Hitech Corporation Ltd (HITE)

HITE
🏛️ 인도 →
191.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:17 199.29 200.91 199.29 200.91 0.1K
09:18 199.49 199.49 199.49 199.49 0.0K
09:19 199.30 199.30 199.24 199.24 0.0K
09:20 199.06 199.06 198.99 198.99 0.0K
09:22 198.80 199.59 198.80 199.59 0.1K
09:23 199.19 199.19 198.60 198.60 0.1K
09:24 199.19 200.94 199.19 200.26 0.1K
09:25 200.66 200.97 200.01 200.97 0.1K
09:26 201.00 201.00 200.09 200.09 0.1K
09:27 200.01 200.20 200.01 200.20 0.0K
09:29 199.09 199.09 199.09 199.09 0.0K
09:37 198.60 198.60 198.53 198.53 0.0K
09:44 198.73 198.73 198.73 198.73 0.0K
09:52 198.70 198.70 198.70 198.70 0.0K
10:01 199.31 199.31 199.31 199.31 0.0K
10:22 199.58 199.58 199.58 199.58 0.0K
10:39 198.42 198.42 197.11 198.00 0.6K
10:42 198.00 198.00 198.00 198.00 0.0K
11:00 198.00 198.00 198.00 198.00 0.0K
11:17 197.57 197.57 197.47 197.47 0.0K
11:23 197.45 197.45 197.45 197.45 0.0K
11:31 197.48 197.48 197.48 197.48 0.0K
11:33 197.55 197.55 197.55 197.55 0.0K
11:52 197.99 197.99 197.99 197.99 0.0K
12:01 199.00 199.00 199.00 199.00 0.2K
12:02 197.58 197.58 197.58 197.58 0.0K
12:16 197.06 197.06 197.06 197.06 0.1K
12:18 197.50 197.50 197.50 197.50 0.0K
12:43 198.50 198.50 198.50 198.50 0.1K
13:19 199.00 199.00 199.00 199.00 0.2K
13:20 199.99 199.99 199.99 199.99 0.3K
13:22 199.99 199.99 199.99 199.99 0.0K
13:42 198.01 198.01 198.01 198.01 0.0K
13:44 198.00 198.00 198.00 198.00 0.0K
13:55 196.90 196.90 196.90 196.90 0.2K
14:03 197.03 197.03 197.03 197.03 0.1K
14:04 194.37 194.37 194.00 194.20 1.8K
14:05 194.00 194.00 193.00 193.00 0.8K
14:07 193.99 194.00 193.99 194.00 0.0K
14:09 194.08 194.08 194.08 194.08 0.0K
14:13 194.97 194.97 194.09 194.09 0.1K
14:14 194.50 194.50 194.50 194.50 0.0K
14:15 194.47 194.47 194.40 194.40 0.0K
14:16 194.51 194.75 194.51 194.75 0.0K
14:17 195.01 195.90 195.01 195.90 0.0K
14:18 195.86 196.15 195.86 196.15 0.0K
14:19 196.10 196.10 195.00 195.00 0.1K
14:20 195.00 195.00 194.61 194.75 0.0K
14:21 194.60 194.60 194.38 194.54 0.0K
14:22 185.10 191.00 185.10 189.13 3.5K
14:23 188.89 188.89 188.89 188.89 0.1K
14:25 188.95 188.95 188.85 188.87 0.0K
14:26 188.00 188.00 188.00 188.00 0.6K
14:27 188.89 188.89 188.89 188.89 0.0K
14:28 188.80 188.80 188.80 188.80 0.0K
14:29 189.00 189.98 189.00 189.98 0.0K
14:30 189.37 189.37 188.81 188.81 0.1K
14:31 188.81 190.70 188.81 190.37 0.2K
14:32 190.58 190.70 190.58 190.70 0.0K
14:33 190.21 190.21 190.21 190.21 0.0K
14:34 190.49 190.60 190.41 190.60 0.0K
14:35 190.41 190.44 190.40 190.44 0.0K
14:36 190.11 190.50 190.11 190.50 0.0K
14:37 190.50 190.50 190.50 190.50 0.0K
14:38 190.30 190.30 190.23 190.23 0.1K
14:39 190.11 190.11 190.11 190.11 0.0K
14:42 188.80 190.11 188.80 190.11 0.0K
14:43 190.49 190.49 190.49 190.49 0.0K
14:44 191.00 191.40 191.00 191.40 0.1K
14:55 191.40 192.00 191.00 191.00 0.3K
14:56 191.01 191.01 191.01 191.01 0.0K
14:58 191.39 191.39 191.39 191.39 0.0K
14:59 191.18 191.18 191.18 191.18 0.0K
