Cubex Tubings Ltd (CUBE)

CUBE
🏛️ 인도 →
96.96
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 62.90 64.10 61.50 63.75 0.0M
2023-12-28 62.50 63.50 62.00 62.60 0.0M
2023-12-27 62.50 63.30 61.30 61.90 0.0M
2023-12-26 64.50 64.50 61.00 62.50 0.0M
2023-12-22 61.60 63.70 61.55 62.90 0.0M
2023-12-21 60.65 61.65 58.05 61.50 0.0M
2023-12-20 65.10 65.10 60.65 60.65 0.0M
2023-12-19 64.95 65.00 62.90 63.85 0.0M
2023-12-18 62.50 63.80 62.10 63.15 0.0M
2023-12-15 64.45 64.45 62.30 62.50 0.0M
2023-12-14 64.45 64.70 62.10 62.60 0.0M
2023-12-13 62.60 65.00 61.65 64.45 0.0M
2023-12-12 68.25 68.25 64.40 64.55 0.0M
2023-12-11 67.80 67.80 66.05 67.35 0.0M
2023-12-08 62.55 65.35 60.00 65.35 0.0M
2023-12-07 60.00 63.00 59.25 62.25 0.0M
2023-12-06 62.00 63.50 60.25 60.70 0.0M
2023-12-05 63.00 64.00 61.05 61.85 0.0M
2023-12-04 65.40 65.45 60.35 62.65 0.0M
2023-12-01 63.05 66.35 62.50 62.60 0.0M
2023-11-30 66.90 66.90 63.05 64.70 0.0M
2023-11-29 66.80 67.95 64.80 65.00 0.0M
2023-11-28 63.95 66.00 63.00 65.15 0.0M
2023-11-24 64.15 66.85 62.90 63.30 0.0M
2023-11-23 68.60 68.60 64.15 64.20 0.0M
2023-11-22 69.75 69.75 67.45 67.50 0.0M
2023-11-21 68.80 72.00 66.50 71.00 0.1M
2023-11-20 73.50 74.10 67.25 69.10 0.1M
2023-11-17 67.90 70.60 65.50 70.60 0.1M
2023-11-16 64.00 67.25 62.60 67.25 0.2M
2023-11-15 66.90 67.40 62.15 64.05 0.4M
2023-11-13 64.00 65.10 60.00 65.10 0.2M
2023-11-12 59.80 62.00 59.80 62.00 0.1M
2023-11-10 57.35 59.05 56.25 59.05 0.1M
2023-11-09 54.50 56.30 52.95 56.25 0.1M
2023-11-08 54.50 56.05 52.45 53.65 0.1M
2023-11-07 53.70 55.25 52.40 53.40 0.1M
2023-11-06 55.00 56.95 52.60 53.70 0.1M
2023-11-03 55.90 55.90 53.20 54.25 0.2M
2023-11-02 57.40 57.50 53.00 53.60 0.2M
2023-11-01 53.90 55.10 53.25 55.10 0.1M
2023-10-31 50.10 52.50 50.10 52.50 0.0M
2023-10-30 49.90 51.55 48.75 50.00 0.1M
2023-10-27 50.65 50.65 48.70 49.10 0.0M
2023-10-26 51.85 51.95 47.85 48.85 0.1M
2023-10-25 53.40 53.40 48.90 50.35 0.1M
2023-10-23 54.90 54.90 50.65 51.10 0.1M
2023-10-20 57.40 57.40 53.00 53.30 0.0M
2023-10-19 52.70 55.45 52.70 55.10 0.0M
2023-10-18 54.90 55.90 53.50 53.75 0.0M
2023-10-17 55.95 55.95 52.90 53.50 0.1M
2023-10-16 59.05 59.95 55.65 55.65 0.1M
2023-10-13 57.70 61.00 55.60 58.55 0.4M
2023-10-12 54.80 56.95 52.10 56.95 0.3M
2023-10-11 47.80 51.80 47.05 51.80 0.2M
2023-10-10 44.25 48.60 43.95 47.10 0.1M
2023-10-09 46.30 46.75 44.00 44.20 0.0M
2023-10-06 46.50 47.65 45.25 46.20 0.1M
2023-10-05 45.05 47.40 45.05 46.05 0.0M
2023-10-04 47.40 47.40 45.15 45.25 0.0M
