Hubtown

HUBT
🏛️ 인도 →
290.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 266.00 272.00 261.60 265.45 0.0M
2024-12-30 267.00 268.90 261.00 267.40 0.0M
2024-12-27 264.00 274.25 263.05 265.45 0.0M
2024-12-26 277.90 277.90 260.60 262.40 0.0M
2024-12-24 267.60 280.95 259.05 270.40 0.0M
2024-12-23 279.45 279.45 263.10 267.60 0.1M
2024-12-20 287.65 287.85 275.00 275.25 0.0M
2024-12-19 274.00 288.80 274.00 284.70 0.0M
2024-12-18 287.00 294.75 280.00 282.80 0.0M
2024-12-17 278.20 286.95 278.20 284.75 0.0M
2024-12-16 287.70 293.80 281.15 284.30 0.0M
2024-12-13 285.20 292.80 276.65 285.85 0.0M
2024-12-12 295.20 299.80 287.00 289.85 0.0M
2024-12-11 303.95 307.00 294.00 295.20 0.0M
2024-12-10 306.95 307.00 292.25 306.15 0.0M
2024-12-09 323.00 323.00 307.60 307.60 0.0M
2024-12-06 323.75 323.75 308.10 323.75 0.0M
2024-12-05 308.35 308.35 308.35 308.35 0.0M
2024-12-04 279.60 293.70 278.60 293.70 0.0M
2024-12-03 275.45 283.00 272.90 279.75 0.0M
2024-12-02 279.00 280.00 274.20 277.50 0.0M
2024-11-29 277.00 280.65 275.15 277.80 0.0M
2024-11-28 281.00 282.00 275.20 279.50 0.0M
2024-11-27 273.20 282.00 272.15 280.05 0.0M
2024-11-26 269.40 280.00 269.25 271.50 0.0M
2024-11-25 267.60 273.95 265.50 267.40 0.0M
2024-11-22 269.50 275.00 263.75 267.60 0.0M
2024-11-21 279.90 279.90 268.05 269.40 0.0M
2024-11-19 279.00 284.50 271.00 280.70 0.0M
2024-11-18 287.20 292.70 266.75 279.00 0.0M
2024-11-14 279.35 286.90 276.25 278.80 0.0M
2024-11-13 292.75 295.00 277.25 278.15 0.0M
2024-11-12 280.55 292.75 272.55 291.80 0.0M
2024-11-11 283.00 283.00 271.50 278.85 0.0M
2024-11-08 283.55 285.00 276.05 280.70 0.0M
2024-11-07 286.50 294.30 280.10 283.40 0.0M
2024-11-06 292.00 295.20 284.95 286.30 0.0M
2024-11-05 264.00 283.50 264.00 283.15 0.0M
2024-11-04 271.25 276.90 266.90 270.00 0.0M
2024-11-01 275.00 281.60 275.00 280.90 0.0M
2024-10-31 275.40 279.95 265.10 274.80 0.0M
2024-10-30 274.00 281.85 269.00 277.15 0.0M
2024-10-29 261.35 269.00 259.50 269.00 0.0M
2024-10-28 255.00 256.20 255.00 256.20 0.0M
2024-10-25 255.00 255.00 241.80 244.00 0.0M
2024-10-24 265.00 268.50 252.00 254.50 0.0M
2024-10-23 260.00 268.80 255.10 260.05 0.0M
2024-10-22 274.00 281.00 260.30 260.30 0.0M
2024-10-21 277.90 285.00 270.10 274.00 0.0M
2024-10-18 273.00 286.85 265.70 278.65 0.0M
2024-10-17 278.00 281.95 268.00 273.55 0.0M
2024-10-16 264.00 277.95 264.00 277.95 0.0M
2024-10-15 267.95 271.95 263.50 264.75 0.0M
2024-10-14 273.00 278.30 266.00 267.35 0.0M
2024-10-11 291.95 291.95 275.60 278.35 0.0M
2024-10-10 285.55 295.80 285.55 286.75 0.0M
2024-10-09 290.20 295.90 280.20 287.85 0.0M
2024-10-08 263.00 290.20 262.60 289.85 0.1M
2024-10-07 283.90 294.90 276.40 276.40 0.0M
2024-10-04 296.10 312.40 290.30 290.90 0.0M
2024-10-03 312.00 320.00 303.50 305.55 0.1M
