Oswal Greentech

OSGL
🏛️ 인도 →
38.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 39.68 39.70 39.68 39.70 0.9K
09:20 39.51 39.51 39.25 39.25 0.1K
09:25 39.26 39.26 39.26 39.26 0.2K
09:30 39.25 39.25 39.14 39.14 1.1K
09:40 39.11 39.11 39.10 39.10 0.0K
09:45 39.26 39.26 39.26 39.26 0.0K
09:50 39.26 39.26 39.26 39.26 0.1K
10:10 39.18 39.18 39.18 39.18 0.3K
10:20 39.21 39.21 39.21 39.21 0.1K
10:30 39.18 39.39 39.18 39.39 0.5K
11:05 39.25 39.25 39.25 39.25 0.0K
11:25 39.25 39.25 39.25 39.25 0.1K
11:35 39.25 39.25 39.25 39.25 0.3K
11:40 39.06 39.29 39.05 39.05 1.0K
11:45 39.00 39.00 38.71 38.71 0.5K
12:10 38.98 38.98 38.98 38.98 0.1K
12:15 38.80 38.80 38.80 38.80 0.5K
12:20 39.00 39.00 39.00 39.00 0.0K
12:25 39.36 39.36 39.36 39.36 0.0K
12:30 39.15 39.15 39.00 39.00 0.0K
12:45 38.84 38.84 38.84 38.84 0.5K
13:05 38.84 38.84 38.80 38.80 0.0K
13:10 38.71 38.71 38.71 38.71 0.1K
13:15 38.50 38.57 38.50 38.57 0.2K
13:30 38.50 38.50 38.50 38.50 0.1K
13:35 38.50 38.50 38.50 38.50 0.4K
13:50 38.50 38.50 38.41 38.41 0.1K
13:55 38.46 38.46 38.46 38.46 0.0K
14:00 38.25 38.25 38.25 38.25 0.1K
14:05 38.00 38.00 38.00 38.00 0.5K
14:20 37.80 37.91 37.80 37.91 5.3K
14:25 37.85 37.85 37.85 37.85 0.0K
14:30 37.80 37.80 37.66 37.66 0.0K
14:35 37.84 37.84 37.84 37.84 0.0K
14:40 37.84 37.84 37.84 37.84 0.0K
15:00 38.00 38.00 38.00 38.00 0.0K
15:05 38.00 38.00 38.00 38.00 2.0K
15:10 38.00 38.00 38.00 38.00 0.7K
15:15 38.00 38.16 38.00 38.16 7.6K
15:20 37.98 38.12 37.65 38.12 0.7K
15:25 38.03 38.04 37.95 38.01 0.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 39.93 39.93 37.65 38.01 0.0M
2025-09-25 39.02 40.03 39.02 39.82 0.0M
2025-09-24 39.52 40.18 39.52 39.91 0.0M
2025-09-23 39.75 40.97 39.75 40.17 0.0M
2025-09-22 41.50 41.50 40.40 40.59 0.0M
2025-09-19 41.05 41.47 40.90 40.98 0.0M
2025-09-18 41.00 41.93 40.86 41.02 0.0M
2025-09-17 40.93 41.37 40.56 40.98 0.0M
2025-09-16 39.01 41.28 39.01 40.61 0.0M
2025-09-15 39.40 40.24 39.40 39.85 0.0M
2025-09-12 40.24 40.68 39.50 39.79 0.0M
2025-09-11 40.68 41.00 40.22 40.32 0.0M
2025-09-10 40.55 41.15 40.25 40.36 0.0M
2025-09-09 40.01 40.60 39.91 40.29 0.0M
2025-09-08 40.00 40.75 40.00 40.23 0.0M
2025-09-05 40.02 41.02 40.02 40.15 0.0M
2025-09-04 41.33 41.99 40.80 40.90 0.0M
