Hi-Tech Gears Ltd (HTGR)

HTGR
🏛️ 인도 →
743.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 457.70 464.35 450.75 458.40 0.0M
2023-12-28 456.55 463.50 453.00 455.65 0.0M
2023-12-27 459.90 469.70 451.15 455.75 0.0M
2023-12-26 459.70 472.00 445.95 453.80 0.0M
2023-12-22 458.45 466.95 455.00 459.45 0.0M
2023-12-21 455.00 477.40 452.00 462.45 0.0M
2023-12-20 478.25 483.05 450.00 456.55 0.0M
2023-12-19 462.00 490.75 462.00 477.35 0.0M
2023-12-18 473.00 475.00 459.35 461.60 0.0M
2023-12-15 463.20 473.00 463.20 470.80 0.0M
2023-12-14 477.25 478.00 465.05 467.75 0.0M
2023-12-13 467.45 480.75 461.00 470.20 0.0M
2023-12-12 475.50 481.45 464.00 467.15 0.0M
2023-12-11 491.80 492.00 470.00 473.00 0.0M
2023-12-08 498.90 500.00 481.20 487.95 0.0M
2023-12-07 483.00 504.95 480.90 492.55 0.0M
2023-12-06 486.05 496.40 479.05 482.85 0.0M
2023-12-05 493.35 501.00 481.00 490.95 0.1M
2023-12-04 475.00 492.00 469.90 488.50 0.1M
2023-12-01 477.00 479.00 465.00 469.60 0.0M
2023-11-30 472.25 481.00 465.00 474.15 0.0M
2023-11-29 488.00 488.00 474.00 476.80 0.0M
2023-11-28 484.00 490.00 475.70 483.95 0.0M
2023-11-24 473.65 492.10 470.20 484.10 0.1M
2023-11-23 463.90 472.45 458.50 469.00 0.0M
2023-11-22 470.70 470.70 455.60 458.45 0.0M
2023-11-21 476.35 495.50 466.05 470.70 0.1M
2023-11-20 482.00 487.00 469.95 474.50 0.1M
2023-11-17 511.00 518.80 471.00 476.00 0.7M
2023-11-16 417.95 496.55 414.10 496.55 1.2M
2023-11-15 408.80 418.00 402.65 413.80 0.1M
2023-11-13 410.55 410.55 395.00 404.75 0.0M
2023-11-12 415.00 418.00 401.75 402.00 0.0M
2023-11-10 411.60 413.90 401.55 410.85 0.0M
2023-11-09 390.00 424.95 390.00 409.15 0.1M
2023-11-08 414.90 419.90 382.35 386.45 0.1M
2023-11-07 392.35 413.00 391.50 407.60 0.0M
2023-11-06 398.00 413.00 390.45 392.35 0.0M
2023-11-03 394.00 398.50 384.70 393.70 0.0M
2023-11-02 384.60 396.95 384.60 385.60 0.0M
2023-11-01 392.75 392.75 380.00 384.60 0.0M
2023-10-31 375.45 394.40 375.45 384.70 0.0M
2023-10-30 396.95 396.95 370.00 375.45 0.0M
2023-10-27 388.90 398.00 376.20 387.85 0.0M
2023-10-26 373.90 395.50 352.35 380.45 0.0M
2023-10-25 372.85 378.15 362.80 374.50 0.0M
2023-10-23 402.30 403.00 357.85 367.35 0.0M
2023-10-20 409.00 409.00 390.15 395.65 0.0M
2023-10-19 380.35 411.85 380.00 403.90 0.0M
2023-10-18 393.80 393.80 378.80 387.50 0.0M
2023-10-17 405.00 406.00 387.05 389.95 0.0M
2023-10-16 374.00 396.00 373.05 392.50 0.0M
2023-10-13 374.20 374.30 366.50 371.10 0.0M
2023-10-12 375.80 375.80 365.75 369.35 0.0M
2023-10-11 365.40 376.80 365.25 371.55 0.0M
2023-10-10 359.95 366.70 356.25 360.00 0.0M
2023-10-09 364.35 364.50 354.50 355.70 0.0M
2023-10-06 369.80 372.50 363.55 366.55 0.0M
2023-10-05 365.70 370.00 361.50 368.20 0.0M
2023-10-04 368.50 370.00 356.05 361.50 0.0M
