Best Agrolife Ltd (BESA)

BESA
🏛️ 인도 →
363.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 366.60 366.60 366.60 366.60 0.3K
09:20 362.00 362.00 360.50 361.25 0.1K
09:25 361.25 361.40 361.00 361.25 0.3K
09:30 361.00 361.00 357.35 359.75 0.8K
09:35 358.90 361.40 358.90 361.40 0.3K
09:40 361.40 361.40 361.40 361.40 0.1K
09:55 363.65 363.65 363.65 363.65 0.0K
10:05 363.35 363.35 363.35 363.35 0.0K
10:10 363.25 363.25 361.95 361.95 0.1K
10:15 362.90 362.90 362.40 362.40 0.0K
10:20 362.50 362.50 362.50 362.50 0.0K
10:40 362.35 362.35 360.45 360.45 0.1K
10:50 362.60 362.60 362.60 362.60 0.1K
10:55 363.65 365.20 363.65 365.20 0.2K
11:00 363.15 363.15 363.15 363.15 0.0K
11:10 363.20 363.20 363.20 363.20 0.0K
11:20 362.80 362.80 362.80 362.80 0.0K
11:25 361.75 361.75 361.15 361.45 0.2K
11:30 362.45 362.45 362.45 362.45 0.0K
11:40 362.70 362.70 362.70 362.70 0.0K
11:50 361.70 361.70 361.70 361.70 0.0K
11:55 361.70 361.70 361.70 361.70 0.0K
12:00 363.00 363.00 361.05 361.05 0.0K
12:05 362.00 362.20 362.00 362.20 0.1K
12:10 362.20 362.20 362.20 362.20 0.0K
12:15 362.25 362.25 362.25 362.25 0.1K
13:05 363.40 363.40 363.40 363.40 0.0K
13:20 363.40 363.40 362.85 362.85 0.0K
13:25 362.20 363.20 362.20 363.20 0.0K
13:30 363.00 363.00 362.00 362.00 0.0K
13:45 363.00 363.00 363.00 363.00 0.1K
13:50 363.00 363.40 362.10 363.35 0.3K
13:55 361.55 361.55 361.55 361.55 0.0K
14:00 360.85 360.85 360.85 360.85 0.0K
14:05 360.90 360.90 360.90 360.90 0.0K
14:10 362.20 362.20 362.20 362.20 0.0K
14:15 362.25 362.25 362.25 362.25 0.1K
14:20 362.00 362.30 362.00 362.30 0.0K
14:25 361.15 361.15 361.15 361.15 0.1K
14:30 362.00 362.00 362.00 362.00 0.2K
14:35 363.10 363.10 363.10 363.10 0.0K
14:45 362.35 362.35 362.35 362.35 0.0K
14:55 363.05 363.05 363.05 363.05 0.0K
15:00 362.00 362.00 362.00 362.00 0.0K
15:05 362.00 362.00 362.00 362.00 0.1K
15:10 362.30 363.05 362.30 362.50 0.3K
15:15 362.50 362.50 362.50 362.50 0.4K
15:20 363.05 363.05 363.05 363.05 0.0K
15:25 363.05 370.00 363.05 363.10 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 356.45 370.00 356.45 363.10 0.0M
2025-09-25 371.20 371.25 365.00 366.60 0.0M
2025-09-24 367.55 375.40 366.00 371.75 0.0M
2025-09-23 360.35 374.95 360.35 370.95 0.0M
2025-09-22 360.05 368.00 360.05 363.15 0.0M
2025-09-19 363.00 371.80 362.40 364.25 0.0M
2025-09-18 369.80 372.55 361.50 362.35 0.0M
2025-09-17 370.00 376.00 364.90 366.00 0.0M
2025-09-16 377.35 380.05 366.25 369.95 0.0M
2025-09-15 381.00 383.30 373.05 377.55 0.0M
2025-09-12 379.00 389.00 377.10 381.55 0.0M
