Hi-Tech Gears Ltd (HTGR)

HTGR
🏛️ 인도 →
751.60
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
2022-12-30 260.00 268.00 251.00 261.75 0.0M
2022-12-29 257.00 262.45 251.10 256.55 0.0M
2022-12-28 265.80 265.80 258.40 258.70 0.0M
2022-12-27 282.00 284.00 251.30 262.70 0.0M
2022-12-26 220.25 263.75 220.15 263.75 0.0M
2022-12-23 235.10 235.10 215.35 219.80 0.0M
2022-12-22 242.00 249.70 227.70 237.50 0.0M
2022-12-21 264.10 275.30 244.50 246.75 0.0M
2022-12-20 270.05 274.00 261.10 264.25 0.0M
2022-12-19 269.00 276.95 266.05 270.40 0.0M
2022-12-16 275.80 281.00 270.00 271.50 0.0M
2022-12-15 278.20 284.50 270.55 282.40 0.0M
2022-12-14 270.10 293.50 269.40 278.20 0.0M
2022-12-13 267.95 278.00 262.00 271.50 0.0M
2022-12-12 279.80 279.80 265.50 265.75 0.0M
2022-12-09 274.95 274.95 268.40 270.15 0.0M
2022-12-08 275.60 275.60 265.95 272.10 0.0M
2022-12-07 282.55 283.40 275.30 275.60 0.0M
2022-12-06 287.75 291.25 275.00 281.20 0.0M
2022-12-05 261.15 290.00 261.15 287.75 0.1M
2022-12-02 260.00 265.90 251.30 261.15 0.0M
2022-12-01 250.05 260.80 249.00 256.80 0.0M
2022-11-30 256.00 258.00 245.20 249.75 0.0M
2022-11-29 253.90 259.20 253.90 255.95 0.0M
2022-11-28 250.60 264.00 250.05 256.75 0.0M
2022-11-25 255.10 257.00 251.00 252.80 0.0M
2022-11-24 257.00 264.65 256.45 258.85 0.0M
2022-11-23 252.10 263.00 252.10 261.65 0.0M
2022-11-22 259.80 260.05 252.70 256.70 0.0M
2022-11-21 258.80 261.20 250.55 258.10 0.0M
2022-11-18 255.00 259.00 254.20 255.05 0.0M
2022-11-17 249.15 254.50 240.90 253.95 0.0M
2022-11-16 251.95 255.25 247.20 249.15 0.0M
2022-11-15 250.10 257.00 247.60 249.75 0.0M
2022-11-14 252.90 255.00 247.05 250.10 0.0M
2022-11-11 242.40 255.70 236.70 246.90 0.0M
2022-11-10 230.85 242.80 230.85 237.55 0.0M
2022-11-09 235.00 240.10 230.10 235.95 0.0M
2022-11-07 222.75 244.00 222.75 235.60 0.1M
2022-11-04 226.90 229.20 222.40 225.85 0.0M
2022-11-03 219.15 228.90 219.15 225.40 0.0M
2022-11-02 218.45 224.00 214.00 220.95 0.0M
2022-11-01 218.30 219.65 212.20 216.65 0.0M
2022-10-31 213.00 218.95 212.05 214.95 0.0M
2022-10-28 210.00 219.00 210.00 217.30 0.0M
2022-10-27 202.00 214.95 202.00 213.00 0.0M
2022-10-25 202.75 203.50 201.05 201.65 0.0M
2022-10-24 200.45 205.90 199.10 201.80 0.0M
2022-10-21 202.60 203.60 201.75 202.25 0.0M
2022-10-20 200.10 204.10 200.00 202.50 0.0M
2022-10-19 204.15 204.15 202.05 202.25 0.0M
2022-10-18 202.15 206.85 199.50 200.20 0.0M
2022-10-17 200.25 203.75 200.15 202.35 0.0M
2022-10-14 200.10 204.00 200.00 201.15 0.0M
2022-10-13 200.90 201.90 195.00 195.70 0.0M
2022-10-12 204.65 206.05 197.35 199.45 0.0M
2022-10-11 208.00 208.00 197.00 200.70 0.0M
2022-10-10 209.00 209.60 202.05 205.80 0.0M
2022-10-07 209.45 209.95 205.85 209.60 0.0M
2022-10-06 210.00 212.40 203.30 207.25 0.0M