2025-09-03 40.99 41.38 40.84 41.27 0.0M
2025-09-02 40.90 41.44 40.60 40.93 0.0M
2025-09-01 39.87 41.33 39.87 40.55 0.0M
2025-08-29 40.26 41.06 39.84 39.99 0.0M
2025-08-28 41.22 41.50 40.00 40.18 0.0M
2025-08-26 41.70 41.70 41.00 41.22 0.0M
2025-08-25 42.00 43.00 41.65 41.72 0.0M
2025-08-22 41.30 42.92 41.30 42.55 0.0M
2025-08-21 41.85 43.00 41.38 41.91 0.1M
2025-08-20 41.40 42.60 41.40 42.01 0.0M
2025-08-19 42.28 42.28 41.50 41.69 0.0M
2025-08-18 41.50 42.45 41.50 42.07 0.0M
2025-08-14 41.79 41.98 40.97 41.64 0.0M
2025-08-13 42.84 42.84 41.65 41.79 0.0M
2025-08-12 42.48 43.12 42.00 42.16 0.0M
2025-08-11 49.44 49.44 42.17 42.79 0.0M
2025-08-08 45.32 45.32 42.50 42.81 0.1M
2025-08-07 44.47 46.80 42.82 45.06 0.4M
2025-08-06 43.05 45.34 43.01 43.69 0.0M
2025-08-05 42.01 45.75 42.01 43.88 0.1M
2025-08-04 41.00 42.50 41.00 42.38 0.0M
2025-08-01 43.99 43.99 41.45 41.65 0.0M
2025-07-31 44.37 44.37 42.59 42.74 0.1M
2025-07-30 43.10 44.61 43.10 44.46 0.0M
2025-07-29 44.00 44.09 42.66 43.57 0.0M
2025-07-28 44.19 44.50 42.81 43.10 0.0M
2025-07-25 44.92 46.01 43.65 44.26 0.0M
2025-07-24 44.75 45.36 44.47 44.63 0.0M
2025-07-23 45.15 45.71 44.59 45.05 0.0M
2025-07-22 45.81 46.40 44.95 45.19 0.0M
2025-07-21 45.40 47.30 44.82 45.70 0.1M
2025-07-18 47.45 47.48 45.79 46.41 0.1M
2025-07-17 46.55 48.32 46.55 47.19 0.1M
2025-07-16 45.71 47.65 45.70 46.54 0.1M
2025-07-15 46.72 46.72 45.91 46.18 0.0M
2025-07-14 45.04 47.32 44.55 46.14 0.1M
2025-07-11 44.87 45.77 44.80 45.20 0.0M
2025-07-10 46.14 46.49 45.29 45.79 0.0M
2025-07-09 46.70 46.70 45.49 45.90 0.0M
2025-07-08 46.07 46.54 45.46 45.57 0.0M
2025-07-07 47.50 48.17 45.72 45.79 0.1M
2025-07-04 46.80 46.81 45.72 46.59 0.0M
2025-07-03 46.36 47.09 45.95 46.25 0.0M
2025-07-02 46.20 46.84 45.44 46.02 0.0M
2025-07-01 45.73 46.47 45.42 45.79 0.1M
2025-06-30 44.11 47.21 44.11 45.73 0.0M
2025-06-27 46.20 46.99 46.08 46.23 0.1M
2025-06-26 47.50 47.50 46.04 46.23 0.0M
2025-06-25 47.08 48.17 46.82 46.98 0.0M
2025-06-24 47.26 49.12 46.75 47.08 0.1M
2025-06-23 46.17 48.21 45.08 47.72 0.1M
2025-06-20 43.11 49.30 43.10 46.55 0.7M
2025-06-19 44.20 44.84 42.75 43.12 0.1M
2025-06-18 46.70 46.70 44.31 44.50 0.0M
2025-06-17 45.86 47.27 45.05 45.29 0.0M
2025-06-16 46.06 47.54 45.85 46.36 0.0M
