NINtec Systems Ltd (NINC)

NINC
🏛️ 인도 →
439.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 436.05 436.05 434.95 434.95 0.1K
09:40 437.70 439.85 437.70 439.85 0.1K
09:55 439.85 439.85 439.20 439.20 0.3K
10:45 439.10 439.10 439.10 439.10 0.1K
11:35 440.95 440.95 440.95 440.95 0.0K
11:50 439.20 439.20 439.20 439.20 0.0K
12:00 439.20 439.20 439.20 439.20 0.0K
13:40 439.20 439.20 439.20 439.20 0.0K
14:20 439.15 440.85 439.15 440.85 0.5K
14:35 439.75 439.75 439.75 439.75 0.0K
14:40 434.05 434.05 434.05 434.05 0.1K
14:55 434.25 434.25 434.25 434.25 0.1K
15:05 434.65 434.65 434.65 434.65 0.0K
15:20 434.00 440.85 430.65 440.85 0.0K
15:25 440.00 440.00 437.85 437.85 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 437.90 442.00 432.25 439.45 0.0M
2025-09-26 439.80 440.95 430.65 437.85 0.0M
2025-09-25 440.45 440.45 434.65 440.45 0.0M
2025-09-24 440.25 440.50 435.65 440.45 0.0M
2025-09-23 435.25 444.95 432.20 443.45 0.0M
2025-09-22 460.00 460.00 438.00 438.15 0.0M
2025-09-19 452.10 452.10 442.20 448.20 0.0M
2025-09-18 447.75 450.95 440.60 447.55 0.0M
2025-09-17 450.40 456.05 442.00 449.00 0.0M
2025-09-16 443.45 454.75 440.05 450.40 0.0M
2025-09-15 460.00 460.00 440.75 446.70 0.0M
2025-09-12 440.00 449.60 436.90 449.25 0.0M
2025-09-11 449.45 451.25 441.95 442.95 0.0M
2025-09-10 479.00 479.00 444.10 446.20 0.0M
2025-09-09 457.35 457.35 445.35 450.80 0.0M
2025-09-08 491.00 491.00 445.00 445.45 0.0M
2025-09-05 462.95 462.95 441.00 452.40 0.0M
2025-09-04 457.25 457.25 449.70 451.70 0.0M
2025-09-03 509.95 509.95 460.00 462.20 0.0M
2025-09-02 447.90 490.00 443.50 474.00 0.0M
2025-09-01 452.00 457.95 441.25 447.55 0.0M
2025-08-29 443.85 450.20 441.20 449.75 0.0M
2025-08-28 428.75 444.90 428.75 440.90 0.0M
2025-08-26 439.90 444.00 430.25 435.00 0.0M
2025-08-25 450.00 450.00 432.80 440.00 0.0M
2025-08-22 430.25 441.20 426.85 432.50 0.0M
2025-08-21 429.20 437.35 429.15 433.90 0.0M
2025-08-20 420.30 430.50 414.60 427.75 0.0M
2025-08-19 422.45 430.00 413.00 426.50 0.0M
2025-08-18 424.50 429.45 415.10 417.15 0.0M
2025-08-14 440.00 440.00 416.20 420.70 0.0M
2025-08-13 435.00 440.00 425.45 432.35 0.0M
2025-08-12 430.00 430.00 410.00 420.55 0.0M
2025-08-11 435.00 435.00 409.55 412.65 0.0M
2025-08-08 421.90 437.00 414.90 420.55 0.0M
2025-08-07 424.50 437.15 420.00 426.75 0.0M
2025-08-06 430.00 432.05 420.00 425.10 0.0M
2025-08-05 430.00 432.80 425.10 426.65 0.0M
2025-08-04 425.80 433.45 425.25 429.40 0.0M
2025-08-01 438.00 438.00 424.00 425.75 0.0M
2025-07-31 431.05 438.00 418.00 430.85 0.0M
2025-07-30 450.00 450.00 428.00 430.15 0.0M
2025-07-29 444.80 444.80 420.00 427.05 0.0M
2025-07-28 452.00 452.00 429.25 429.75 0.0M
2025-07-25 426.40 432.90 418.25 427.00 0.0M
2025-07-24 457.00 457.00 420.00 428.15 0.0M
2025-07-23 450.30 460.00 450.30 455.90 0.0M
2025-07-22 470.00 470.00 450.00 453.15 0.0M
2025-07-21 450.25 459.75 447.45 456.55 0.0M
2025-07-18 464.35 464.35 454.65 454.95 0.0M
2025-07-17 445.25 468.10 445.25 460.95 0.0M