2022-10-04 212.65 214.70 207.10 208.30 0.0M
2022-10-03 204.70 213.95 202.40 208.55 0.0M
2022-09-30 198.15 205.95 191.30 202.80 0.0M
2022-09-29 195.10 207.30 194.55 201.15 0.0M
2022-09-28 203.85 203.85 192.10 192.65 0.0M
2022-09-27 206.60 206.60 198.00 200.75 0.0M
2022-09-26 214.95 214.95 200.25 203.30 0.0M
2022-09-23 223.80 223.80 211.00 212.20 0.0M
2022-09-22 222.00 224.90 215.30 220.15 0.0M
2022-09-21 224.80 227.80 216.00 218.55 0.0M
2022-09-20 222.05 230.00 221.00 222.55 0.0M
2022-09-19 227.25 229.90 217.50 220.80 0.0M
2022-09-16 238.95 238.95 220.05 222.85 0.0M
2022-09-15 236.00 243.80 231.05 235.45 0.0M
2022-09-14 225.10 238.00 223.05 235.10 0.0M
2022-09-13 214.55 238.65 212.70 228.70 0.1M
2022-09-12 223.00 223.00 215.10 216.10 0.0M
2022-09-09 223.75 225.05 218.00 219.85 0.0M
2022-09-08 220.55 225.00 218.00 219.45 0.0M
2022-09-07 219.00 224.00 211.55 219.00 0.0M
2022-09-06 226.00 227.00 214.60 216.25 0.0M
2022-09-05 216.45 228.00 210.85 223.75 0.0M
2022-09-02 219.95 220.40 211.00 212.25 0.0M
2022-09-01 212.80 224.00 211.35 217.15 0.1M
2022-08-30 193.20 214.35 192.10 211.35 0.0M
2022-08-29 187.15 194.20 187.15 193.30 0.0M
2022-08-26 192.80 195.95 191.05 192.10 0.0M
2022-08-25 190.00 196.50 190.00 193.15 0.0M
2022-08-24 194.90 196.00 189.20 190.15 0.0M
2022-08-23 185.55 198.55 185.55 193.15 0.0M
2022-08-22 188.20 190.90 185.55 188.75 0.0M
2022-08-19 193.00 194.25 186.35 189.15 0.0M
2022-08-18 190.90 197.45 189.05 191.45 0.0M
2022-08-17 195.95 195.95 190.55 194.85 0.0M
2022-08-16 197.15 197.75 190.50 192.20 0.0M
2022-08-12 197.90 197.90 193.00 193.30 0.0M
2022-08-11 195.00 197.90 193.25 195.75 0.0M
2022-08-10 197.00 197.80 191.00 192.45 0.0M
2022-08-08 198.50 210.60 193.00 201.05 0.0M
2022-08-05 199.00 203.00 197.25 199.95 0.0M
2022-08-04 201.00 205.95 196.00 198.15 0.0M
2022-08-03 206.45 206.90 201.70 204.10 0.0M
2022-08-02 197.35 209.00 193.05 204.80 0.0M
2022-08-01 199.00 199.00 193.50 197.35 0.0M
2022-07-29 197.00 197.00 192.10 195.15 0.0M
2022-07-28 199.95 200.50 192.30 197.05 0.0M
2022-07-27 191.00 196.90 191.00 191.65 0.0M
2022-07-26 196.00 199.45 190.00 191.00 0.0M
2022-07-25 197.00 200.65 193.50 195.25 0.0M
2022-07-22 199.00 202.30 195.50 196.75 0.0M
2022-07-21 200.00 202.95 198.05 199.00 0.0M
2022-07-20 203.50 203.50 195.10 199.50 0.0M
2022-07-19 195.00 201.95 194.55 200.05 0.0M
2022-07-18 191.10 201.40 191.10 196.30 0.0M
2022-07-15 188.95 200.00 188.85 194.85 0.0M
2022-07-14 190.95 199.80 189.00 192.70 0.0M
2022-07-13 196.20 200.15 190.50 191.75 0.0M
2022-07-12 199.50 199.50 196.10 198.60 0.0M
2022-07-11 193.00 205.00 191.10 199.50 0.0M
2022-07-08 200.00 200.00 193.00 194.45 0.0M
2022-07-07 192.00 198.00 192.00 196.60 0.0M
2022-07-06 194.30 198.90 188.50 191.10 0.0M
2022-07-05 186.95 202.40 180.95 197.90 0.0M