2023-10-03 356.70 367.85 356.70 366.30 0.0M
2023-09-29 370.40 372.75 349.85 355.20 0.0M
2023-09-28 368.00 368.00 359.35 363.30 0.0M
2023-09-27 370.80 377.00 360.05 364.30 0.0M
2023-09-26 366.30 371.00 365.00 366.00 0.0M
2023-09-25 373.05 377.15 360.55 362.65 0.0M
2023-09-22 385.40 385.90 370.80 372.40 0.0M
2023-09-21 381.10 381.85 373.00 377.80 0.0M
2023-09-20 389.90 390.10 376.60 380.15 0.0M
2023-09-18 385.00 388.55 380.00 381.20 0.0M
2023-09-15 390.00 390.00 382.20 386.35 0.0M
2023-09-14 387.20 395.45 377.05 383.55 0.0M
2023-09-13 395.00 398.75 380.15 391.35 0.0M
2023-09-12 399.95 405.45 375.00 388.55 0.0M
2023-09-11 395.85 405.00 393.55 397.40 0.0M
2023-09-08 395.00 399.85 391.20 394.25 0.0M
2023-09-07 397.40 404.00 393.20 394.10 0.0M
2023-09-06 401.70 408.15 397.00 399.80 0.0M
2023-09-05 414.70 414.70 402.85 405.10 0.0M
2023-09-04 400.35 420.00 400.35 406.60 0.0M
2023-09-01 389.05 399.00 388.85 398.00 0.0M
2023-08-31 390.30 392.45 386.05 387.40 0.0M
2023-08-30 390.00 395.45 385.95 388.80 0.0M
2023-08-29 391.25 398.00 381.05 391.95 0.0M
2023-08-28 386.50 396.95 376.35 384.15 0.0M
2023-08-25 390.00 395.65 384.90 386.50 0.0M
2023-08-24 397.00 399.40 390.00 390.60 0.0M
2023-08-23 395.20 405.00 388.80 394.55 0.0M
2023-08-22 400.00 406.40 392.10 395.15 0.0M
2023-08-21 395.50 403.95 395.20 401.25 0.0M
2023-08-18 410.00 415.00 395.10 399.95 0.0M
2023-08-17 406.00 413.95 397.50 407.00 0.0M
2023-08-16 414.90 414.90 400.85 404.40 0.0M
2023-08-14 386.00 422.00 385.00 414.80 0.1M
2023-08-11 406.05 410.20 395.00 396.35 0.0M
2023-08-10 390.15 410.00 390.00 405.90 0.0M
2023-08-09 396.10 404.35 392.10 395.45 0.0M
2023-08-08 390.00 396.95 386.05 390.45 0.0M
2023-08-07 395.00 398.00 381.10 393.70 0.0M
2023-08-04 389.40 396.00 382.55 394.30 0.0M
2023-08-03 383.00 394.00 380.00 381.95 0.0M
2023-08-02 410.00 410.00 381.05 388.20 0.0M
2023-08-01 405.05 421.00 401.00 403.15 0.0M
2023-07-31 409.00 413.95 405.05 407.70 0.0M
2023-07-28 407.95 424.75 395.00 407.90 0.0M
2023-07-27 400.30 408.05 400.00 403.95 0.0M
2023-07-26 406.55 409.45 398.00 400.10 0.0M
2023-07-25 398.75 404.65 396.05 403.45 0.0M
2023-07-24 409.80 409.80 396.15 398.60 0.0M
2023-07-21 403.10 415.00 403.10 407.90 0.0M
2023-07-20 415.50 415.60 400.00 403.00 0.0M
2023-07-19 419.00 427.90 408.00 411.55 0.1M
2023-07-18 391.90 420.00 389.90 414.95 0.1M
2023-07-17 395.00 398.50 387.00 389.90 0.0M
2023-07-14 395.00 399.65 384.05 391.45 0.0M
2023-07-13 397.70 405.40 389.95 390.65 0.0M
2023-07-12 400.00 414.85 393.95 397.70 0.1M
2023-07-11 378.00 406.00 378.00 400.00 0.1M
2023-07-10 396.00 396.00 375.15 378.65 0.0M
2023-07-07 396.00 404.95 390.60 393.90 0.0M
2023-07-06 399.00 410.00 395.05 398.50 0.0M
2023-07-05 392.95 410.00 386.00 399.15 0.1M
