Dhani Services

DHAE
🏛️ 인도 →
61.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 66.53 66.85 66.10 66.43 10.4K
09:20 66.40 66.61 66.20 66.20 8.1K
09:25 66.23 66.50 66.10 66.40 1.6K
09:30 66.29 66.29 66.15 66.22 2.1K
09:35 66.28 66.50 66.22 66.50 2.7K
09:40 66.34 66.80 66.34 66.78 5.9K
09:45 66.68 66.68 66.59 66.59 0.7K
09:50 66.52 66.64 66.33 66.60 3.7K
09:55 66.70 66.85 66.49 66.80 1.8K
10:00 66.81 67.59 66.71 67.50 7.2K
10:05 67.50 67.74 67.16 67.36 7.7K
10:10 67.30 67.30 67.21 67.22 3.1K
10:15 67.07 67.09 67.07 67.07 0.7K
10:20 66.99 67.63 66.99 67.30 16.6K
10:25 67.23 67.40 67.23 67.40 6.2K
10:30 67.30 67.32 67.24 67.24 1.3K
10:35 67.40 67.45 67.40 67.45 0.3K
10:40 67.56 67.56 67.37 67.43 5.5K
10:45 67.38 67.50 67.38 67.39 1.5K
10:50 67.30 67.39 67.30 67.39 0.2K
10:55 67.44 67.44 67.44 67.44 0.2K
11:00 67.35 67.35 67.23 67.23 1.0K
11:05 67.22 67.22 66.99 66.99 1.5K
11:10 66.90 66.90 66.65 66.81 1.5K
11:15 66.65 66.65 66.65 66.65 2.0K
11:20 66.65 66.66 66.60 66.60 0.1K
11:25 66.50 66.50 66.30 66.30 2.4K
11:30 66.29 66.29 66.00 66.15 6.5K
11:35 66.21 66.21 66.10 66.15 1.2K
11:40 66.15 66.15 66.10 66.10 0.2K
11:45 66.31 66.31 66.21 66.21 0.2K
11:50 66.21 66.21 66.21 66.21 0.3K
11:55 66.25 66.28 66.25 66.28 0.4K
12:00 66.43 66.43 66.32 66.42 0.3K
12:10 66.27 66.27 66.27 66.27 0.0K
12:15 66.42 66.42 66.42 66.42 0.1K
12:20 66.42 66.42 66.42 66.42 0.0K
12:25 66.42 66.59 66.42 66.59 0.3K
12:30 66.51 66.59 66.46 66.46 0.6K
12:35 66.65 66.77 66.48 66.48 12.1K
12:40 67.02 67.15 66.94 67.09 5.8K
12:45 66.97 67.03 66.97 67.03 0.3K
12:50 66.96 67.39 66.96 67.39 11.8K
12:55 67.34 67.50 67.34 67.35 3.5K
13:00 67.54 67.54 67.53 67.53 0.3K
13:05 67.79 67.92 67.61 67.92 10.2K
13:10 67.85 68.10 67.85 67.97 4.4K
13:15 67.81 67.92 67.50 67.92 5.9K
13:20 68.00 68.12 67.96 68.00 1.5K
13:25 68.09 68.09 67.55 67.60 7.4K
13:30 67.67 67.70 67.67 67.70 0.8K
13:35 67.70 67.70 67.50 67.58 1.4K
13:40 67.64 67.65 67.58 67.65 0.8K
13:45 67.52 67.69 67.50 67.64 1.2K
13:50 67.53 67.62 67.53 67.62 2.0K
13:55 67.48 67.58 67.32 67.42 5.0K
14:00 67.34 67.43 67.34 67.43 0.4K
14:05 67.43 67.60 67.43 67.54 1.2K
14:10 67.44 67.44 67.44 67.44 0.1K
14:15 67.26 67.39 67.26 67.34 2.8K
14:25 67.53 67.53 67.43 67.51 0.1K
14:30 67.56 67.57 67.48 67.54 0.2K
14:35 67.55 67.57 67.20 67.20 3.1K
14:40 67.36 67.39 67.30 67.30 2.3K
14:45 67.32 67.32 67.25 67.25 2.3K
14:50 67.23 67.38 67.23 67.26 2.1K
14:55 67.27 67.33 67.25 67.33 0.3K
15:00 67.26 67.27 67.21 67.27 0.1K
15:05 67.24 67.42 67.17 67.42 1.6K
15:10 67.30 67.30 67.16 67.27 3.9K
15:15 67.19 67.36 67.19 67.36 1.6K
15:20 67.50 67.80 67.50 67.50 5.9K
15:25 67.58 67.58 67.28 67.42 4.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 64.00 64.00 60.50 61.25 0.2M
2025-09-25 64.62 64.94 63.30 63.68 0.3M
2025-09-24 67.19 67.40 64.21 64.64 0.3M
2025-09-23 66.45 68.12 66.00 67.42 0.2M
2025-09-22 68.11 68.79 65.75 66.53 0.3M
2025-09-19 69.03 71.56 68.18 69.08 0.7M