2025-09-11 394.00 394.00 378.30 382.40 0.0M
2025-09-10 391.05 391.50 379.00 383.95 0.0M
2025-09-09 400.00 401.35 390.00 392.65 0.0M
2025-09-08 376.15 409.85 376.15 399.10 0.0M
2025-09-05 405.55 409.95 391.00 392.65 0.0M
2025-09-04 414.45 418.75 399.00 406.40 0.0M
2025-09-03 390.00 401.95 388.25 401.95 0.0M
2025-09-02 365.00 382.85 362.70 382.85 0.0M
2025-09-01 360.40 367.00 354.30 364.65 0.0M
2025-08-29 361.00 369.25 354.30 356.65 0.0M
2025-08-28 366.75 371.80 356.15 356.80 0.0M
2025-08-26 375.00 380.20 367.85 374.85 0.0M
2025-08-25 382.00 385.55 372.95 374.95 0.0M
2025-08-22 387.95 391.15 380.75 384.20 0.0M
2025-08-21 389.85 389.85 382.45 384.50 0.0M
2025-08-20 389.90 391.70 384.25 385.75 0.0M
2025-08-19 387.70 396.30 384.20 390.35 0.0M
2025-08-18 392.00 392.00 379.65 385.35 0.0M
2025-08-14 403.70 403.70 374.40 378.30 0.0M
2025-08-13 387.75 397.70 372.90 393.60 0.0M
2025-08-12 372.00 400.10 372.00 385.80 0.0M
2025-08-11 448.95 448.95 407.70 407.70 0.0M
2025-08-08 465.00 468.30 453.00 453.00 0.0M
2025-08-07 484.65 509.40 472.10 503.30 0.0M
2025-08-06 502.95 502.95 469.45 476.85 0.0M
2025-08-05 536.00 536.00 488.45 494.35 0.0M
2025-08-04 536.35 536.35 502.90 508.65 0.0M
2025-08-01 483.35 524.40 483.35 511.75 0.0M
2025-07-31 466.05 495.00 465.00 484.85 0.0M
2025-07-30 465.95 480.20 460.85 464.40 0.0M
2025-07-29 439.45 482.40 437.60 465.65 0.0M
2025-07-28 455.10 461.00 435.00 438.55 0.0M
2025-07-25 464.70 469.50 443.25 452.85 0.0M
2025-07-24 466.00 487.55 461.35 464.70 0.0M
2025-07-23 478.35 489.30 466.45 476.20 0.0M
2025-07-22 488.95 502.90 470.95 473.95 0.0M
2025-07-21 450.15 484.50 444.55 473.35 0.0M
2025-07-18 439.90 449.00 428.05 444.55 0.0M
2025-07-17 421.55 435.00 412.90 422.25 0.0M
2025-07-16 409.45 431.55 407.20 427.90 0.0M
2025-07-15 383.10 419.90 383.10 407.95 0.0M
2025-07-14 392.20 394.60 384.05 387.05 0.0M
2025-07-11 381.65 399.75 381.65 388.10 0.0M
2025-07-10 404.85 405.00 392.05 401.20 0.0M
2025-07-09 375.00 410.00 373.30 387.40 0.0M
2025-07-08 370.35 383.30 369.55 373.80 0.0M
2025-07-07 362.20 386.00 362.20 380.90 0.0M
2025-07-04 383.00 389.15 372.00 382.35 0.0M
2025-07-03 392.45 396.00 386.20 392.50 0.0M
2025-07-02 387.00 395.15 371.20 386.75 0.0M
2025-07-01 370.75 389.00 356.70 378.90 0.1M
2025-06-30 323.25 355.65 323.25 355.65 0.0M
2025-06-27 328.10 329.50 321.00 323.35 0.0M
2025-06-26 320.10 334.15 316.75 331.75 0.0M
2025-06-25 325.35 326.60 318.15 318.85 0.0M
2025-06-24 310.00 327.90 310.00 323.65 0.0M
2025-06-23 324.90 324.90 308.95 309.95 0.0M
2025-06-20 314.50 330.90 314.50 325.95 0.0M