2023-10-03 46.30 47.50 45.95 46.40 0.0M
2023-09-29 46.70 46.80 45.20 46.55 0.0M
2023-09-28 46.05 48.60 44.60 45.25 0.3M
2023-09-27 47.80 48.85 44.80 46.80 0.1M
2023-09-26 49.50 49.50 46.15 46.75 0.0M
2023-09-25 48.75 48.75 47.10 47.50 0.0M
2023-09-22 47.75 48.00 46.65 47.70 0.0M
2023-09-21 47.50 48.90 46.55 46.95 0.0M
2023-09-20 48.80 49.90 46.65 47.40 0.1M
2023-09-18 49.40 49.55 46.05 47.55 0.1M
2023-09-15 49.50 50.00 47.20 48.00 0.1M
2023-09-14 48.35 48.35 46.50 48.35 0.1M
2023-09-13 45.00 46.05 42.55 46.05 0.1M
2023-09-12 43.90 43.90 43.00 43.90 0.1M
2023-09-11 40.00 41.85 38.50 41.85 0.1M
2023-09-08 41.00 41.00 39.10 39.90 0.0M
2023-09-07 40.05 41.45 39.60 40.50 0.0M
2023-09-06 40.95 41.80 39.80 40.25 0.0M
2023-09-05 40.90 40.90 38.50 39.85 0.0M
2023-09-04 39.95 41.00 38.50 39.55 0.0M
2023-09-01 40.85 41.00 39.15 39.55 0.0M
2023-08-31 41.00 41.00 38.60 39.95 0.0M
2023-08-30 37.50 39.05 37.50 39.05 0.0M
2023-08-29 37.35 37.35 35.70 37.20 0.0M
2023-08-28 37.40 37.40 35.70 36.55 0.0M
2023-08-25 36.05 37.45 36.05 36.30 0.0M
2023-08-24 37.00 37.30 36.00 36.85 0.0M
2023-08-23 36.05 37.25 36.05 36.35 0.0M
2023-08-22 36.95 37.50 35.20 36.05 0.0M
2023-08-21 38.20 38.20 36.30 36.95 0.0M
2023-08-18 38.45 39.00 37.05 38.20 0.0M
2023-08-17 37.55 39.25 37.55 38.45 0.0M
2023-08-16 39.90 39.90 38.50 38.55 0.0M
2023-08-14 38.40 40.00 38.40 39.10 0.0M
2023-08-11 40.30 40.30 37.60 38.40 0.0M
2023-08-10 39.50 40.90 38.15 38.70 0.0M
2023-08-09 39.95 40.00 39.10 39.50 0.0M
2023-08-08 40.75 40.75 39.10 39.80 0.0M
2023-08-07 39.95 40.00 38.65 39.50 0.0M
2023-08-04 40.50 40.50 39.15 39.50 0.0M
2023-08-03 40.45 40.50 39.05 39.85 0.0M
2023-08-02 41.40 41.40 38.40 40.45 0.0M
2023-08-01 41.00 41.70 39.25 39.90 0.0M
2023-07-31 41.90 42.05 40.80 41.00 0.0M
2023-07-28 41.60 42.55 39.55 41.90 0.1M
2023-07-27 40.50 42.50 39.50 40.55 0.0M
2023-07-26 40.55 41.20 39.30 40.80 0.0M
2023-07-25 39.60 41.00 39.40 39.75 0.0M
2023-07-24 37.85 39.50 37.75 39.05 0.0M
2023-07-21 37.40 37.80 36.00 37.65 0.0M
2023-07-20 37.85 37.85 35.90 36.30 0.0M
2023-07-19 36.00 37.20 35.55 36.60 0.0M
2023-07-18 36.55 36.95 35.55 35.80 0.0M
2023-07-17 37.35 37.35 36.05 37.05 0.0M
2023-07-14 37.85 37.85 36.05 36.90 0.0M
2023-07-13 37.50 37.50 35.70 36.60 0.0M
2023-07-12 37.00 37.30 35.50 36.05 0.0M
2023-07-11 35.75 37.30 35.15 35.55 0.0M
2023-07-10 36.45 36.60 35.70 35.80 0.0M
2023-07-07 36.10 37.00 35.90 36.50 0.0M
2023-07-06 36.80 36.90 35.75 36.10 0.0M
2023-07-05 35.70 37.00 35.55 35.75 0.0M