2025-07-16 460.40 460.40 446.05 449.15 0.0M
2025-07-15 451.55 460.00 446.00 452.70 0.0M
2025-07-14 456.40 456.40 446.55 446.55 0.0M
2025-07-11 450.25 453.05 445.50 450.00 0.0M
2025-07-10 451.40 465.00 451.40 457.95 0.0M
2025-07-09 450.50 461.05 445.95 451.40 0.0M
2025-07-08 461.35 461.35 454.00 456.60 0.0M
2025-07-07 454.20 462.00 450.45 461.35 0.0M
2025-07-04 455.55 463.95 446.25 454.20 0.0M
2025-07-03 450.10 464.20 450.10 457.00 0.0M
2025-07-02 453.35 469.00 453.35 464.20 0.0M
2025-07-01 479.90 479.90 446.00 453.30 0.0M
2025-06-30 471.00 485.00 459.10 483.15 0.0M
2025-06-27 470.40 481.15 467.70 474.30 0.0M
2025-06-26 477.90 477.90 465.00 470.40 0.0M
2025-06-25 472.30 473.05 462.00 465.55 0.0M
2025-06-24 456.90 465.00 452.50 463.45 0.0M
2025-06-23 450.00 454.00 445.60 450.10 0.0M
2025-06-20 446.80 454.00 446.80 450.60 0.0M
2025-06-19 461.70 461.70 441.00 444.50 0.0M
2025-06-18 465.05 465.50 457.55 460.40 0.0M
2025-06-17 471.00 490.20 463.00 465.05 0.0M
2025-06-16 450.45 484.45 450.45 471.35 0.0M
2025-06-13 462.20 481.25 457.65 463.30 0.0M
2025-06-12 490.05 492.25 470.40 475.75 0.0M
2025-06-11 448.35 525.00 448.35 502.40 0.0M
2025-06-10 451.95 454.95 439.50 446.85 0.0M
2025-06-09 450.45 451.95 445.55 451.95 0.0M
2025-06-06 435.25 451.00 433.15 445.20 0.0M
2025-06-05 440.00 454.10 438.05 439.25 0.0M
2025-06-04 450.40 450.65 440.00 442.05 0.0M
2025-06-03 445.00 465.00 440.10 447.95 0.0M
2025-06-02 460.10 460.10 454.20 458.25 0.0M
2025-05-30 481.05 481.05 462.10 466.45 0.0M
2025-05-29 465.95 485.15 446.70 475.45 0.0M
2025-05-28 467.80 470.00 452.95 465.95 0.0M
2025-05-27 444.00 464.10 440.60 459.60 0.0M
2025-05-26 431.95 444.80 431.20 441.85 0.0M
2025-05-23 425.00 437.30 425.00 430.00 0.0M
2025-05-22 430.00 431.45 426.45 429.90 0.0M
2025-05-21 437.80 443.65 425.00 433.00 0.0M
2025-05-20 434.50 440.90 433.00 437.80 0.0M
2025-05-19 435.05 443.00 430.70 434.45 0.0M
2025-05-16 440.30 454.75 440.30 447.45 0.0M
2025-05-15 461.50 464.25 450.25 457.20 0.0M
2025-05-14 459.50 464.90 456.70 459.00 0.0M
2025-05-13 455.85 464.00 454.50 459.50 0.0M
2025-05-12 450.35 466.95 442.25 466.30 0.0M
2025-05-09 426.50 442.70 420.85 437.10 0.0M
2025-05-08 443.80 446.10 435.45 435.45 0.0M
2025-05-07 429.65 440.35 429.55 437.30 0.0M
2025-05-06 447.80 447.80 436.90 440.35 0.0M
2025-05-05 443.75 454.90 442.00 454.90 0.0M
2025-05-02 437.60 449.40 433.15 441.55 0.0M
2025-04-30 447.60 462.00 438.20 442.10 0.0M
2025-04-29 452.50 452.50 442.90 447.60 0.0M
2025-04-28 460.95 462.10 448.00 448.60 0.0M
2025-04-25 461.95 461.95 445.40 460.95 0.0M
2025-04-24 488.95 488.95 459.55 461.85 0.0M
2025-04-23 456.90 478.00 456.90 469.75 0.0M
2025-04-22 460.80 463.70 454.25 456.90 0.0M
2025-04-21 460.50 468.60 454.40 460.80 0.0M
2025-04-17 459.60 460.50 457.25 460.50 0.0M
2025-04-16 466.70 469.95 455.00 455.65 0.0M
2025-04-15 443.70 469.95 443.70 462.40 0.0M
2025-04-11 450.00 454.30 440.55 443.70 0.0M
2025-04-09 448.70 458.95 438.20 446.05 0.0M