15:00 191.01 191.01 191.01 191.01 0.0K
15:05 191.26 191.26 191.26 191.26 0.0K
15:06 191.10 191.10 191.00 191.00 0.1K
15:09 191.27 191.27 191.25 191.25 0.0K
15:11 191.94 191.94 191.28 191.28 0.2K
15:12 191.44 191.44 191.42 191.42 0.1K
15:13 192.58 192.58 191.42 191.42 0.1K
15:18 191.15 191.15 191.15 191.15 0.1K
15:20 191.11 191.11 191.11 191.11 0.0K
15:21 191.01 191.01 191.01 191.01 0.1K
15:22 191.01 191.01 190.01 190.77 0.2K
15:23 190.02 190.02 190.02 190.02 0.0K
15:27 190.01 190.01 190.01 190.01 0.1K
15:28 191.86 191.86 191.86 191.86 0.0K
15:29 190.01 191.08 190.01 191.08 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 199.20 201.15 185.10 191.08 0.0M
2025-09-25 201.41 204.55 198.44 200.80 0.0M
2025-09-24 203.89 204.74 200.00 200.24 0.0M
2025-09-23 204.83 206.90 200.80 203.40 0.0M
2025-09-22 205.31 206.95 201.02 205.98 0.0M
2025-09-19 204.74 208.50 201.21 205.31 0.0M
2025-09-18 206.35 209.10 204.20 205.44 0.0M
2025-09-17 205.61 207.58 204.15 205.22 0.0M
2025-09-16 204.80 207.00 202.10 206.07 0.0M
2025-09-15 206.90 210.00 199.57 201.57 0.0M
2025-09-12 203.90 209.25 203.00 204.05 0.0M
2025-09-11 199.00 223.44 199.00 203.79 0.1M
2025-09-10 202.01 207.46 196.50 200.74 0.0M
2025-09-09 200.40 205.00 198.00 202.63 0.0M
2025-09-08 201.00 204.78 198.55 200.31 0.0M
2025-09-05 196.28 209.90 195.00 203.15 0.0M
2025-09-04 200.90 204.87 190.81 195.48 0.0M
2025-09-03 199.00 205.89 195.86 199.99 0.0M
2025-09-02 202.00 206.78 198.85 200.89 0.0M
2025-09-01 200.46 205.83 199.30 201.73 0.0M
2025-08-29 206.77 206.77 196.30 198.35 0.0M
2025-08-28 201.00 206.00 200.51 201.24 0.0M
2025-08-26 209.45 210.89 202.30 203.41 0.0M
2025-08-25 201.00 212.00 201.00 209.45 0.0M
2025-08-22 206.00 209.39 201.02 202.65 0.0M
2025-08-21 205.50 211.00 204.01 206.43 0.0M
2025-08-20 196.04 212.94 194.85 207.29 0.0M
2025-08-19 196.49 197.69 194.00 196.30 0.0M
2025-08-18 202.50 207.80 191.21 194.24 0.0M
2025-08-14 202.75 207.00 192.85 202.98 0.0M
2025-08-13 187.90 217.90 186.50 202.26 0.2M
2025-08-12 185.84 193.80 183.42 185.79 0.0M
2025-08-11 183.85 197.00 181.27 185.91 0.0M
2025-08-08 183.10 188.89 177.60 180.69 0.0M
2025-08-07 185.85 185.85 179.15 183.65 0.0M
2025-08-06 183.50 185.46 182.00 183.05 0.0M
2025-08-05 180.51 188.00 180.51 183.62 0.0M
2025-08-04 188.95 189.88 177.61 181.71 0.0M
2025-08-01 187.49 187.99 185.00 186.19 0.0M
2025-07-31 190.26 190.71 184.30 186.12 0.0M
2025-07-30 194.01 197.99 190.37 192.26 0.0M
2025-07-29 192.43 194.90 189.09 193.57 0.0M
2025-07-28 200.74 201.43 188.10 190.30 0.0M
2025-07-25 199.46 202.90 195.01 198.92 0.0M
2025-07-24 203.30 204.35 199.22 200.34 0.0M
2025-07-23 203.11 204.44 201.15 203.13 0.0M
2025-07-22 205.49 205.89 201.20 203.82 0.0M
2025-07-21 208.00 208.88 202.00 204.55 0.0M
2025-07-18 210.10 215.00 205.37 210.69 0.0M
2025-07-17 216.67 218.80 206.57 211.71 0.0M
2025-07-16 204.59 220.01 204.20 216.68 0.0M
2025-07-15 206.70 210.38 203.51 205.75 0.0M