2025-06-19 314.10 323.90 305.65 315.15 0.0M
2025-06-18 323.00 325.45 316.00 319.45 0.0M
2025-06-17 320.55 328.90 320.55 322.00 0.0M
2025-06-16 325.55 334.85 324.00 325.20 0.0M
2025-06-13 336.00 354.00 330.00 334.30 0.0M
2025-06-12 323.95 340.10 310.20 340.10 0.0M
2025-06-11 334.75 334.75 323.05 323.95 0.0M
2025-06-10 333.90 334.95 327.30 332.20 0.0M
2025-06-09 343.35 343.35 323.00 335.35 0.0M
2025-06-06 340.05 340.25 340.00 340.00 0.0M
2025-06-05 338.35 344.85 338.35 342.05 0.0M
2025-06-04 346.95 350.00 344.85 344.85 0.0M
2025-06-03 348.00 348.00 345.00 345.00 0.0M
2025-06-02 341.20 341.20 341.20 341.20 0.0M
2025-05-30 327.90 334.55 327.90 334.55 0.0M
2025-05-29 328.70 328.70 328.00 328.00 0.0M
2025-05-28 332.10 337.00 332.10 332.35 0.0M
2025-05-27 334.90 337.00 332.40 337.00 0.0M
2025-05-26 337.95 337.95 331.30 335.00 0.0M
2025-05-23 337.45 337.45 336.00 337.45 0.0M
2025-05-22 330.40 330.85 330.40 330.85 0.0M
2025-05-21 331.00 331.00 324.40 324.40 0.0M
2025-05-20 332.15 334.00 331.00 331.00 0.0M
2025-05-19 340.00 340.00 334.95 334.95 0.0M
2025-05-16 349.90 349.90 340.05 341.75 0.0M
2025-05-15 352.00 352.00 345.00 345.00 0.0M
2025-05-14 353.60 353.60 352.00 352.00 0.0M
2025-05-13 346.70 346.70 346.70 346.70 0.0M
2025-05-12 339.95 339.95 339.95 339.95 0.0M
2025-05-09 333.30 333.75 333.30 333.30 0.0M
2025-05-08 341.60 343.95 340.10 340.10 0.0M
2025-05-07 341.05 347.00 341.05 347.00 0.0M
2025-05-06 344.90 351.00 344.90 346.10 0.0M
2025-05-05 347.20 351.90 347.20 351.90 0.0M
2025-05-02 354.20 354.20 354.20 354.20 0.0M
2025-04-30 361.40 361.40 361.40 361.40 0.0M
2025-04-29 402.00 403.00 368.65 368.75 0.0M
2025-04-28 384.40 396.00 376.00 388.05 0.0M
2025-04-25 362.30 380.35 350.00 379.90 0.0M
2025-04-24 343.90 362.25 335.00 362.25 0.0M
2025-04-23 343.00 345.05 328.65 345.00 0.1M
2025-04-22 328.65 328.65 328.65 328.65 0.0M
2025-04-21 296.50 313.00 296.20 313.00 0.0M
2025-04-17 298.10 298.10 298.10 298.10 0.0M
2025-04-16 292.30 292.30 292.30 292.30 0.0M
2025-04-15 286.60 286.60 286.60 286.60 0.0M
2025-04-11 279.00 289.00 279.00 281.00 0.0M
2025-04-09 287.50 288.90 284.20 284.20 0.0M
2025-04-08 290.20 290.20 285.00 290.00 0.0M
2025-04-07 273.45 284.55 273.45 284.55 0.0M
2025-04-04 279.00 279.00 279.00 279.00 0.0M
2025-04-03 273.55 273.55 273.55 273.55 0.0M
2025-04-02 268.20 268.20 268.20 268.20 0.0M
2025-04-01 262.95 262.95 262.95 262.95 0.0M
2025-03-28 260.00 260.00 257.80 257.80 0.0M
2025-03-27 259.50 259.50 257.00 257.00 0.0M
2025-03-26 244.55 254.45 244.55 254.45 0.0M
2025-03-25 249.50 249.50 249.50 249.50 0.0M