2025-09-18 69.76 71.12 68.01 69.37 1.2M
2025-09-17 64.20 69.90 64.19 69.41 2.8M
2025-09-16 64.10 64.39 63.05 63.48 0.2M
2025-09-15 65.22 65.42 63.50 64.01 0.2M
2025-09-12 63.71 68.00 63.71 65.21 0.6M
2025-09-11 63.38 65.10 63.16 63.67 0.3M
2025-09-10 62.90 65.34 62.09 63.38 0.4M
2025-09-09 62.70 63.66 61.61 61.93 0.2M
2025-09-08 64.63 65.35 62.30 62.68 0.3M
2025-09-05 63.01 65.83 63.01 64.42 0.2M
2025-09-04 66.94 66.94 63.51 63.74 0.2M
2025-09-03 64.40 66.86 63.85 66.40 0.6M
2025-09-02 62.98 66.60 62.80 64.32 0.6M
2025-09-01 62.93 62.93 61.44 62.46 0.1M
2025-08-29 62.00 64.09 61.38 61.70 0.1M
2025-08-28 63.78 63.90 62.00 62.62 0.2M
2025-08-26 66.50 66.51 62.65 63.36 0.2M
2025-08-25 65.16 67.40 63.00 66.49 0.6M
2025-08-22 60.26 66.49 59.60 65.15 2.2M
2025-08-21 60.58 62.17 60.29 60.67 0.3M
2025-08-20 60.41 61.49 60.05 60.28 0.2M
2025-08-19 60.05 61.29 59.13 60.71 0.9M
2025-08-18 60.11 61.37 58.70 59.05 0.3M
2025-08-14 59.76 61.37 59.34 59.77 0.2M
2025-08-13 60.77 60.95 60.08 60.22 0.0M
2025-08-12 60.44 61.27 60.07 60.43 0.2M
2025-08-11 62.39 62.40 59.80 60.01 0.1M
2025-08-08 64.12 64.35 61.67 61.91 0.2M
2025-08-07 60.61 64.70 60.61 64.12 0.3M
2025-08-06 61.18 63.00 60.70 61.73 0.1M
2025-08-05 61.05 62.50 61.05 61.81 0.1M
2025-08-04 60.00 61.99 59.38 61.19 0.1M
2025-08-01 61.01 62.88 58.87 59.46 0.2M
2025-07-31 62.55 62.91 61.39 61.80 0.1M
2025-07-30 63.61 64.25 61.82 63.28 0.1M
2025-07-29 58.66 64.30 58.19 63.40 0.5M
2025-07-28 62.05 62.44 58.75 59.20 0.3M
2025-07-25 63.00 63.20 61.75 62.25 0.1M
2025-07-24 64.40 64.69 63.00 63.56 0.2M
2025-07-23 64.80 64.80 63.36 64.28 0.1M
2025-07-22 63.11 66.70 63.11 63.80 0.5M
2025-07-21 64.48 64.66 63.10 63.52 0.1M
2025-07-18 65.89 65.89 64.05 64.32 0.3M
2025-07-17 65.50 66.64 65.00 65.21 0.2M
2025-07-16 65.00 66.70 65.00 66.25 0.2M
2025-07-15 65.17 67.91 65.17 65.45 0.1M
2025-07-14 66.72 67.01 65.20 66.28 0.1M
2025-07-11 68.00 68.72 66.32 66.65 0.1M
2025-07-10 68.97 68.97 67.16 68.03 0.1M
2025-07-09 66.80 68.38 64.87 67.98 0.4M
2025-07-08 65.02 66.58 64.51 64.94 0.2M
2025-07-07 66.52 67.18 65.27 65.86 0.2M
2025-07-04 69.25 69.25 66.20 66.41 0.2M
2025-07-03 69.00 70.90 67.63 68.58 0.3M
2025-07-02 68.10 69.18 67.19 68.59 0.1M
2025-07-01 69.28 69.66 66.92 67.43 0.2M
2025-06-30 68.96 70.30 68.42 68.67 0.2M
2025-06-27 69.80 69.95 68.00 68.28 0.1M
2025-06-26 70.09 70.70 68.49 69.22 0.2M
2025-06-25 65.49 70.81 65.49 69.43 1.0M
2025-06-24 68.45 68.57 64.70 65.49 0.5M
2025-06-23 63.75 67.95 63.75 66.80 0.6M
2025-06-20 66.00 68.60 64.87 65.52 0.6M
2025-06-19 69.12 69.87 65.50 66.32 0.5M
2025-06-18 70.99 71.74 67.93 68.50 0.5M
2025-06-17 72.05 76.00 69.90 70.40 0.9M
2025-06-16 74.15 75.49 70.62 72.06 0.5M
2025-06-13 67.22 76.50 66.48 73.90 3.8M
2025-06-12 71.75 73.42 67.62 68.24 1.3M
2025-06-11 62.18 72.55 62.10 71.16 2.9M
2025-06-10 62.00 65.39 61.98 62.14 0.5M
2025-06-09 61.01 62.30 60.50 61.63 0.4M
2025-06-06 59.35 63.41 58.18 60.99 0.9M
2025-06-05 58.40 60.20 57.69 58.23 0.4M