2023-07-04 35.70 36.20 35.55 35.65 0.0M
2023-07-03 36.00 36.45 35.20 35.75 0.0M
2023-06-30 36.00 36.50 35.00 36.05 0.0M
2023-06-28 36.00 36.85 35.75 36.00 0.0M
2023-06-27 36.40 37.20 35.35 35.90 0.0M
2023-06-26 36.95 36.95 35.35 36.40 0.0M
2023-06-23 36.70 36.70 35.10 36.65 0.0M
2023-06-22 37.40 37.40 35.75 36.35 0.0M
2023-06-21 37.15 37.15 35.65 36.95 0.0M
2023-06-20 37.40 37.40 35.50 36.60 0.0M
2023-06-19 36.90 36.90 35.70 36.00 0.0M
2023-06-16 36.60 37.40 36.00 36.70 0.0M
2023-06-15 35.80 36.70 34.75 36.60 0.0M
2023-06-14 34.75 35.65 34.75 35.15 0.0M
2023-06-13 35.70 35.95 34.65 34.75 0.0M
2023-06-12 34.10 36.40 34.10 35.25 0.0M
2023-06-09 35.35 36.40 34.75 35.10 0.0M
2023-06-08 36.45 36.50 34.60 35.00 0.0M
2023-06-07 35.70 35.95 34.50 35.85 0.0M
2023-06-06 35.90 36.60 35.00 35.50 0.0M
2023-06-05 37.00 37.00 35.00 36.30 0.0M
2023-06-02 36.90 37.25 36.00 36.85 0.0M
2023-06-01 35.95 36.50 34.90 36.30 0.0M
2023-05-31 36.50 36.50 35.00 35.35 0.0M
2023-05-30 36.00 37.00 36.00 36.65 0.0M
2023-05-29 37.00 37.25 35.65 36.20 0.0M
2023-05-26 37.10 38.20 36.10 37.50 0.0M
2023-05-25 37.35 37.80 36.35 37.00 0.0M
2023-05-24 39.45 39.45 36.45 37.35 0.0M
2023-05-23 38.40 39.75 37.05 38.15 0.0M
2023-05-22 39.60 40.70 38.00 38.40 0.0M
2023-05-19 41.40 41.40 39.90 40.15 0.0M
2023-05-18 42.00 42.00 40.50 40.65 0.0M
2023-05-17 40.30 42.50 40.30 41.90 0.0M
2023-05-16 42.90 42.90 40.50 41.05 0.0M
2023-05-15 44.45 45.00 41.45 42.05 0.1M
2023-05-12 40.85 42.80 40.30 41.75 0.0M
2023-05-11 41.90 41.90 39.40 40.05 0.0M
2023-05-10 41.90 41.90 40.10 40.20 0.0M
2023-05-09 42.25 43.10 40.20 40.45 0.0M
2023-05-08 40.30 42.00 40.30 41.85 0.0M
2023-05-05 40.20 41.80 39.65 40.30 0.0M
2023-05-04 40.25 41.05 39.70 40.10 0.0M
2023-05-03 41.10 41.65 40.00 40.35 0.0M
2023-05-02 42.65 42.70 40.75 41.00 0.0M
2023-04-28 40.55 41.95 40.20 41.05 0.0M
2023-04-27 42.90 42.90 40.40 40.90 0.0M
2023-04-26 42.25 43.05 40.50 41.15 0.0M
2023-04-25 41.65 43.90 40.95 43.05 0.1M
2023-04-24 40.35 42.30 40.10 40.35 0.1M
2023-04-21 40.85 42.50 40.05 41.00 0.1M
2023-04-20 45.45 45.80 41.20 41.50 0.1M
2023-04-19 46.70 48.00 43.30 43.70 0.2M
2023-04-18 42.50 47.00 42.50 44.95 0.5M
2023-04-17 33.55 40.10 33.55 40.10 0.4M
2023-04-13 33.95 34.85 32.85 33.45 0.0M
2023-04-12 35.50 37.00 32.60 34.45 0.1M
2023-04-11 33.50 35.95 32.65 35.50 0.1M
2023-04-10 32.00 33.90 31.65 32.60 0.0M
2023-04-06 29.70 31.70 29.70 31.30 0.0M
2023-04-05 29.05 31.00 28.75 30.15 0.0M
2023-04-03 27.15 29.70 27.15 29.05 0.0M
