GeeCee Ventures Ltd (GECE)

GECE
🏛️ 인도 →
363.00
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
2021-12-31 145.90 152.00 141.00 148.15 0.0M
2021-12-30 142.00 143.55 140.45 142.10 0.0M
2021-12-29 146.00 146.00 140.10 141.30 0.0M
2021-12-28 136.30 147.90 136.30 143.30 0.0M
2021-12-27 138.50 140.30 134.95 135.40 0.0M
2021-12-24 140.60 141.50 137.50 139.25 0.0M
2021-12-23 139.05 141.75 138.50 139.70 0.0M
2021-12-22 144.85 146.80 137.35 139.55 0.0M
2021-12-21 134.50 142.00 134.15 140.85 0.0M
2021-12-20 136.35 140.80 129.05 130.60 0.0M
2021-12-17 146.00 146.00 139.00 139.85 0.0M
2021-12-16 145.00 146.00 142.85 145.15 0.0M
2021-12-15 149.55 149.95 140.35 142.30 0.0M
2021-12-14 149.40 150.70 147.85 149.55 0.0M
2021-12-13 150.75 151.05 148.55 149.60 0.0M
2021-12-10 150.45 151.15 148.50 149.05 0.0M
2021-12-09 152.65 154.60 148.45 150.05 0.0M
2021-12-08 152.70 154.00 150.40 151.25 0.0M
2021-12-07 148.10 158.90 144.05 152.10 0.1M
2021-12-06 145.90 150.00 142.10 147.90 0.0M
2021-12-03 148.00 151.75 139.10 145.60 0.0M
2021-12-02 136.00 155.20 135.55 148.50 0.0M
2021-12-01 136.50 140.00 135.25 136.05 0.0M
2021-11-30 138.00 141.95 137.50 138.45 0.0M
2021-11-29 152.00 152.00 136.35 138.95 0.0M
2021-11-26 143.00 144.05 140.20 140.65 0.0M
2021-11-25 145.55 146.05 142.20 144.30 0.0M
2021-11-24 142.85 151.90 142.85 144.85 0.0M
2021-11-23 138.05 144.60 138.05 141.95 0.0M
2021-11-22 146.00 149.50 140.10 141.45 0.0M
2021-11-18 150.00 152.30 145.55 147.05 0.0M
2021-11-17 152.00 152.60 148.25 148.45 0.0M
2021-11-16 157.25 157.25 150.10 152.00 0.0M
2021-11-15 161.70 161.70 152.20 153.80 0.0M
2021-11-12 161.95 164.00 153.80 154.80 0.0M
2021-11-11 159.70 161.25 155.85 158.70 0.0M
2021-11-10 162.00 169.40 157.15 160.15 0.1M
2021-11-09 162.40 162.70 157.50 160.50 0.0M
2021-11-08 154.00 163.85 153.00 160.55 0.1M
2021-11-04 152.55 157.60 152.55 155.35 0.0M
2021-11-03 148.90 155.40 144.15 152.55 0.0M
2021-11-02 148.95 148.95 144.00 146.85 0.0M
2021-11-01 146.00 148.50 143.25 144.60 0.0M
2021-10-29 150.00 150.00 142.90 147.10 0.0M
2021-10-28 149.35 153.80 144.50 145.35 0.0M
2021-10-27 144.05 153.05 143.60 149.35 0.0M
2021-10-26 137.10 144.60 137.10 144.05 0.0M
2021-10-25 146.30 146.30 135.30 138.25 0.0M
2021-10-22 143.25 148.00 143.05 143.50 0.0M
2021-10-21 146.95 150.00 144.30 145.85 0.0M
2021-10-20 150.70 151.15 145.65 146.60 0.0M
2021-10-19 155.70 158.35 149.15 150.25 0.0M
2021-10-18 161.85 161.85 154.30 155.90 0.0M
2021-10-14 161.95 163.70 157.90 158.95 0.0M
2021-10-13 160.70 164.00 160.70 162.20 0.0M
2021-10-12 161.90 163.85 158.15 160.45 0.0M
2021-10-11 164.50 166.45 159.85 161.25 0.0M
2021-10-08 167.05 168.00 162.65 165.20 0.0M
2021-10-07 172.00 175.70 164.30 165.85 0.1M
