Geojit

GEOJ
🏛️ 인도 →
79.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 78.30 78.51 77.40 77.46 3.3K
09:20 77.47 77.50 77.01 77.50 1.4K
09:25 77.43 77.65 77.27 77.47 1.3K
09:30 77.44 77.44 76.77 76.86 8.0K
09:35 76.71 76.95 76.65 76.95 3.1K
09:40 77.00 77.31 77.00 77.31 0.3K
09:45 77.31 77.45 77.17 77.31 1.1K
09:50 77.40 77.73 77.35 77.73 1.6K
09:55 77.73 77.83 77.73 77.83 1.9K
10:00 77.65 78.01 77.58 78.01 9.1K
10:05 78.05 78.21 77.95 78.21 0.7K
10:10 78.11 78.13 78.00 78.00 0.7K
10:15 78.00 78.06 77.85 78.00 2.2K
10:20 77.74 77.87 77.74 77.87 0.0K
10:25 78.00 78.05 78.00 78.05 0.4K
10:30 77.90 77.96 77.76 77.96 0.1K
10:35 77.78 77.78 77.78 77.78 0.1K
10:40 77.96 77.96 77.96 77.96 0.0K
10:45 77.95 77.95 77.95 77.95 0.0K
10:50 77.93 78.00 77.93 78.00 0.3K
10:55 77.85 78.09 77.85 77.96 1.8K
11:00 77.93 77.93 77.93 77.93 3.4K
11:05 77.80 78.08 77.78 78.08 3.0K
11:10 77.98 77.98 77.98 77.98 0.0K
11:15 78.02 78.02 78.02 78.02 0.1K
11:20 78.09 78.09 78.09 78.09 0.7K
11:25 78.09 78.09 78.09 78.09 0.2K
11:30 78.01 78.01 78.01 78.01 0.1K
11:40 78.01 78.12 78.01 78.11 0.2K
11:45 78.13 78.13 78.01 78.01 0.8K
11:50 77.87 77.87 77.87 77.87 3.4K
11:55 78.12 78.12 78.12 78.12 0.0K
12:00 77.93 77.93 77.93 77.93 0.1K
12:05 78.00 78.00 77.99 77.99 0.0K
12:10 77.94 78.00 77.94 78.00 0.1K
12:15 78.00 78.00 78.00 78.00 0.0K
12:20 77.85 78.00 77.85 78.00 0.4K
12:25 78.00 78.00 77.00 77.07 3.5K
12:30 77.38 77.38 76.90 77.02 5.0K
12:35 77.83 78.33 77.35 78.20 4.1K
12:50 77.78 77.78 77.78 77.78 3.0K
12:55 78.17 78.17 78.17 78.17 0.3K
13:00 78.40 79.01 78.40 79.01 2.2K
13:05 79.14 79.14 79.14 79.14 0.5K
13:10 79.08 79.08 78.97 78.97 0.1K
13:15 79.15 79.15 78.92 79.15 1.0K
13:20 79.15 79.15 79.06 79.15 0.6K
13:25 79.15 79.15 78.94 78.94 0.0K
13:30 78.94 78.98 78.30 78.53 11.9K
13:35 78.41 78.52 78.41 78.52 0.1K
13:45 78.22 78.55 78.22 78.55 0.2K
13:50 78.46 78.46 78.46 78.46 0.1K
13:55 78.41 78.70 78.41 78.70 0.1K
14:00 78.57 78.57 78.57 78.57 0.1K
14:05 78.55 78.57 78.41 78.57 2.1K
14:10 78.70 78.83 78.68 78.68 1.1K
14:15 78.51 78.51 78.50 78.50 0.7K
14:20 78.60 78.62 78.44 78.62 0.2K
14:25 78.58 78.58 78.34 78.34 0.0K
14:30 78.40 79.15 78.40 79.11 5.6K
14:35 79.10 79.11 79.00 79.11 1.4K
14:40 78.97 79.39 78.89 79.39 1.3K
14:45 79.23 79.40 79.15 79.28 1.2K
14:50 79.00 79.00 79.00 79.00 0.0K
14:55 79.27 79.27 79.19 79.19 0.0K
15:00 78.96 79.11 78.96 79.11 0.0K
15:05 78.98 79.10 78.98 79.10 0.2K
15:10 78.96 78.96 78.96 78.96 0.2K
15:15 79.07 79.10 78.95 79.10 2.1K
15:20 79.11 79.20 78.93 78.98 2.9K