2025-04-08 440.05 452.90 440.00 448.70 0.0M
2025-04-07 411.00 436.75 411.00 433.65 0.0M
2025-04-04 460.00 466.80 456.00 459.90 0.0M
2025-04-03 464.20 550.00 454.90 465.00 0.0M
2025-04-02 489.00 489.00 460.05 463.00 0.0M
2025-04-01 459.00 464.95 452.40 457.40 0.0M
2025-03-28 444.35 460.30 442.15 448.45 0.0M
2025-03-27 458.95 462.70 450.70 455.70 0.0M
2025-03-26 462.55 469.00 452.25 459.30 0.0M
2025-03-25 486.85 486.85 458.20 469.45 0.0M
2025-03-24 496.15 496.15 483.05 486.85 0.0M
2025-03-20 533.00 533.00 495.00 502.25 0.0M
2025-03-19 529.00 529.00 500.95 513.35 0.0M
2025-03-18 500.00 523.80 488.65 501.20 0.0M
2025-03-17 464.00 520.00 464.00 500.70 0.0M
2025-03-13 501.20 510.00 495.85 506.55 0.0M
2025-03-12 490.45 506.85 485.00 501.20 0.0M
2025-03-11 485.00 507.00 473.95 500.20 0.0M
2025-03-10 506.50 519.90 478.00 495.00 0.0M
2025-03-07 490.00 520.00 477.75 496.00 0.0M
2025-03-06 461.40 466.60 456.20 463.65 0.0M
2025-03-05 430.00 461.15 430.00 452.25 0.0M
2025-03-04 427.85 450.15 417.15 440.60 0.0M
2025-03-03 460.05 470.00 430.20 436.05 0.0M
2025-02-28 458.05 470.00 453.50 464.20 0.0M
2025-02-27 458.05 485.35 458.05 464.35 0.0M
2025-02-25 471.05 492.70 471.05 487.05 0.0M
2025-02-24 490.25 501.85 463.50 495.10 0.0M
2025-02-21 470.45 490.60 470.45 481.70 0.0M
2025-02-20 452.30 479.85 449.75 470.45 0.0M
2025-02-19 439.75 470.00 437.40 452.30 0.0M
2025-02-18 451.15 453.70 434.20 439.75 0.0M
2025-02-17 486.80 486.80 448.00 458.80 0.0M
2025-02-14 508.00 530.55 472.00 476.05 0.0M
2025-02-13 508.95 508.95 485.00 498.25 0.0M
2025-02-12 503.95 503.95 438.60 470.70 0.0M
2025-02-11 465.00 495.00 446.70 484.35 0.0M
2025-02-10 478.85 484.10 460.95 472.00 0.0M
2025-02-07 497.90 497.90 465.00 466.30 0.0M
2025-02-06 471.45 497.20 462.70 465.45 0.0M
2025-02-05 468.00 480.10 463.30 471.45 0.0M
2025-02-04 476.85 476.85 441.15 471.80 0.0M
2025-02-03 448.90 461.10 429.50 459.20 0.0M
2025-02-01 451.50 458.00 433.00 441.75 0.0M
2025-01-31 437.35 455.00 435.00 451.50 0.0M
2025-01-30 458.30 478.55 437.35 442.70 0.0M
2025-01-29 439.55 468.00 439.55 458.30 0.0M
2025-01-28 425.05 469.90 425.05 439.55 0.0M
2025-01-27 461.40 467.15 443.50 450.20 0.0M
2025-01-24 476.00 486.05 470.00 472.90 0.0M
2025-01-23 493.90 493.90 485.00 486.40 0.0M
2025-01-22 492.50 494.05 479.65 493.95 0.0M
2025-01-21 539.90 539.90 492.50 493.45 0.0M
2025-01-20 493.50 506.90 483.10 499.45 0.0M
2025-01-17 506.65 509.25 491.00 493.60 0.0M
2025-01-16 525.00 525.00 494.40 509.00 0.0M
2025-01-15 488.00 493.70 478.60 485.45 0.0M
2025-01-14 476.90 486.40 465.95 482.95 0.0M
2025-01-13 498.80 502.25 470.00 473.35 0.0M
2025-01-10 505.70 507.45 493.65 498.80 0.0M
2025-01-09 541.00 541.00 506.05 510.50 0.0M
2025-01-08 553.85 553.85 524.25 526.20 0.0M
2025-01-07 531.30 532.00 513.20 529.60 0.0M
2025-01-06 552.65 552.65 525.15 529.35 0.0M
2025-01-03 554.00 555.25 538.90 546.95 0.0M
2025-01-02 550.05 565.65 549.15 554.00 0.0M
2025-01-01 569.90 569.90 549.35 555.00 0.0M