2024-10-01 316.55 333.95 315.00 319.45 0.0M
2024-09-30 342.15 342.15 316.20 327.70 0.1M
2024-09-27 325.90 325.90 325.90 325.90 0.0M
2024-09-26 310.40 310.40 310.40 310.40 0.0M
2024-09-25 285.30 295.65 280.00 295.65 0.0M
2024-09-24 282.00 290.00 275.10 281.60 0.0M
2024-09-23 267.00 280.35 265.50 280.35 0.1M
2024-09-20 264.95 274.50 256.30 267.00 0.0M
2024-09-19 282.90 282.90 268.85 268.85 0.0M
2024-09-18 279.95 285.00 278.10 283.00 0.1M
2024-09-17 258.10 271.45 258.00 271.45 0.1M
2024-09-16 263.00 266.95 257.80 258.55 0.0M
2024-09-13 265.75 266.00 258.75 262.05 0.0M
2024-09-12 264.50 264.50 259.00 262.00 0.0M
2024-09-11 257.35 270.00 256.50 259.10 0.0M
2024-09-10 259.25 267.00 258.50 260.10 0.0M
2024-09-09 257.05 263.00 252.00 256.00 0.0M
2024-09-06 262.05 262.95 253.00 260.65 0.0M
2024-09-05 266.15 267.40 260.65 262.05 0.1M
2024-09-04 264.00 268.00 258.00 265.10 0.0M
2024-09-03 260.05 266.80 256.00 259.95 0.0M
2024-09-02 266.50 276.00 257.30 261.80 0.0M
2024-08-30 271.00 276.80 262.10 270.80 0.0M
2024-08-29 286.00 286.00 271.75 271.75 0.1M
2024-08-28 272.45 286.05 272.05 286.05 0.1M
2024-08-27 271.55 279.15 269.25 272.45 0.0M
2024-08-26 271.30 277.00 267.05 271.45 0.0M
2024-08-23 275.00 280.00 269.00 271.15 0.0M
2024-08-22 267.35 278.80 263.65 276.25 0.1M
2024-08-21 271.50 273.15 264.10 265.55 0.0M
2024-08-20 272.80 281.00 263.55 271.55 0.0M
2024-08-19 259.00 269.50 259.00 269.50 0.1M
2024-08-16 264.90 275.05 256.00 256.70 0.0M
2024-08-14 275.40 275.40 264.00 269.45 0.2M
2024-08-13 275.60 282.00 258.00 262.30 0.0M
2024-08-12 261.00 280.00 259.00 270.60 0.0M
2024-08-09 278.95 288.40 266.20 270.35 0.0M
2024-08-08 276.00 287.90 263.50 278.60 0.0M
2024-08-07 269.10 285.65 262.10 275.20 0.0M
2024-08-06 299.00 299.00 272.15 272.35 0.1M
2024-08-05 265.00 286.45 265.00 286.45 0.3M
2024-08-02 259.50 272.85 253.35 272.85 0.2M
2024-08-01 252.00 259.90 245.50 259.90 0.3M
2024-07-31 248.50 255.65 235.65 247.55 0.6M
2024-07-30 243.50 243.50 229.85 243.50 0.5M
2024-07-29 231.95 231.95 231.95 231.95 0.2M
2024-07-26 220.95 220.95 220.95 220.95 0.0M
2024-07-25 197.80 210.45 195.10 210.45 0.1M
2024-07-24 194.95 200.45 191.00 200.45 0.1M
2024-07-23 197.95 197.95 188.00 190.95 0.0M
2024-07-22 194.80 197.95 188.00 194.85 0.0M
2024-07-19 187.45 194.95 180.00 194.80 0.0M
2024-07-18 181.65 186.95 175.20 185.70 0.0M
2024-07-16 170.00 179.10 165.50 178.05 0.0M
2024-07-15 179.00 182.00 168.00 170.60 0.0M
2024-07-12 174.00 180.60 172.60 175.35 0.0M
2024-07-11 165.00 172.05 165.00 172.05 0.0M
2024-07-10 169.25 172.00 161.60 163.90 0.0M
2024-07-09 173.35 174.50 167.25 170.05 0.0M
2024-07-08 180.80 182.50 172.10 173.25 0.0M
2024-07-05 175.00 178.50 173.00 177.50 0.0M
2024-07-04 177.00 183.00 173.55 175.10 0.0M