2025-03-24 254.55 254.55 254.55 254.55 0.0M
2025-03-21 264.55 264.55 259.70 259.70 0.0M
2025-03-20 265.00 265.25 264.95 264.95 0.0M
2025-03-19 270.35 270.55 270.35 270.35 0.0M
2025-03-18 275.85 275.85 275.85 275.85 0.0M
2025-03-17 281.45 281.45 281.45 281.45 0.0M
2025-03-13 287.15 287.15 287.15 287.15 0.0M
2025-03-12 293.00 293.00 293.00 293.00 0.0M
2025-03-11 298.05 305.00 294.70 298.95 0.0M
2025-03-10 305.00 310.20 294.95 310.20 0.0M
2025-03-07 283.00 295.45 279.00 295.45 0.0M
2025-03-06 285.00 285.00 275.40 281.40 0.1M
2025-03-05 269.90 277.00 262.00 276.40 0.0M
2025-03-04 260.00 269.00 251.00 265.20 0.0M
2025-03-03 258.90 266.95 246.00 263.25 0.0M
2025-02-28 265.00 271.00 254.45 258.90 0.0M
2025-02-27 278.00 278.00 262.00 267.80 0.0M
2025-02-25 275.55 283.00 270.10 274.00 0.0M
2025-02-24 289.80 289.80 273.05 274.05 0.0M
2025-02-21 294.00 296.90 281.20 286.40 0.0M
2025-02-20 278.95 298.95 270.00 287.05 0.0M
2025-02-19 270.00 293.00 269.10 276.70 0.1M
2025-02-18 298.95 315.50 298.95 298.95 0.0M
2025-02-17 355.00 378.15 332.15 332.15 0.0M
2025-02-14 453.00 455.05 405.00 415.15 0.0M
2025-02-13 471.75 471.75 455.30 457.85 0.0M
2025-02-12 475.00 479.30 452.45 473.45 0.0M
2025-02-11 468.10 474.00 459.30 470.90 0.0M
2025-02-10 465.00 476.85 456.00 473.80 0.0M
2025-02-07 489.95 489.95 466.10 469.30 0.0M
2025-02-06 498.00 503.75 485.00 488.70 0.0M
2025-02-05 497.80 505.55 493.10 495.65 0.0M
2025-02-04 507.10 520.95 499.00 499.95 0.0M
2025-02-03 524.95 524.95 505.00 515.85 0.0M
2025-02-01 521.25 531.15 511.25 526.95 0.0M
2025-01-31 510.90 523.80 504.00 518.65 0.0M
2025-01-30 508.00 513.90 505.50 506.30 0.0M
2025-01-29 498.00 510.30 498.00 504.90 0.0M
2025-01-28 511.95 511.95 475.20 497.30 0.0M
2025-01-27 553.85 553.85 497.00 501.90 0.0M
2025-01-24 546.50 557.65 540.15 542.95 0.0M
2025-01-23 554.35 559.30 543.20 544.15 0.0M
2025-01-22 556.75 556.75 530.40 554.05 0.0M
2025-01-21 562.10 567.90 541.05 545.85 0.0M
2025-01-20 561.65 570.00 553.65 561.70 0.0M
2025-01-17 556.00 564.00 550.80 559.20 0.0M
2025-01-16 565.00 565.95 553.50 555.95 0.0M
2025-01-15 559.35 564.00 553.00 558.85 0.0M
2025-01-14 550.90 562.85 541.75 559.35 0.0M
2025-01-13 550.00 555.15 538.30 541.45 0.0M
2025-01-10 588.70 588.70 555.00 557.40 0.0M
2025-01-09 568.70 587.85 568.70 577.15 0.0M
2025-01-08 588.85 590.55 577.85 583.25 0.0M
2025-01-07 575.80 598.45 575.80 589.00 0.0M
2025-01-06 615.65 620.10 580.00 587.05 0.0M
2025-01-03 624.95 642.00 613.05 618.60 0.0M
2025-01-02 624.60 627.10 612.05 614.20 0.0M
2025-01-01 624.00 635.00 616.90 620.45 0.0M