15:25 79.18 79.18 78.74 79.06 1.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 78.30 79.40 76.65 79.06 0.1M
2025-09-25 79.11 80.55 78.30 78.53 0.0M
2025-09-24 82.69 84.40 79.67 80.35 0.1M
2025-09-23 74.88 85.28 74.88 82.69 0.4M
2025-09-22 76.81 77.70 75.96 76.28 0.0M
2025-09-19 76.26 78.80 75.89 77.33 0.0M
2025-09-18 76.60 77.10 76.34 76.79 0.0M
2025-09-17 76.90 77.84 76.33 76.60 0.1M
2025-09-16 76.25 77.20 75.78 76.76 0.0M
2025-09-15 75.67 76.48 74.98 76.09 0.0M
2025-09-12 76.82 76.82 74.80 74.91 0.0M
2025-09-11 75.00 76.88 75.00 75.84 0.1M
2025-09-10 74.51 75.95 74.51 75.19 0.0M
2025-09-09 75.83 76.46 74.50 74.78 0.0M
2025-09-08 76.45 76.60 75.51 75.79 0.0M
2025-09-05 76.00 76.61 75.30 75.98 0.0M
2025-09-04 77.26 77.90 76.05 76.32 0.0M
2025-09-03 74.50 77.60 74.50 77.18 0.1M
2025-09-02 73.49 74.88 72.19 74.21 0.1M
2025-09-01 70.51 72.70 70.51 72.44 0.0M
2025-08-29 71.40 72.86 71.14 71.21 0.0M
2025-08-28 71.88 72.03 70.78 71.35 0.0M
2025-08-26 73.25 73.65 71.51 71.89 0.1M
2025-08-25 74.09 74.09 73.22 73.81 0.0M
2025-08-22 74.45 74.98 73.15 73.46 0.0M
2025-08-21 76.30 76.60 74.46 74.70 0.0M
2025-08-20 75.50 76.22 75.00 75.48 0.1M
2025-08-19 73.42 75.69 73.40 75.57 0.0M
2025-08-18 72.56 74.13 72.56 73.86 0.1M
2025-08-14 73.01 73.95 72.40 72.50 0.0M
2025-08-13 72.10 73.23 71.80 72.92 0.0M
2025-08-12 71.50 72.48 71.50 72.09 0.0M
2025-08-11 72.77 72.77 71.36 72.18 0.0M
2025-08-08 71.51 72.78 71.07 71.69 0.0M
2025-08-07 72.50 72.73 71.11 72.24 0.0M
2025-08-06 73.50 73.50 71.05 72.22 0.0M
2025-08-05 73.77 73.78 72.40 72.73 0.0M
2025-08-04 71.60 73.49 71.60 73.22 0.0M
2025-08-01 73.55 73.69 72.32 73.19 0.0M
2025-07-31 73.10 73.84 71.55 73.04 0.0M
2025-07-30 75.50 75.50 72.59 73.11 0.1M
2025-07-29 72.23 74.76 70.60 74.03 0.1M
2025-07-28 74.30 74.48 71.56 72.26 0.1M
2025-07-25 74.90 75.66 74.00 74.61 0.1M
2025-07-24 75.95 75.95 74.70 74.95 0.1M
2025-07-23 75.07 75.65 74.51 75.40 0.0M
2025-07-22 75.37 75.82 74.86 75.09 0.1M
2025-07-21 76.09 76.48 74.90 75.37 0.0M
2025-07-18 75.21 77.08 75.21 75.51 0.2M
2025-07-17 75.16 77.74 75.16 76.68 0.2M
2025-07-16 79.61 80.00 75.24 75.80 0.5M
2025-07-15 82.21 83.20 81.60 82.30 0.1M
2025-07-14 81.38 82.61 81.20 82.18 0.1M
2025-07-11 80.62 84.70 80.62 81.97 0.1M
2025-07-10 85.00 86.00 84.79 85.29 0.0M
2025-07-09 85.00 85.55 84.26 85.02 0.1M
2025-07-08 84.00 86.40 83.71 84.77 0.0M
2025-07-07 86.79 87.20 85.00 85.20 0.1M
2025-07-04 86.70 86.70 85.18 85.96 0.0M
2025-07-03 86.24 86.70 84.87 86.27 0.1M
2025-07-02 85.54 86.39 84.67 85.21 0.0M