2024-07-03 183.60 185.00 176.00 178.45 0.0M
2024-07-02 185.60 185.60 180.60 183.60 0.1M
2024-07-01 168.40 176.80 161.00 176.80 0.0M
2024-06-28 168.40 168.40 163.65 168.40 0.0M
2024-06-27 160.40 160.40 160.40 160.40 0.0M
2024-06-26 150.00 152.80 150.00 152.80 0.0M
2024-06-25 145.00 147.00 142.00 145.55 0.0M
2024-06-24 142.85 147.00 142.00 144.50 0.0M
2024-06-21 146.00 153.50 142.65 143.05 0.0M
2024-06-20 140.05 149.60 140.05 149.25 0.0M
2024-06-19 139.80 146.90 136.10 142.50 0.0M
2024-06-18 140.05 144.00 139.25 140.00 0.0M
2024-06-14 143.00 144.40 139.10 140.10 0.0M
2024-06-13 144.10 145.90 142.25 143.00 0.0M
2024-06-12 140.10 148.50 140.00 141.90 0.0M
2024-06-11 145.50 148.35 139.20 146.05 0.0M
2024-06-10 145.25 145.25 145.25 145.25 0.0M
2024-06-07 138.20 138.35 138.20 138.35 0.0M
2024-06-06 131.00 131.80 127.05 131.80 0.0M
2024-06-05 119.35 126.70 118.30 125.55 0.0M
2024-06-04 135.95 135.95 124.50 124.50 0.0M
2024-06-03 131.05 131.05 128.00 131.05 0.0M
2024-05-31 119.45 124.85 116.60 124.85 0.0M
2024-05-30 124.90 125.80 118.35 118.95 0.0M
2024-05-29 127.80 132.45 123.00 123.90 0.0M
2024-05-28 131.10 133.00 126.50 127.90 0.0M
2024-05-27 133.00 139.75 131.55 131.95 0.0M
2024-05-24 143.90 144.50 137.05 138.00 0.0M
2024-05-23 143.40 145.00 139.55 142.85 0.0M
2024-05-22 144.40 151.80 140.00 140.95 0.0M
2024-05-21 154.95 154.95 145.40 145.40 0.0M
2024-05-18 148.75 153.85 145.80 153.00 0.0M
2024-05-17 149.95 156.90 146.65 148.75 0.0M
2024-05-16 152.75 152.75 145.50 149.45 0.1M
2024-05-15 145.50 145.50 144.40 145.50 0.1M
2024-05-14 132.00 138.60 131.00 138.60 0.0M
2024-05-13 131.85 133.05 127.00 132.00 0.0M
2024-05-10 129.00 131.90 129.00 130.70 0.0M
2024-05-09 134.85 135.00 130.40 131.60 0.0M
2024-05-08 130.00 135.10 130.00 133.90 0.0M
2024-05-07 130.25 133.80 128.55 132.85 0.0M
2024-05-06 132.85 135.80 126.70 131.30 0.0M
2024-05-03 138.50 138.50 131.80 132.15 0.0M
2024-05-02 140.00 143.50 137.00 137.70 0.0M
2024-04-30 142.00 144.75 140.00 142.00 0.0M
2024-04-29 151.95 151.95 140.10 142.95 0.0M
2024-04-26 139.50 146.00 137.00 145.40 0.0M
2024-04-25 135.45 140.00 135.45 139.50 0.0M
2024-04-24 139.00 141.85 136.75 138.15 0.0M
2024-04-23 133.50 138.15 133.00 138.15 0.0M
2024-04-22 127.10 132.10 127.10 131.60 0.0M
2024-04-19 129.00 131.35 125.40 125.85 0.1M
2024-04-18 128.60 137.05 128.60 131.95 0.0M
2024-04-16 130.95 133.00 128.40 130.55 0.0M
2024-04-15 133.10 135.45 130.00 131.05 0.0M
2024-04-12 142.90 144.40 135.55 135.80 0.0M
2024-04-10 140.40 144.50 137.10 141.45 0.0M
2024-04-09 141.00 144.00 137.10 139.75 0.0M
2024-04-08 149.50 149.50 140.55 142.10 0.0M
2024-04-05 147.70 152.20 144.50 147.85 0.0M
2024-04-04 144.50 152.00 144.30 147.55 0.0M
2024-04-03 135.20 144.80 135.20 144.80 0.0M