2021-10-06 158.00 187.00 158.00 171.25 0.7M
2021-10-05 155.20 160.60 154.85 157.45 0.0M
2021-10-04 157.85 165.95 154.20 155.20 0.1M
2021-10-01 157.00 159.90 154.55 155.05 0.0M
2021-09-30 160.40 160.75 155.15 157.50 0.0M
2021-09-29 153.05 163.70 153.05 159.35 0.1M
2021-09-28 149.10 157.80 149.05 154.40 0.0M
2021-09-27 155.20 157.40 148.05 149.10 0.0M
2021-09-24 161.35 163.40 154.00 155.20 0.1M
2021-09-23 145.50 173.30 145.50 164.25 0.9M
2021-09-22 142.25 147.55 142.25 144.45 0.0M
2021-09-21 146.45 146.45 141.40 145.25 0.0M
2021-09-20 144.35 151.15 143.40 145.65 0.0M
2021-09-17 151.95 151.95 144.40 145.85 0.0M
2021-09-16 147.10 152.50 147.10 149.60 0.0M
2021-09-15 145.20 149.50 144.05 147.10 0.0M
2021-09-14 146.00 148.10 145.05 145.40 0.0M
2021-09-13 149.95 149.95 145.00 145.35 0.0M
2021-09-09 149.00 150.70 148.30 149.85 0.0M
2021-09-08 146.10 151.25 145.25 149.45 0.0M
2021-09-07 148.80 148.80 145.00 145.60 0.0M
2021-09-06 145.30 153.80 144.15 146.75 0.1M
2021-09-03 148.00 148.80 143.30 143.90 0.0M
2021-09-02 144.35 149.80 142.00 145.80 0.0M
2021-09-01 141.90 149.90 140.20 143.10 0.1M
2021-08-31 142.50 144.50 140.50 141.80 0.0M
2021-08-30 141.50 145.05 140.15 140.85 0.0M
2021-08-27 141.20 141.20 137.65 139.85 0.0M
2021-08-26 142.85 142.85 138.15 139.75 0.0M
2021-08-25 147.55 154.00 140.25 143.00 0.1M
2021-08-24 137.60 147.50 136.50 145.75 0.1M
2021-08-23 145.35 146.80 136.00 138.30 0.0M
2021-08-20 145.85 149.20 141.00 146.75 0.1M
2021-08-18 156.80 160.30 146.60 148.10 0.0M
2021-08-17 154.00 156.90 149.55 153.10 0.0M
2021-08-16 146.00 168.00 145.65 155.55 0.4M
2021-08-13 147.10 152.25 144.00 145.10 0.0M
2021-08-12 144.00 156.90 142.70 148.15 0.0M
2021-08-11 146.35 154.80 138.00 143.65 0.1M
2021-08-10 154.50 161.00 134.05 147.50 0.0M
2021-08-09 162.75 162.75 152.95 155.20 0.0M
2021-08-06 161.05 164.95 156.00 157.20 0.0M
2021-08-05 167.05 168.55 157.25 161.20 0.0M
2021-08-04 172.85 175.00 165.15 166.05 0.0M
2021-08-03 174.05 177.55 172.50 172.95 0.0M
2021-08-02 169.00 180.50 169.00 175.35 0.0M
2021-07-30 171.60 175.60 168.40 169.10 0.0M
2021-07-29 175.70 178.00 173.10 174.00 0.0M
2021-07-28 184.85 184.85 170.30 175.35 0.0M
2021-07-27 180.10 185.00 179.05 181.00 0.0M
2021-07-26 186.70 186.70 178.15 180.05 0.0M
2021-07-23 186.75 188.70 178.55 182.95 0.0M
2021-07-22 186.80 189.75 180.35 184.90 0.1M
2021-07-20 180.85 191.45 180.00 184.35 0.4M
2021-07-19 180.90 184.30 175.10 178.70 0.1M
2021-07-16 163.00 188.80 163.00 184.90 0.7M
2021-07-15 162.75 169.45 162.00 163.70 0.0M
2021-07-14 166.05 167.90 161.05 162.80 0.0M
2021-07-13 163.00 173.30 160.40 167.15 0.2M
2021-07-12 160.00 167.00 159.30 161.10 0.1M
2021-07-09 159.45 162.00 157.55 158.45 0.0M
2021-07-08 162.00 162.00 157.90 159.45 0.0M