2025-07-14 202.06 208.40 202.06 205.92 0.0M
2025-07-11 202.00 204.58 199.79 202.06 0.0M
2025-07-10 199.04 206.08 199.04 203.53 0.0M
2025-07-09 201.83 203.10 198.12 202.44 0.0M
2025-07-08 209.72 210.29 195.05 200.64 0.0M
2025-07-07 208.80 214.45 206.39 209.72 0.0M
2025-07-04 202.29 212.00 199.68 209.21 0.1M
2025-07-03 202.01 205.37 199.00 200.56 0.0M
2025-07-02 204.00 208.95 198.61 203.53 0.0M
2025-07-01 203.90 204.95 197.02 202.12 0.0M
2025-06-30 193.90 207.95 193.90 200.20 0.1M
2025-06-27 193.00 194.08 188.51 191.09 0.0M
2025-06-26 193.90 194.90 191.02 192.98 0.0M
2025-06-25 190.00 193.78 190.00 193.39 0.0M
2025-06-24 184.22 194.00 182.89 191.50 0.0M
2025-06-23 186.95 194.99 177.91 183.56 0.0M
2025-06-20 186.93 186.93 177.00 180.42 0.0M
2025-06-19 190.89 193.80 183.00 183.21 0.0M
2025-06-18 190.00 193.80 186.20 187.15 0.0M
2025-06-17 195.10 196.00 189.99 190.68 0.0M
2025-06-16 189.42 193.90 188.00 191.05 0.0M
2025-06-13 190.25 191.65 186.88 190.37 0.0M
2025-06-12 194.83 195.00 190.38 193.65 0.0M
2025-06-11 193.48 194.69 189.61 193.24 0.0M
2025-06-10 190.00 194.50 188.49 193.48 0.0M
2025-06-09 192.40 196.40 189.20 190.78 0.0M
2025-06-06 189.21 196.49 189.21 192.39 0.0M
2025-06-05 187.17 191.89 185.37 188.15 0.0M
2025-06-04 194.72 197.56 182.60 187.17 0.0M
2025-06-03 185.77 204.00 181.20 194.72 0.1M
2025-06-02 189.99 189.99 182.10 186.14 0.0M
2025-05-30 181.50 185.95 180.52 185.48 0.0M
2025-05-29 187.40 187.40 178.60 179.65 0.0M
2025-05-28 189.90 192.28 184.00 185.33 0.0M
2025-05-27 186.52 188.21 185.00 185.93 0.0M
2025-05-26 194.05 196.65 188.01 189.46 0.0M
2025-05-23 193.78 194.90 191.62 193.96 0.0M
2025-05-22 195.11 195.50 190.00 193.26 0.0M
2025-05-21 191.42 196.00 187.50 194.73 0.0M
2025-05-20 196.27 198.25 192.01 192.58 0.0M
2025-05-19 193.00 199.49 193.00 195.93 0.0M
2025-05-16 192.90 196.19 189.39 195.31 0.0M
2025-05-15 186.89 192.69 185.12 191.26 0.0M
2025-05-14 185.00 188.45 183.99 185.99 0.0M
2025-05-13 183.15 186.80 180.92 184.82 0.0M
2025-05-12 170.10 185.69 170.10 182.27 0.0M
2025-05-09 170.00 171.99 166.01 167.63 0.0M
2025-05-08 173.00 179.01 173.00 174.35 0.0M
2025-05-07 171.41 176.70 168.91 174.92 0.0M
2025-05-06 181.21 181.21 170.10 171.05 0.0M
2025-05-05 177.20 183.02 174.91 177.65 0.0M
2025-05-02 183.50 183.50 174.00 177.14 0.0M
2025-04-30 186.59 186.59 177.10 179.74 0.0M
2025-04-29 185.42 189.90 183.03 186.38 0.0M
2025-04-28 185.02 186.09 180.99 183.36 0.0M
2025-04-25 191.12 191.12 182.00 184.51 0.0M
2025-04-24 193.77 195.38 190.00 191.02 0.0M
2025-04-23 201.40 201.40 190.00 192.08 0.0M
2025-04-22 189.94 201.40 188.97 199.65 0.0M
2025-04-21 194.99 194.99 187.05 190.45 0.0M
2025-04-17 190.00 193.05 189.52 192.09 0.0M
2025-04-16 183.00 191.19 183.00 188.53 0.0M
2025-04-15 180.01 191.01 180.01 183.35 0.0M
2025-04-11 180.90 183.90 174.43 178.91 0.0M
2025-04-09 183.68 183.68 175.00 176.41 0.0M
2025-04-08 179.84 186.99 179.04 182.84 0.0M