2024-04-02 139.00 139.55 136.50 137.95 0.0M
2024-04-01 130.80 137.05 130.70 133.00 0.0M
2024-03-28 134.50 134.80 130.00 131.60 0.0M
2024-03-27 132.60 135.50 128.50 134.80 0.0M
2024-03-26 130.40 133.85 129.50 131.85 0.0M
2024-03-22 121.80 127.85 121.80 127.55 0.0M
2024-03-21 118.00 121.80 118.00 121.80 0.0M
2024-03-20 121.70 123.20 115.80 116.00 0.0M
2024-03-19 123.00 124.90 118.05 121.85 0.0M
2024-03-18 121.25 124.50 116.80 122.95 0.0M
2024-03-15 122.45 127.00 117.00 122.70 0.0M
2024-03-14 113.55 122.45 110.85 122.45 0.1M
2024-03-13 120.00 122.70 116.65 116.65 0.0M
2024-03-12 129.00 129.00 122.75 122.75 0.0M
2024-03-11 135.00 137.00 129.20 129.20 0.0M
2024-03-07 134.00 140.60 134.00 136.00 0.0M
2024-03-06 136.10 143.90 133.95 133.95 0.0M
2024-03-05 138.15 144.75 138.15 140.95 0.0M
2024-03-04 143.00 147.40 137.85 138.50 0.0M
2024-03-02 146.00 146.05 140.25 143.55 0.0M
2024-03-01 148.60 151.00 144.00 145.85 0.0M
2024-02-29 142.35 151.05 141.55 148.90 0.0M
2024-02-28 156.35 156.35 148.95 148.95 0.0M
2024-02-27 161.95 169.65 156.00 156.75 0.2M
2024-02-26 169.40 170.90 160.50 161.60 0.0M
2024-02-23 165.55 165.55 162.45 165.55 0.1M
2024-02-22 150.80 157.70 147.95 157.70 0.1M
2024-02-21 155.60 157.85 147.00 150.20 0.1M
2024-02-20 147.90 151.05 145.20 151.05 0.0M
2024-02-19 153.00 153.00 142.00 143.90 0.0M
2024-02-16 156.00 157.65 146.45 148.70 0.1M
2024-02-15 144.95 152.25 144.95 152.25 0.0M
2024-02-14 134.20 145.80 134.20 145.00 0.1M
2024-02-13 140.00 143.90 138.90 138.90 0.0M
2024-02-12 149.70 158.60 146.20 146.20 0.1M
2024-02-09 162.35 162.35 147.35 153.85 0.2M
2024-02-08 150.00 155.10 141.65 155.10 0.2M
2024-02-07 141.75 147.75 136.85 147.75 0.1M
2024-02-06 138.50 143.75 130.15 140.75 0.2M
2024-02-05 144.30 146.70 136.80 136.95 0.1M
2024-02-02 156.00 156.30 141.50 143.95 0.2M
2024-02-01 148.80 148.90 139.85 148.90 0.3M
2024-01-31 138.11 141.83 135.00 141.83 0.0M
2024-01-30 129.48 135.08 125.06 135.08 0.2M
2024-01-29 126.00 130.39 118.59 128.65 0.2M
2024-01-25 126.76 126.76 115.30 124.19 1.4M
2024-01-24 120.73 120.73 120.73 120.73 0.3M
2024-01-23 114.99 114.99 114.99 114.99 0.1M
2024-01-20 109.52 109.52 109.52 109.52 0.0M
2024-01-19 104.31 104.31 104.31 104.31 0.1M
2024-01-18 99.35 99.35 99.35 99.35 0.1M
2024-01-17 94.00 94.62 94.00 94.62 0.1M
2024-01-16 84.83 90.12 84.83 90.12 0.1M
2024-01-15 81.80 85.83 81.80 85.83 0.1M
2024-01-12 83.70 85.15 80.96 81.75 0.1M
2024-01-11 83.17 86.15 83.16 83.55 0.0M
2024-01-10 81.50 85.55 80.55 84.61 0.1M
2024-01-09 82.79 82.79 79.54 81.48 0.0M
2024-01-08 82.41 82.50 79.32 79.83 0.0M
2024-01-05 81.75 84.00 81.01 81.64 0.0M
2024-01-04 81.03 85.48 80.75 81.21 0.2M
2024-01-03 81.00 83.45 80.16 81.41 0.0M
2024-01-02 84.24 84.40 78.70 80.50 0.0M
2024-01-01 83.45 85.70 82.49 82.75 0.0M