2025-07-01 86.19 87.72 85.51 86.12 0.2M
2025-06-30 86.84 87.18 85.80 86.19 0.0M
2025-06-27 84.15 86.81 84.15 86.18 0.0M
2025-06-26 86.74 87.31 84.40 85.25 0.0M
2025-06-25 83.39 86.50 83.03 86.04 0.2M
2025-06-24 82.49 84.35 80.40 82.44 0.2M
2025-06-23 79.70 80.70 78.50 80.42 0.0M
2025-06-20 81.49 81.49 78.10 79.80 0.1M
2025-06-19 80.99 81.67 78.17 78.57 0.1M
2025-06-18 85.00 85.00 80.20 80.79 0.0M
2025-06-17 83.85 84.17 81.49 82.98 0.0M
2025-06-16 80.66 83.67 79.60 83.22 0.1M
2025-06-13 81.75 82.69 80.64 81.46 0.3M
2025-06-12 86.93 88.50 83.30 83.84 0.1M
2025-06-11 89.55 89.55 86.15 86.92 0.1M
2025-06-10 91.68 92.64 87.50 87.69 0.4M
2025-06-09 85.51 94.80 85.51 91.11 0.5M
2025-06-06 85.89 87.50 85.00 85.86 0.2M
2025-06-05 86.39 87.88 84.89 85.13 0.1M
2025-06-04 85.50 86.43 84.00 84.83 0.1M
2025-06-03 86.50 88.67 83.05 84.00 0.3M
2025-06-02 83.66 87.39 83.66 85.10 0.1M
2025-05-30 85.10 86.45 83.61 84.04 0.1M
2025-05-29 87.09 87.40 84.80 85.37 0.1M
2025-05-28 87.84 87.84 85.59 85.96 0.1M
2025-05-27 86.64 87.50 84.60 87.06 0.0M
2025-05-26 86.01 87.58 84.52 84.94 0.1M
2025-05-23 87.85 88.50 86.54 87.45 0.0M
2025-05-22 86.51 88.65 84.22 86.13 0.0M
2025-05-21 85.85 87.56 85.30 86.51 0.0M
2025-05-20 88.00 88.66 84.62 85.08 0.1M
2025-05-19 89.00 89.00 86.60 87.78 0.1M
2025-05-16 83.24 87.64 83.11 87.25 0.0M
2025-05-15 82.95 85.15 82.60 83.07 0.1M
2025-05-14 80.50 84.85 80.50 84.60 0.1M
2025-05-13 80.00 81.06 79.68 80.59 0.0M
2025-05-12 76.88 80.30 76.33 79.44 0.2M
2025-05-09 69.05 73.95 69.05 73.23 0.1M
2025-05-08 77.00 78.12 74.75 75.37 0.0M
2025-05-07 74.91 77.00 72.00 76.21 0.1M
2025-05-06 79.00 79.00 75.01 75.08 0.0M
2025-05-05 73.50 79.40 73.50 78.72 0.1M
2025-05-02 74.01 76.57 74.01 74.93 0.0M
2025-04-30 77.32 77.39 74.01 74.64 0.0M
2025-04-29 76.08 78.87 76.08 77.32 0.0M
2025-04-28 77.73 77.73 75.92 76.49 0.1M
2025-04-25 80.02 80.43 76.10 77.73 0.0M
2025-04-24 80.12 82.39 79.54 80.55 0.1M
2025-04-23 79.00 83.23 77.48 80.99 0.2M
2025-04-22 77.50 78.83 76.46 77.71 0.1M
2025-04-21 76.00 77.70 73.72 77.57 0.1M
2025-04-17 73.05 75.59 72.58 74.33 0.0M
2025-04-16 72.08 73.84 72.08 73.08 0.0M
2025-04-15 71.84 72.74 71.61 72.04 0.1M
2025-04-11 70.29 71.24 69.10 70.46 0.1M
2025-04-09 68.95 69.93 67.91 68.86 0.0M
2025-04-08 70.00 70.88 68.61 70.54 0.0M
2025-04-07 66.01 68.24 62.00 67.88 0.1M
2025-04-04 73.95 77.00 69.95 71.48 0.2M
2025-04-03 71.01 75.89 71.01 75.46 0.1M
2025-04-02 71.00 73.35 70.69 72.78 0.0M
2025-04-01 68.45 73.30 68.45 72.79 0.1M
2025-03-28 72.99 73.84 71.00 71.68 0.0M
