 100.25 101.60 0.2M
2023-04-18 99.30 101.30 98.20 99.85 0.2M
2023-04-17 97.95 99.50 96.30 97.95 0.1M
2023-04-13 97.55 100.25 96.40 97.40 0.2M
2023-04-12 100.00 100.80 96.75 97.20 0.2M
2023-04-11 103.80 103.80 98.35 98.65 0.3M
2023-04-10 102.90 106.35 99.15 103.45 0.3M
2023-04-06 98.10 103.45 97.45 103.15 0.3M
2023-04-05 99.50 101.60 96.80 98.55 0.4M
2023-04-03 95.25 96.80 93.45 96.80 0.1M
2023-03-31 89.95 92.20 89.00 92.20 0.1M
2023-03-29 86.05 90.00 86.05 87.85 0.2M
2023-03-28 89.90 91.40 85.20 86.05 0.2M
2023-03-27 94.90 95.00 89.60 89.65 0.2M
2023-03-24 95.65 95.65 92.00 94.30 0.1M
2023-03-23 94.15 95.15 93.00 93.70 0.1M
2023-03-22 96.00 96.00 94.00 94.05 0.1M
2023-03-21 95.80 97.30 94.05 94.50 0.1M
2023-03-20 95.00 96.85 93.55 95.20 0.1M
2023-03-17 97.95 98.95 95.60 95.95 0.1M
2023-03-16 98.20 98.35 94.70 96.70 0.1M
2023-03-15 97.15 100.00 97.10 97.70 0.1M
2023-03-14 97.80 98.40 94.30 96.70 0.2M
2023-03-13 100.15 101.40 96.25 97.35 0.3M
2023-03-10 99.50 101.90 97.95 100.10 0.3M
2023-03-09 102.30 105.35 98.10 99.35 0.6M
2023-03-08 97.50 102.30 97.45 102.30 0.4M
2023-03-06 101.85 101.85 97.20 97.45 0.2M
2023-03-03 99.00 99.50 95.20 98.35 0.2M
2023-03-02 102.35 102.35 94.25 95.65 1.2M
2023-03-01 93.00 97.50 92.95 97.50 0.2M
2023-02-28 94.70 94.80 92.50 92.90 0.1M
2023-02-27 95.90 96.85 92.50 92.70 0.2M
2023-02-24 98.00 101.10 93.65 94.20 0.2M
2023-02-23 97.55 99.50 97.50 98.00 0.2M
2023-02-22 102.25 102.25 97.00 97.40 0.2M
2023-02-21 99.85 103.70 98.15 101.45 0.4M
2023-02-20 105.45 107.00 99.60 99.60 0.5M
2023-02-17 107.35 107.35 102.65 104.85 0.4M
2023-02-16 103.00 106.10 102.55 106.10 0.7M
2023-02-15 101.05 101.05 98.95 101.05 1.1M
2023-02-14 101.00 101.00 94.50 96.25 0.2M
2023-02-13 101.95 102.40 97.60 98.95 0.3M
2023-02-10 95.00 99.50 92.60 97.55 0.3M
2023-02-09 100.80 100.80 94.45 94.80 0.5M
2023-02-08 100.05 103.60 98.25 99.40 0.4M
2023-02-07 95.35 105.30 95.35 99.60 1.2M
2023-02-06 100.30 101.00 100.30 100.30 0.2M
2023-02-03 105.55 108.40 105.55 105.55 0.1M
2023-02-02 111.10 112.40 111.10 111.10 0.2M
2023-02-01 124.95 127.70 116.95 116.95 1.1M
2023-01-31 119.00 123.25 118.60 123.10 0.7M
2023-01-30 112.60 118.00 109.55 117.40 0.8M
2023-01-27 113.00 116.00 106.45 112.55 0.7M
2023-01-25 110.80 113.00 109.25 112.05 0.4M
2023-01-24 111.25 111.25 108.90 110.60 0.3M
2023-01-23 110.65 112.45 105.05 109.85 0.5M
2023-01-20 107.95 111.50 105.10 109.20 0.7M
2023-01-19 103.45 107.90 102.70 107.40 0.5M
2023-01-18 99.15 104.55 99.15 104.05 0.3M
2023-01-17 101.00 102.95 99.10 99.70 0.2M
2023-01-16 104.25 104.45 100.90 101.75 0.2M
2023-01-13 104.30 106.80 101.50 103.30 0.5M
2023-01-12 99.00 103.80 97.50 103.10 0.4M
2023-01-11 98.80 101.10 96.05 99.80 0.2M
2023-01-10 98.70 99.50 97.15 98.25 0.2M
2023-01-09 99.45 100.80 96.05 99.25 0.3M
2023-01-06 99.20 102.00 98.50 99.00 0.2M
2023-01-05 101.85 103.35 98.40 99.50 0.5M
2023-01-04 99.60 103.80 97.35 103.55 1.0M
2023-01-03 100.00 101.10 97.00 98.90 0.8M
2023-01-02 92.40 96.35 92.35 96.35 0.5M