2025-06-13 45.56 49.00 45.34 47.20 0.1M
2025-06-12 48.99 49.00 47.00 47.25 0.1M
2025-06-11 49.26 50.83 48.12 48.53 0.2M
2025-06-10 46.71 48.85 46.71 48.54 0.1M
2025-06-09 47.49 47.64 45.88 46.30 0.0M
2025-06-06 47.82 48.28 46.00 46.21 0.1M
2025-06-05 44.79 49.90 44.49 47.05 0.7M
2025-06-04 44.62 44.96 42.93 43.42 0.0M
2025-06-03 45.11 46.63 44.13 44.62 0.2M
2025-06-02 40.70 44.90 40.25 44.34 0.1M
2025-05-30 41.18 41.22 40.30 40.64 0.0M
2025-05-29 41.40 41.88 41.03 41.18 0.0M
2025-05-28 40.98 41.95 40.98 41.45 0.0M
2025-05-27 40.10 41.42 40.10 40.95 0.1M
2025-05-26 41.82 41.96 41.21 41.61 0.0M
2025-05-23 41.98 41.98 41.13 41.42 0.1M
2025-05-22 41.64 42.10 40.90 41.16 0.0M
2025-05-21 42.12 43.70 40.33 42.24 0.2M
2025-05-20 42.19 43.06 40.85 41.29 0.0M
2025-05-19 42.69 43.40 41.71 42.22 0.0M
2025-05-16 40.21 42.10 40.21 42.07 0.0M
2025-05-15 40.50 41.50 40.46 40.83 0.1M
2025-05-14 40.01 40.99 39.84 40.61 0.0M
2025-05-13 39.99 40.39 39.16 39.84 0.0M
2025-05-12 39.95 39.99 38.07 39.75 0.1M
2025-05-09 33.50 36.99 33.50 36.51 0.0M
2025-05-08 38.21 39.24 37.00 37.31 0.0M
2025-05-07 37.01 38.42 37.01 38.00 0.1M
2025-05-06 38.61 40.86 38.09 38.30 0.0M
2025-05-05 39.93 40.59 39.68 40.33 0.0M
2025-05-02 39.81 41.11 39.81 40.14 0.0M
2025-04-30 41.01 41.42 40.00 40.31 0.0M
2025-04-29 41.00 42.91 41.00 41.42 0.0M
2025-04-28 39.74 42.70 39.74 41.60 0.0M
2025-04-25 43.25 43.99 41.42 42.13 0.2M
2025-04-24 44.87 44.87 43.85 44.00 0.0M
2025-04-23 45.95 45.95 43.74 43.99 0.0M
2025-04-22 45.29 46.25 44.19 45.05 0.0M
2025-04-21 43.59 46.50 42.69 44.86 0.2M
2025-04-17 37.05 44.46 36.13 43.86 0.5M
2025-04-16 36.00 37.26 36.00 37.05 0.0M
2025-04-15 34.52 36.50 34.52 36.25 0.0M
2025-04-11 35.99 35.99 34.18 34.25 0.0M
2025-04-09 35.84 35.84 33.47 33.87 0.0M
2025-04-08 34.99 35.03 33.90 34.30 0.0M
2025-04-07 31.00 33.89 31.00 33.60 0.1M
2025-04-04 38.55 38.55 35.00 35.42 0.0M
2025-04-03 37.23 38.11 36.66 37.72 0.0M
2025-04-02 38.90 38.90 36.07 37.23 0.0M
2025-04-01 35.69 37.00 35.58 36.88 0.0M
2025-03-28 35.00 37.32 35.00 35.70 0.0M
2025-03-27 35.80 37.78 34.76 36.75 0.1M
2025-03-26 36.50 37.00 35.10 35.42 0.1M
2025-03-25 37.99 38.00 36.25 36.61 0.1M
2025-03-24 37.00 38.68 37.00 37.50 0.1M
2025-03-21 36.16 37.56 36.16 36.71 0.0M