2025-03-27 69.51 72.59 69.46 71.85 0.1M
2025-03-26 72.00 72.90 69.43 69.89 0.1M
2025-03-25 76.29 77.22 71.00 71.43 0.1M
2025-03-24 76.97 78.32 75.11 75.48 0.1M
2025-03-21 71.54 75.60 71.45 74.95 0.1M
2025-03-20 72.24 74.60 70.60 71.54 0.2M
2025-03-19 66.47 70.48 66.30 69.92 0.2M
2025-03-18 61.60 65.89 61.60 65.17 0.1M
2025-03-17 69.99 69.99 60.80 61.42 0.2M
2025-03-13 68.88 69.05 66.17 66.51 0.0M
2025-03-12 66.51 69.76 66.51 68.75 0.0M
2025-03-11 70.11 72.08 66.20 67.03 0.1M
2025-03-10 78.85 78.86 72.19 73.15 0.1M
2025-03-07 77.50 80.84 75.20 78.81 0.0M
2025-03-06 75.00 77.21 75.00 76.35 0.0M
2025-03-05 71.30 74.56 71.00 74.18 0.0M
2025-03-04 69.92 73.75 69.04 71.26 0.0M
2025-03-03 72.90 72.90 67.38 71.39 0.0M
2025-02-28 72.96 73.51 70.11 71.20 0.0M
2025-02-27 74.44 76.27 71.62 73.51 0.0M
2025-02-25 81.00 81.00 75.57 75.91 0.0M
2025-02-24 77.38 79.67 76.05 77.55 0.0M
2025-02-21 81.64 82.10 78.00 78.54 0.0M
2025-02-20 77.40 84.69 77.37 81.58 0.1M
2025-02-19 76.77 78.00 75.50 77.38 0.0M
2025-02-18 79.85 79.85 73.47 75.18 0.0M
2025-02-17 76.99 79.85 74.44 75.78 0.1M
2025-02-14 81.00 81.64 76.25 77.40 0.1M
2025-02-13 83.35 83.66 80.87 81.06 0.1M
2025-02-12 81.00 83.21 77.80 81.70 0.0M
2025-02-11 85.64 87.43 81.26 81.99 0.1M
2025-02-10 90.19 90.85 85.63 87.14 0.0M
2025-02-07 92.30 92.30 89.00 89.95 0.0M
2025-02-06 89.01 91.90 89.01 90.49 0.0M
2025-02-05 89.86 92.59 89.42 90.41 0.0M
2025-02-04 89.76 92.35 89.24 89.86 0.0M
2025-02-03 94.15 94.90 87.00 87.23 0.1M
2025-02-01 89.00 98.34 89.00 95.07 0.1M
2025-01-31 88.95 90.55 86.70 89.45 0.0M
2025-01-30 97.25 97.25 91.65 92.30 0.0M
2025-01-29 91.90 95.95 91.35 95.25 0.0M
2025-01-28 92.00 93.15 86.25 90.00 0.1M
2025-01-27 95.45 95.45 90.70 91.90 0.1M
2025-01-24 98.55 99.15 95.10 95.45 0.0M
2025-01-23 97.20 99.90 97.15 98.30 0.0M
2025-01-22 100.70 101.95 95.45 97.15 0.1M
2025-01-21 105.00 105.00 100.00 100.30 0.0M
2025-01-20 102.75 105.35 102.75 104.55 0.0M
2025-01-17 103.50 106.10 103.50 104.10 0.0M
2025-01-16 105.00 106.50 102.75 103.25 0.0M
2025-01-15 101.15 105.80 101.15 104.90 0.0M
2025-01-14 102.05 104.10 100.50 102.50 0.0M
2025-01-13 95.90 105.85 95.90 100.85 0.1M
2025-01-10 104.70 105.95 102.00 105.15 0.0M
2025-01-09 108.00 108.55 105.20 105.65 0.0M
2025-01-08 112.05 112.05 105.60 106.85 0.1M
2025-01-07 109.20 111.00 108.25 110.05 0.0M
2025-01-06 113.75 115.95 107.75 108.80 0.0M
2025-01-03 119.90 119.90 115.40 115.55 0.0M
2025-01-02 120.00 120.00 117.10 117.70 0.0M
2025-01-01 117.95 119.60 114.10 118.70 0.0M