2021-07-07 162.25 163.70 157.00 161.20 0.1M
2021-07-06 161.85 161.85 157.35 157.80 0.0M
2021-07-05 157.70 169.35 156.50 158.75 0.1M
2021-07-02 154.25 162.00 154.25 158.80 0.0M
2021-07-01 155.40 160.50 155.00 156.30 0.0M
2021-06-30 158.40 162.45 157.40 158.05 0.0M
2021-06-29 158.70 164.80 156.00 158.40 0.0M
2021-06-28 159.00 169.70 153.70 161.30 0.4M
2021-06-25 140.50 166.35 137.70 161.80 0.5M
2021-06-24 136.20 142.05 136.20 138.65 0.0M
2021-06-23 137.00 146.05 134.95 136.70 0.0M
2021-06-22 141.00 141.70 135.25 137.35 0.0M
2021-06-21 137.80 142.15 132.80 138.95 0.0M
2021-06-18 144.90 144.90 131.65 138.30 0.0M
2021-06-17 141.15 146.25 139.35 142.65 0.0M
2021-06-16 147.05 148.50 143.10 144.15 0.0M
2021-06-15 150.00 152.40 144.60 146.85 0.1M
2021-06-14 143.90 153.60 142.40 147.45 0.2M
2021-06-11 140.55 148.50 136.00 141.80 0.3M
2021-06-10 121.15 141.60 120.85 137.25 2.0M
2021-06-09 119.85 131.00 118.20 119.85 0.2M
2021-06-08 116.10 124.00 115.35 120.50 0.1M
2021-06-07 111.20 118.70 110.65 117.25 0.0M
2021-06-04 111.10 114.00 110.30 111.25 0.0M
2021-06-03 113.70 114.30 110.70 111.65 0.0M
2021-06-02 113.90 118.00 110.70 112.95 0.0M
2021-06-01 118.00 118.00 110.35 112.00 0.0M
2021-05-31 114.55 121.00 113.05 116.40 0.1M
2021-05-28 118.00 118.50 114.20 115.05 0.0M
2021-05-27 117.00 120.95 117.00 118.20 0.0M
2021-05-26 113.00 122.70 113.00 116.50 0.1M
2021-05-25 115.45 120.00 110.00 113.55 0.1M
2021-05-24 112.95 120.00 105.55 114.90 0.1M
2021-05-21 103.60 111.90 103.60 109.55 0.0M
2021-05-20 107.25 108.40 105.50 106.05 0.0M
2021-05-19 106.80 109.40 104.60 106.30 0.0M
2021-05-18 105.05 107.55 104.10 105.85 0.0M
2021-05-17 106.15 106.65 102.00 103.45 0.0M
2021-05-14 110.80 110.80 106.20 107.30 0.0M
2021-05-12 110.00 111.40 107.10 108.90 0.0M
2021-05-11 108.60 111.95 107.05 109.75 0.0M
2021-05-10 108.05 115.00 106.25 110.35 0.0M
2021-05-07 112.90 115.00 108.15 109.65 0.0M
2021-05-06 102.35 117.50 102.35 112.65 0.2M
2021-05-05 103.90 106.75 102.40 103.60 0.0M
2021-05-04 110.50 110.50 103.00 104.15 0.0M
2021-05-03 101.85 111.90 100.90 108.45 0.0M
2021-04-30 103.00 103.40 101.15 101.85 0.0M
2021-04-29 102.60 106.00 100.50 103.50 0.0M
2021-04-28 103.50 105.45 102.35 103.00 0.0M
2021-04-27 101.35 103.40 101.05 101.80 0.0M
2021-04-26 102.60 105.90 101.05 102.05 0.0M
2021-04-23 102.95 103.00 101.10 101.85 0.0M
2021-04-22 99.95 102.90 99.90 102.55 0.0M
2021-04-20 101.70 102.70 99.00 100.75 0.0M
2021-04-19 101.60 103.80 96.10 102.20 0.0M
2021-04-16 103.00 105.20 101.00 101.80 0.0M
2021-04-15 102.35 103.00 101.80 102.60 0.0M
2021-04-13 104.95 105.90 101.95 102.30 0.0M
2021-04-12 105.30 109.40 100.20 101.90 0.0M
2021-04-09 106.25 112.70 105.40 107.70 0.0M