2025-04-07 167.00 179.99 167.00 176.65 0.0M
2025-04-04 200.19 203.60 183.89 188.14 0.0M
2025-04-03 187.79 202.00 187.78 199.73 0.0M
2025-04-02 186.81 189.18 183.64 187.06 0.0M
2025-04-01 183.00 188.37 181.34 184.04 0.0M
2025-03-28 183.80 195.29 180.25 182.69 0.0M
2025-03-27 187.00 189.48 181.86 183.51 0.0M
2025-03-26 188.00 194.44 182.12 190.43 0.0M
2025-03-25 195.12 200.89 184.96 187.37 0.0M
2025-03-24 208.00 208.00 194.00 194.29 0.1M
2025-03-21 203.42 206.00 200.00 201.26 0.0M
2025-03-20 203.00 209.17 202.00 203.01 0.1M
2025-03-19 197.00 202.70 195.00 199.45 0.0M
2025-03-18 201.96 204.59 193.40 195.58 0.1M
2025-03-17 219.99 219.99 198.00 204.23 0.6M
2025-03-13 167.00 197.05 164.00 197.05 0.3M
2025-03-12 165.20 172.94 164.00 164.21 0.0M
2025-03-11 170.02 173.99 165.00 166.61 0.0M
2025-03-10 175.00 175.00 170.00 170.42 0.1M
2025-03-07 168.99 174.90 168.99 174.15 0.0M
2025-03-06 173.00 173.00 164.01 167.22 0.0M
2025-03-05 160.20 168.82 160.20 166.86 0.0M
2025-03-04 164.96 167.95 160.77 161.65 0.0M
2025-03-03 169.00 169.04 160.00 164.22 0.0M
2025-02-28 175.00 178.00 160.00 167.53 0.0M
2025-02-27 189.32 190.99 174.00 175.06 0.1M
2025-02-25 187.98 190.01 182.50 186.86 0.0M
2025-02-24 188.72 194.90 183.99 189.98 0.0M
2025-02-21 186.56 190.01 183.52 185.29 0.0M
2025-02-20 186.51 189.00 182.55 185.70 0.0M
2025-02-19 188.99 189.00 180.20 183.09 0.0M
2025-02-18 184.43 186.99 176.25 179.11 0.0M
2025-02-17 180.00 195.85 176.20 184.25 0.0M
2025-02-14 199.71 201.11 180.37 185.57 0.0M
2025-02-13 202.35 202.90 197.00 197.88 0.0M
2025-02-12 198.53 200.00 191.41 199.27 0.0M
2025-02-11 209.98 211.61 200.00 201.46 0.0M
2025-02-10 225.80 231.80 206.62 209.38 0.0M
2025-02-07 226.60 226.60 222.00 222.17 0.0M
2025-02-06 227.81 230.47 225.00 225.80 0.0M
2025-02-05 222.30 230.00 220.00 228.83 0.0M
2025-02-04 210.00 228.00 210.00 223.83 0.0M
2025-02-03 210.37 214.11 208.00 209.73 0.0M
2025-02-01 217.56 218.99 212.00 214.64 0.0M
2025-01-31 223.01 223.01 209.97 212.64 0.0M
2025-01-30 225.80 230.27 220.96 221.25 0.0M
2025-01-29 209.99 239.79 209.99 225.75 0.0M
2025-01-28 212.53 212.53 193.51 209.32 0.0M
2025-01-27 218.35 219.98 202.02 203.87 0.0M
2025-01-24 219.50 223.11 219.01 220.94 0.0M
2025-01-23 223.01 225.01 218.00 219.54 0.0M
2025-01-22 225.33 225.33 215.00 221.03 0.0M
2025-01-21 235.83 242.89 221.00 222.47 0.0M
2025-01-20 229.80 231.00 226.10 227.64 0.0M
2025-01-17 225.55 230.79 225.00 227.39 0.0M
2025-01-16 229.19 233.00 224.00 224.38 0.0M
2025-01-15 230.50 231.09 227.11 227.93 0.0M
2025-01-14 220.30 234.00 218.56 230.12 0.0M
2025-01-13 229.75 229.75 214.00 216.41 0.0M
2025-01-10 238.00 239.90 225.37 229.27 0.0M
2025-01-09 246.90 249.00 231.35 238.13 0.0M
2025-01-08 244.01 250.00 236.19 245.24 0.0M
2025-01-07 239.56 250.78 239.56 245.03 0.0M
2025-01-06 292.00 292.00 235.00 239.35 0.2M
2025-01-03 240.91 245.00 235.10 243.90 0.0M
2025-01-02 234.80 240.39 230.15 239.58 0.0M
2025-01-01 233.00 235.00 229.22 232.20 0.0M