2023-07-04 413.05 416.00 391.10 396.55 0.1M
2023-07-03 379.00 412.05 371.00 409.60 0.4M
2023-06-30 368.60 379.90 368.60 374.60 0.0M
2023-06-28 374.30 374.30 365.00 368.60 0.0M
2023-06-27 365.10 375.05 361.00 371.85 0.0M
2023-06-26 348.10 376.35 327.55 364.90 0.1M
2023-06-23 355.00 360.95 344.65 346.30 0.0M
2023-06-22 370.15 374.80 352.00 354.50 0.0M
2023-06-21 379.15 381.95 368.05 368.75 0.0M
2023-06-20 390.00 390.00 370.65 373.55 0.0M
2023-06-19 389.95 394.90 377.00 386.50 0.0M
2023-06-16 374.85 379.50 371.50 375.75 0.0M
2023-06-15 379.30 386.00 373.10 374.85 0.0M
2023-06-14 382.00 388.00 376.55 379.40 0.0M
2023-06-13 389.80 397.90 375.05 382.00 0.1M
2023-06-12 354.90 388.70 339.10 384.45 0.2M
2023-06-09 360.00 366.95 352.00 353.40 0.0M
2023-06-08 364.80 380.00 355.00 357.10 0.0M
2023-06-07 375.35 375.35 360.10 363.20 0.0M
2023-06-06 398.00 400.70 361.50 367.35 0.3M
2023-06-05 334.20 385.30 334.20 385.30 0.8M
2023-06-02 284.90 329.95 282.90 321.10 0.4M
2023-06-01 274.90 279.05 271.25 276.60 0.0M
2023-05-31 272.15 279.40 268.00 273.10 0.0M
2023-05-30 275.20 275.70 268.00 269.10 0.0M
2023-05-29 256.00 283.00 256.00 273.45 0.1M
2023-05-26 258.00 258.40 253.10 254.35 0.0M
2023-05-25 254.00 258.25 254.00 256.40 0.0M
2023-05-24 253.00 258.25 252.20 254.30 0.0M
2023-05-23 258.85 259.50 251.95 253.80 0.0M
2023-05-22 259.00 259.00 256.05 258.25 0.0M
2023-05-19 257.05 265.50 255.85 257.35 0.0M
2023-05-18 259.90 262.10 255.05 255.75 0.0M
2023-05-17 265.00 265.00 256.45 256.95 0.0M
2023-05-16 266.90 266.90 259.10 261.70 0.0M
2023-05-15 263.65 265.70 256.85 261.45 0.0M
2023-05-12 258.80 259.80 254.10 259.75 0.0M
2023-05-11 261.40 261.40 255.00 256.95 0.0M
2023-05-10 258.70 259.00 253.60 257.55 0.0M
2023-05-09 252.60 262.00 252.60 258.15 0.0M
2023-05-08 259.65 259.65 252.10 254.45 0.0M
2023-05-05 262.70 266.80 252.10 254.65 0.0M
2023-05-04 268.00 272.25 261.15 262.75 0.0M
2023-05-03 251.65 287.00 248.15 267.00 0.1M
2023-05-02 250.40 251.00 244.95 248.65 0.0M
2023-04-28 250.95 255.55 241.05 250.40 0.0M
2023-04-27 251.15 255.00 246.10 248.20 0.0M
2023-04-26 252.65 252.65 245.00 246.55 0.0M
2023-04-25 255.45 257.00 252.70 252.75 0.0M
2023-04-24 255.00 257.00 252.45 255.10 0.0M
2023-04-21 255.95 256.00 252.00 252.20 0.0M
2023-04-20 254.00 256.00 251.15 254.25 0.0M
2023-04-19 253.70 257.00 252.20 256.10 0.0M
2023-04-18 259.00 265.00 252.15 253.70 0.0M
2023-04-17 248.75 257.50 248.75 251.95 0.0M
2023-04-13 263.90 263.90 253.00 254.80 0.0M
2023-04-12 267.00 268.95 255.50 258.15 0.0M
2023-04-11 260.05 265.90 259.15 264.55 0.0M
2023-04-10 274.80 274.80 254.85 258.80 0.0M
2023-04-06 263.50 279.80 263.50 267.35 0.0M
2023-04-05 257.25 266.90 251.10 263.25 0.0M
2023-04-03 259.00 259.85 252.90 253.45 0.0M