2021-04-08 108.95 109.00 104.25 105.15 0.0M
2021-04-07 102.15 111.35 102.00 106.85 0.0M
2021-04-06 102.30 103.45 102.00 102.00 0.0M
2021-04-05 102.00 102.90 101.50 101.95 0.0M
2021-04-01 102.20 105.95 102.00 102.65 0.0M
2021-03-31 104.90 104.90 99.05 101.55 0.0M
2021-03-30 105.10 108.60 101.10 102.00 0.0M
2021-03-26 105.40 107.00 104.00 104.15 0.0M
2021-03-25 103.70 104.10 98.75 103.55 0.0M
2021-03-24 108.75 110.75 102.00 104.25 0.0M
2021-03-23 112.75 117.45 107.40 108.75 0.1M
2021-03-22 105.55 113.00 103.55 110.55 0.1M
2021-03-19 96.05 107.40 93.70 102.90 0.1M
2021-03-18 99.55 100.95 97.05 97.10 0.0M
2021-03-17 104.95 105.05 99.10 99.85 0.0M
2021-03-16 102.25 105.50 101.90 105.00 0.0M
2021-03-15 105.35 105.35 101.75 102.45 0.0M
2021-03-12 98.90 107.35 98.05 104.65 0.1M
2021-03-10 98.35 101.00 98.00 98.75 0.0M
2021-03-09 102.55 102.80 99.00 99.30 0.0M
2021-03-08 102.85 104.50 101.10 102.60 0.0M
2021-03-05 105.00 105.50 101.00 101.25 0.0M
2021-03-04 104.40 106.85 100.80 105.50 0.0M
2021-03-03 105.70 106.25 103.55 105.45 0.0M
2021-03-02 101.50 108.00 100.85 105.70 0.1M
2021-03-01 96.10 106.60 95.95 101.25 0.1M
2021-02-26 94.30 96.10 94.00 95.95 0.0M
2021-02-25 96.20 97.00 94.20 95.15 0.0M
2021-02-24 92.95 99.00 92.95 95.65 0.1M
2021-02-23 95.00 95.00 90.95 93.75 0.0M
2021-02-22 92.85 95.95 91.00 93.75 0.0M
2021-02-19 93.10 94.50 91.60 92.90 0.0M
2021-02-18 94.25 97.45 92.40 93.55 0.1M
2021-02-17 91.95 95.95 89.00 94.55 0.0M
2021-02-16 89.65 93.00 87.50 91.10 0.0M
2021-02-15 93.00 93.25 89.60 90.00 0.0M
2021-02-12 87.25 92.00 87.25 91.10 0.0M
2021-02-11 87.75 89.05 86.15 87.10 0.0M
2021-02-10 88.50 90.70 86.20 86.70 0.0M
2021-02-09 90.85 91.00 87.50 88.50 0.0M
2021-02-08 90.25 92.85 88.10 89.60 0.0M
2021-02-05 89.85 92.95 89.80 90.25 0.0M
2021-02-04 89.95 94.70 89.10 90.30 0.0M
2021-02-03 92.00 92.00 89.10 89.65 0.0M
2021-02-02 85.30 91.00 85.30 90.40 0.0M
2021-02-01 83.15 85.30 82.30 84.80 0.0M
2021-01-29 82.65 84.00 82.40 82.95 0.0M
2021-01-28 81.40 82.30 80.95 82.15 0.0M
2021-01-27 85.30 85.30 80.60 82.60 0.0M
2021-01-25 88.00 88.55 85.10 85.55 0.0M
2021-01-22 89.65 90.45 86.00 87.00 0.0M
2021-01-21 90.00 90.90 89.45 89.60 0.0M
2021-01-20 91.60 93.50 88.00 90.95 0.0M
2021-01-19 88.30 92.60 88.30 92.00 0.0M
2021-01-18 92.65 92.65 88.05 89.00 0.0M
2021-01-15 94.10 94.50 90.95 91.35 0.0M
2021-01-14 94.60 96.05 93.10 93.55 0.0M
2021-01-13 90.75 98.45 87.95 94.00 0.1M
2021-01-12 89.00 93.35 88.05 90.55 0.0M
2021-01-11 90.25 91.50 87.00 88.50 0.0M
2021-01-08 87.25 92.00 86.65 89.60 0.1M
2021-01-07 86.00 88.00 86.00 86.40 0.0M
2021-01-06 86.50 88.00 83.95 84.55 0.0M
2021-01-05 87.70 87.80 86.15 86.45 0.0M
2021-01-04 86.90 88.40 86.00 87.30 0.0M
2021-01-01 87.90 87.90 85.00 87.35 0.0M