2023-03-31 26.25 27.35 26.25 27.10 0.0M
2023-03-29 25.80 26.70 25.10 26.05 0.0M
2023-03-28 26.55 26.70 24.25 24.75 0.0M
2023-03-27 28.15 28.15 26.10 26.50 0.0M
2023-03-24 27.65 28.90 27.55 28.15 0.0M
2023-03-23 29.55 29.55 27.85 28.50 0.0M
2023-03-22 28.60 29.55 28.10 28.55 0.0M
2023-03-21 28.85 29.35 28.25 28.60 0.0M
2023-03-20 28.00 29.15 28.00 28.65 0.0M
2023-03-17 28.05 28.90 28.05 28.85 0.0M
2023-03-16 29.80 29.95 27.75 28.15 0.0M
2023-03-15 30.20 30.20 28.60 28.95 0.0M
2023-03-14 30.45 30.45 28.90 29.10 0.0M
2023-03-13 31.15 31.60 29.30 29.50 0.0M
2023-03-10 30.50 30.70 29.80 30.60 0.0M
2023-03-09 31.45 31.45 30.05 30.50 0.0M
2023-03-08 29.90 30.80 29.80 30.65 0.0M
2023-03-06 29.70 30.95 29.00 29.75 0.0M
2023-03-03 30.90 31.30 28.70 29.35 0.0M
2023-03-02 29.40 31.00 29.40 30.15 0.0M
2023-03-01 31.15 32.45 29.25 30.30 0.0M
2023-02-28 29.70 32.00 29.70 31.15 0.0M
2023-02-27 31.90 32.15 29.25 29.65 0.0M
2023-02-24 31.95 32.70 31.15 31.45 0.0M
2023-02-23 31.45 32.55 31.25 31.35 0.0M
2023-02-22 32.20 32.20 31.00 31.75 0.0M
2023-02-21 34.35 34.90 31.05 31.45 0.0M
2023-02-20 33.00 33.90 31.65 33.35 0.0M
2023-02-17 33.95 33.95 31.25 32.05 0.0M
2023-02-16 31.95 33.45 31.55 32.40 0.0M
2023-02-15 32.45 32.85 30.00 31.25 0.0M
2023-02-14 34.00 34.00 31.25 31.60 0.0M
2023-02-13 34.65 34.65 32.60 33.20 0.0M
2023-02-10 35.75 35.75 33.25 34.15 0.0M
2023-02-09 33.30 35.85 33.00 34.55 0.0M
2023-02-08 31.00 34.40 30.35 34.40 0.0M
2023-02-07 32.00 32.90 31.00 31.30 0.0M
2023-02-06 31.65 33.00 31.65 32.10 0.0M
2023-02-03 34.65 35.80 33.10 33.10 0.0M
2023-02-02 37.70 37.70 34.45 34.85 0.1M
2023-02-01 35.20 36.15 35.20 36.15 0.0M
2023-01-31 33.90 34.75 33.50 34.45 0.1M
2023-01-30 32.95 33.10 31.35 33.10 0.0M
2023-01-27 33.65 33.65 31.35 31.55 0.0M
2023-01-25 34.10 34.70 32.35 33.00 0.0M
2023-01-24 34.80 34.90 33.45 33.70 0.0M
2023-01-23 34.05 35.55 33.35 33.65 0.0M
2023-01-20 34.80 35.40 34.35 34.55 0.0M
2023-01-19 35.10 36.40 34.15 34.80 0.0M
2023-01-18 36.90 36.90 35.00 35.55 0.0M
2023-01-17 37.55 37.55 36.00 36.10 0.0M
2023-01-16 36.10 37.90 36.10 37.05 0.1M
2023-01-13 38.00 38.00 36.10 36.80 0.1M
2023-01-12 38.60 38.65 37.60 38.00 0.1M
2023-01-11 35.55 36.85 35.15 36.85 0.0M
2023-01-10 35.85 35.85 34.80 35.10 0.0M
2023-01-09 34.70 36.00 34.35 35.45 0.0M
2023-01-06 36.00 37.35 34.45 34.70 0.1M
2023-01-05 37.60 37.60 35.65 36.20 0.0M
2023-01-04 38.90 38.90 36.50 36.95 0.0M
2023-01-03 37.90 38.90 37.20 37.80 0.1M
2023-01-02 39.45 39.45 37.15 37.30 0.1M