2025-03-20 37.03 37.03 35.81 35.97 0.0M
2025-03-19 35.11 36.47 35.11 36.17 0.1M
2025-03-18 33.15 35.50 33.15 34.98 0.0M
2025-03-17 35.24 35.24 33.45 33.83 0.0M
2025-03-13 35.78 35.78 34.00 34.55 0.0M
2025-03-12 35.00 35.61 34.87 35.23 0.0M
2025-03-11 36.24 36.24 34.30 35.14 0.1M
2025-03-10 37.98 37.98 35.15 35.68 0.1M
2025-03-07 37.15 38.00 36.15 37.30 0.0M
2025-03-06 36.79 37.95 35.80 36.30 0.1M
2025-03-05 35.00 36.45 34.11 34.80 0.1M
2025-03-04 32.21 33.96 31.90 33.50 0.0M
2025-03-03 34.31 35.24 31.80 32.79 0.1M
2025-02-28 36.88 36.88 33.69 34.64 0.0M
2025-02-27 38.44 38.44 35.60 35.87 0.0M
2025-02-25 38.38 38.38 37.43 37.53 0.0M
2025-02-24 39.39 39.39 37.03 37.48 0.0M
2025-02-21 40.00 40.50 38.40 38.62 0.0M
2025-02-20 38.55 39.83 38.17 39.54 0.0M
2025-02-19 37.01 39.11 36.40 38.98 0.1M
2025-02-18 38.50 39.30 36.70 37.07 0.1M
2025-02-17 37.66 41.27 37.66 38.63 0.0M
2025-02-14 43.32 43.46 41.00 41.06 0.1M
2025-02-13 42.70 43.61 42.46 42.79 0.0M
2025-02-12 43.15 43.46 41.29 42.70 0.1M
2025-02-11 44.28 45.08 43.18 43.66 0.1M
2025-02-10 47.08 47.08 45.00 45.18 0.0M
2025-02-07 46.01 47.10 45.90 46.09 0.0M
2025-02-06 46.99 47.80 45.97 46.07 0.1M
2025-02-05 50.00 50.00 45.92 46.32 0.1M
2025-02-04 45.31 46.63 45.31 46.13 0.1M
2025-02-03 47.00 47.00 45.18 45.39 0.0M
2025-02-01 46.38 47.35 46.00 46.14 0.0M
2025-01-31 46.93 46.93 45.94 46.38 0.0M
2025-01-30 47.50 47.50 45.65 46.01 0.0M
2025-01-29 47.50 47.50 45.05 45.75 0.0M
2025-01-28 45.65 47.23 43.05 44.85 0.1M
2025-01-27 46.50 48.30 45.50 45.84 0.0M
2025-01-24 49.47 49.47 47.17 47.33 0.0M
2025-01-23 50.00 50.44 48.30 48.59 0.1M
2025-01-22 52.08 52.08 48.97 49.35 0.0M
2025-01-21 50.65 52.49 50.00 51.06 0.1M
2025-01-20 50.30 52.90 49.21 51.23 0.1M
2025-01-17 47.01 50.39 46.55 50.32 0.1M
2025-01-16 46.74 48.04 46.73 47.25 0.0M
2025-01-15 49.45 49.45 46.14 46.72 0.0M
2025-01-14 44.21 47.47 44.21 47.24 0.0M
2025-01-13 46.99 46.99 43.94 44.14 0.0M
2025-01-10 49.49 49.49 46.20 46.88 0.0M
2025-01-09 49.74 49.74 47.69 48.66 0.0M
2025-01-08 49.00 49.69 47.85 48.71 0.1M
2025-01-07 45.60 49.95 45.60 49.53 0.1M
2025-01-06 49.59 49.59 45.40 45.71 0.0M
2025-01-03 48.80 49.40 47.89 48.62 0.0M
2025-01-02 48.43 48.74 47.74 47.84 0.0M
2025-01-01 48.29 48.94 47.36 48.13 0.1M