2022-07-04 173.80 186.00 173.80 183.60 0.0M
2022-07-01 180.00 187.00 175.50 177.20 0.0M
2022-06-30 181.10 187.00 181.10 182.90 0.0M
2022-06-29 190.95 191.85 184.00 186.35 0.0M
2022-06-28 185.90 195.50 180.10 191.35 0.0M
2022-06-27 182.05 187.80 176.20 183.75 0.0M
2022-06-24 169.35 181.75 169.35 178.55 0.0M
2022-06-23 169.25 174.65 165.60 167.55 0.0M
2022-06-22 169.00 174.80 158.60 169.50 0.0M
2022-06-21 163.45 165.30 155.10 161.65 0.0M
2022-06-20 174.90 174.90 155.30 157.75 0.0M
2022-06-17 168.45 169.50 164.85 167.15 0.0M
2022-06-16 175.40 179.20 168.25 169.85 0.0M
2022-06-15 178.70 178.85 174.65 177.50 0.0M
2022-06-14 175.70 180.90 173.80 175.70 0.0M
2022-06-13 184.25 184.25 172.00 173.80 0.0M
2022-06-10 185.95 186.15 183.50 184.05 0.0M
2022-06-09 184.30 187.00 182.45 185.95 0.0M
2022-06-08 184.25 189.40 180.40 184.65 0.0M
2022-06-07 183.25 190.00 183.00 185.55 0.0M
2022-06-06 192.40 192.40 186.00 186.40 0.0M
2022-06-03 190.15 193.95 188.05 188.75 0.0M
2022-06-02 191.40 195.25 189.65 190.15 0.0M
2022-06-01 192.95 195.55 185.80 192.05 0.0M
2022-05-31 183.25 195.50 182.45 188.65 0.0M
2022-05-30 179.70 184.00 176.10 179.70 0.0M
2022-05-27 179.50 182.75 176.00 176.50 0.0M
2022-05-26 179.95 182.20 168.80 179.40 0.0M
2022-05-25 195.00 198.35 175.00 176.50 0.0M
2022-05-24 199.25 199.30 190.00 191.30 0.0M
2022-05-23 203.85 205.00 195.00 197.10 0.0M
2022-05-20 192.00 204.40 191.50 201.85 0.0M
2022-05-19 196.80 196.80 189.05 191.35 0.0M
2022-05-18 197.75 203.85 195.80 199.05 0.0M
2022-05-17 188.95 197.45 188.50 196.55 0.0M
2022-05-16 188.50 194.85 184.40 185.40 0.0M
2022-05-13 188.10 195.55 185.30 187.85 0.0M
2022-05-12 193.00 196.65 181.00 185.90 0.0M
2022-05-11 207.00 208.45 194.00 195.95 0.0M
2022-05-10 210.40 213.85 200.10 204.85 0.0M
2022-05-09 218.00 218.00 210.10 212.05 0.0M
2022-05-06 211.00 219.00 209.00 214.45 0.0M
2022-05-05 211.40 219.75 208.35 211.85 0.0M
2022-05-04 213.35 221.55 209.50 210.05 0.0M
2022-05-02 209.60 220.00 203.60 217.50 0.0M
2022-04-29 225.10 231.70 206.00 209.60 0.0M
2022-04-28 229.90 231.95 224.00 228.80 0.0M
2022-04-27 217.45 227.90 214.20 225.90 0.0M
2022-04-26 222.35 224.45 216.05 217.25 0.0M
2022-04-25 225.50 225.50 215.10 218.05 0.0M
2022-04-22 224.25 227.00 223.10 225.80 0.0M
2022-04-21 224.95 232.50 220.40 228.10 0.0M
2022-04-20 220.00 227.35 220.00 224.40 0.0M
2022-04-19 227.95 230.00 220.25 223.05 0.0M
2022-04-18 231.00 231.00 220.15 223.50 0.0M
2022-04-13 238.00 238.00 231.05 231.35 0.0M
2022-04-12 239.85 239.85 233.25 234.20 0.0M
2022-04-11 233.70 247.90 230.60 240.80 0.0M
2022-04-08 232.50 236.45 230.00 233.85 0.0M
2022-04-07 244.60 244.75 231.00 231.90 0.0M
2022-04-06 246.00 248.90 239.90 241.45 0.0M
2022-04-05 256.00 262.35 240.35 242.95 0.1M