2023-03-31 251.15 264.80 251.00 252.60 0.0M
2023-03-29 253.45 261.00 248.05 250.40 0.0M
2023-03-28 248.70 266.20 242.25 255.90 0.0M
2023-03-27 245.20 259.40 245.20 253.45 0.0M
2023-03-24 270.00 270.00 250.10 254.35 0.0M
2023-03-23 255.25 269.85 253.55 266.30 0.0M
2023-03-22 258.80 258.80 255.00 256.20 0.0M
2023-03-21 242.10 259.95 242.10 257.35 0.0M
2023-03-20 253.80 253.80 245.10 246.95 0.0M
2023-03-17 254.00 256.90 251.80 255.40 0.0M
2023-03-16 251.10 254.95 249.20 253.40 0.0M
2023-03-15 259.90 259.90 250.55 252.45 0.0M
2023-03-14 251.10 258.60 250.90 254.40 0.0M
2023-03-13 252.80 260.95 252.80 254.50 0.0M
2023-03-10 258.25 261.25 254.00 256.35 0.0M
2023-03-09 258.70 262.00 254.30 259.55 0.0M
2023-03-08 257.90 261.00 250.20 258.50 0.0M
2023-03-06 254.35 263.90 254.30 258.45 0.0M
2023-03-03 259.90 263.35 251.30 256.00 0.0M
2023-03-02 253.70 258.85 252.15 252.50 0.0M
2023-03-01 258.85 263.95 253.60 253.65 0.0M
2023-02-28 253.95 259.90 253.95 256.10 0.0M
2023-02-27 257.95 261.85 249.60 254.85 0.0M
2023-02-24 246.20 259.80 246.20 251.75 0.0M
2023-02-23 246.35 249.75 246.10 246.50 0.0M
2023-02-22 255.15 257.05 242.10 246.35 0.0M
2023-02-21 252.45 262.00 252.30 257.35 0.0M
2023-02-20 262.00 262.00 250.00 251.85 0.0M
2023-02-17 264.90 264.90 256.15 258.70 0.0M
2023-02-16 269.90 269.90 257.05 257.75 0.0M
2023-02-15 260.70 264.95 255.05 262.10 0.0M
2023-02-14 259.65 260.00 253.15 255.75 0.0M
2023-02-13 269.40 269.40 261.05 263.05 0.0M
2023-02-10 274.90 274.90 267.00 269.40 0.0M
2023-02-09 274.00 276.90 265.10 265.75 0.0M
2023-02-08 262.50 275.20 256.25 273.20 0.0M
2023-02-07 255.00 269.00 255.00 267.20 0.0M
2023-02-06 253.00 258.00 253.00 254.90 0.0M
2023-02-03 260.15 260.15 242.00 253.05 0.0M
2023-02-02 264.10 272.00 260.00 261.05 0.0M
2023-02-01 258.00 269.00 258.00 265.25 0.0M
2023-01-31 260.00 274.85 257.00 259.65 0.0M
2023-01-30 238.10 268.80 230.05 256.85 0.0M
2023-01-27 242.55 245.50 228.00 231.15 0.0M
2023-01-25 255.95 255.95 241.10 244.20 0.0M
2023-01-24 250.20 258.45 250.20 252.05 0.0M
2023-01-23 255.05 258.00 251.00 251.15 0.0M
2023-01-20 258.90 259.00 252.20 257.25 0.0M
2023-01-19 256.10 262.80 256.00 260.50 0.0M
2023-01-18 264.95 266.75 256.00 257.90 0.0M
2023-01-17 269.00 274.00 260.10 260.75 0.0M
2023-01-16 260.05 263.75 260.00 260.80 0.0M
2023-01-13 263.60 269.85 260.00 261.90 0.0M
2023-01-12 269.95 269.95 263.20 263.60 0.0M
2023-01-11 269.95 269.95 263.00 266.90 0.0M
2023-01-10 267.60 274.45 262.05 264.00 0.0M
2023-01-09 268.00 268.00 255.00 263.95 0.0M
2023-01-06 257.00 257.00 251.00 251.55 0.0M
2023-01-05 254.00 258.40 253.15 253.45 0.0M
2023-01-04 253.30 261.80 253.00 253.35 0.0M
2023-01-03 257.85 264.15 256.25 257.05 0.0M
2023-01-02 268.00 268.00 255.00 258.10 0.0M