2022-04-04 219.90 260.45 215.25 257.75 0.2M
2022-04-01 219.90 219.90 213.10 217.05 0.0M
2022-03-31 210.95 223.00 210.90 214.85 0.0M
2022-03-30 208.10 216.85 195.50 209.70 0.0M
2022-03-29 200.10 210.05 200.10 202.55 0.0M
2022-03-28 209.00 209.70 200.00 202.90 0.0M
2022-03-25 211.00 215.00 203.00 206.30 0.0M
2022-03-24 214.50 215.95 205.30 208.35 0.0M
2022-03-23 214.80 221.70 208.00 211.15 0.0M
2022-03-22 218.55 224.85 215.05 216.40 0.0M
2022-03-21 226.00 229.80 217.00 218.20 0.0M
2022-03-17 221.15 224.50 219.00 221.30 0.0M
2022-03-16 216.65 222.95 214.65 219.95 0.0M
2022-03-15 222.00 224.85 207.55 211.90 0.0M
2022-03-14 216.55 224.00 216.55 220.05 0.0M
2022-03-11 223.15 224.90 218.10 222.55 0.0M
2022-03-10 226.80 227.00 219.70 220.40 0.0M
2022-03-09 233.95 234.00 212.10 219.80 0.0M
2022-03-08 210.00 225.85 193.35 222.80 0.0M
2022-03-07 211.95 212.00 206.45 208.30 0.0M
2022-03-04 214.95 217.70 206.60 211.95 0.0M
2022-03-03 219.90 224.00 216.00 217.00 0.0M
2022-03-02 216.05 217.95 212.00 213.60 0.0M
2022-02-28 210.00 221.00 208.30 216.05 0.0M
2022-02-25 209.90 220.75 203.00 213.50 0.0M
2022-02-24 215.10 223.10 201.40 203.15 0.0M
2022-02-23 227.70 229.00 222.00 226.15 0.0M
2022-02-22 220.00 221.80 210.85 217.20 0.0M
2022-02-21 238.80 238.80 222.45 224.20 0.0M
2022-02-18 231.00 238.30 231.00 233.00 0.0M
2022-02-17 248.00 248.00 232.00 236.80 0.0M
2022-02-16 250.00 250.00 235.10 237.40 0.0M
2022-02-15 234.60 242.00 219.60 236.60 0.0M
2022-02-14 245.00 245.00 225.10 229.85 0.0M
2022-02-11 250.90 258.95 245.35 247.75 0.0M
2022-02-10 250.00 255.00 246.40 250.80 0.0M
2022-02-09 260.10 274.00 241.00 246.95 0.1M
2022-02-08 273.90 273.90 256.00 259.30 0.0M
2022-02-07 270.00 276.00 261.55 266.65 0.0M
2022-02-04 255.40 269.00 255.40 266.75 0.0M
2022-02-03 259.00 260.25 252.90 258.95 0.0M
2022-02-02 251.05 261.75 251.05 257.40 0.0M
2022-02-01 254.70 258.90 249.65 252.10 0.0M
2022-01-31 251.00 253.90 246.80 250.00 0.0M
2022-01-28 253.00 253.10 248.85 248.85 0.0M
2022-01-27 255.00 256.75 242.95 247.15 0.0M
2022-01-25 250.00 264.95 247.00 258.05 0.0M
2022-01-24 272.00 272.00 247.80 256.75 0.0M
2022-01-21 284.85 284.85 268.55 270.65 0.0M
2022-01-20 277.95 287.80 277.15 284.90 0.0M
2022-01-19 296.00 296.80 275.50 279.45 0.0M
2022-01-18 294.00 298.80 285.80 289.10 0.0M
2022-01-17 284.60 298.00 281.10 293.25 0.1M
2022-01-14 265.80 293.25 261.00 280.60 0.1M
2022-01-13 262.05 267.00 259.70 264.75 0.0M
2022-01-12 253.05 275.00 253.05 263.85 0.0M
2022-01-11 258.00 258.00 253.00 254.70 0.0M
2022-01-10 258.25 258.25 252.55 254.25 0.0M
2022-01-07 250.90 256.15 250.90 253.25 0.0M
2022-01-06 251.70 253.15 249.70 251.90 0.0M
2022-01-05 253.90 259.10 250.10 251.95 0.0M
2022-01-04 252.00 259.70 250.00 252.80 0.0M
2022-01-03 250.00 257.40 248.85 250.80 0.0M