2025-06-04 59.00 59.38 57.49 58.35 0.4M
2025-06-03 60.39 60.55 58.80 59.05 0.3M
2025-06-02 58.56 61.34 58.56 59.56 0.3M
2025-05-30 59.16 61.24 59.16 59.53 0.4M
2025-05-29 60.49 60.83 58.90 59.13 0.3M
2025-05-28 59.63 62.69 59.05 60.48 0.2M
2025-05-27 60.16 60.26 58.57 58.88 0.1M
2025-05-26 61.87 62.40 59.83 60.01 0.2M
2025-05-23 58.21 61.85 58.21 61.00 0.3M
2025-05-22 58.60 59.90 57.93 58.60 0.2M
2025-05-21 59.90 60.74 58.90 59.46 0.2M
2025-05-20 61.70 61.70 59.50 59.73 0.1M
2025-05-19 61.61 62.76 60.92 61.28 0.3M
2025-05-16 61.59 62.80 60.12 61.60 0.5M
2025-05-15 61.19 61.50 60.10 60.67 0.3M
2025-05-14 60.58 61.85 59.93 60.27 0.4M
2025-05-13 56.97 61.16 56.30 59.90 0.6M
2025-05-12 55.14 57.55 55.00 56.74 0.5M
2025-05-09 51.80 53.14 50.74 52.77 0.1M
2025-05-08 54.99 56.52 52.50 52.98 0.3M
2025-05-07 51.19 55.73 51.19 54.34 0.3M
2025-05-06 57.50 57.50 53.00 53.97 0.3M
2025-05-05 58.00 58.25 55.93 57.29 0.3M
2025-05-02 57.31 58.10 56.40 57.15 0.2M
2025-04-30 58.45 58.70 56.72 57.17 0.2M
2025-04-29 59.33 60.79 58.22 58.69 0.1M
2025-04-28 60.20 60.20 58.91 59.33 0.2M
2025-04-25 64.50 64.51 59.50 60.24 0.8M
2025-04-24 61.50 66.43 61.50 64.11 0.4M
2025-04-23 62.76 64.50 60.75 62.07 0.5M
2025-04-22 62.49 63.50 61.36 62.30 0.3M
2025-04-21 61.56 64.08 61.56 62.08 0.4M
2025-04-17 62.87 64.40 61.47 62.28 0.3M
2025-04-16 62.99 63.69 60.90 61.64 0.4M
2025-04-15 56.05 65.48 55.09 64.49 1.4M
2025-04-11 56.90 56.90 53.35 54.57 0.1M
2025-04-09 56.43 56.43 53.93 54.34 0.1M
2025-04-08 56.47 57.22 55.21 56.48 0.2M
2025-04-07 57.99 57.99 50.00 54.56 0.2M
2025-04-04 60.71 61.69 57.91 58.58 0.3M
2025-04-03 58.55 62.31 58.55 61.69 0.1M
2025-04-02 58.47 62.50 57.99 60.93 0.3M
2025-04-01 56.80 61.30 56.00 59.62 0.4M
2025-03-28 59.34 59.90 56.31 57.00 0.1M
2025-03-27 56.50 58.80 55.80 58.15 0.3M
2025-03-26 59.05 60.17 56.00 56.20 0.4M
2025-03-25 61.02 62.78 58.50 58.87 0.3M
2025-03-24 62.52 63.45 61.52 62.27 0.1M
2025-03-21 60.81 62.33 60.56 61.29 0.2M
2025-03-20 62.26 64.16 59.90 60.56 0.6M
2025-03-19 57.88 59.85 57.33 59.36 0.4M
2025-03-18 54.52 58.27 54.52 57.74 0.4M
2025-03-17 56.12 56.65 54.11 54.51 0.4M
2025-03-13 57.99 58.95 55.75 56.07 0.3M
2025-03-12 58.17 59.00 56.18 57.32 0.5M
2025-03-11 57.00 58.94 55.78 58.16 0.7M
2025-03-10 61.56 63.75 58.60 58.94 0.2M
2025-03-07 61.99 63.70 61.47 62.93 0.2M
2025-03-06 63.56 65.26 61.40 61.90 0.4M
2025-03-05 60.06 62.59 59.66 62.31 0.4M
2025-03-04 57.50 61.90 56.31 60.01 0.3M
2025-03-03 58.05 59.52 53.69 57.67 0.5M
2025-02-28 56.93 59.63 55.00 57.90 0.6M
2025-02-27 62.00 62.00 58.00 58.31 0.2M
2025-02-25 63.01 64.74 60.38 60.81 0.1M
2025-02-24 65.79 65.79 62.05 63.17 0.2M
2025-02-21 68.99 69.20 64.10 64.55 0.3M
2025-02-20 64.14 68.58 64.02 67.93 0.3M
2025-02-19 59.99 65.94 59.22 64.88 0.3M
2025-02-18 64.69 64.69 59.00 59.61 0.4M
2025-02-17 60.01 65.86 59.90 63.66 0.8M
2025-02-14 67.50 67.68 57.98 61.98 1.3M
2025-02-13 68.85 70.80 66.61 67.13 0.3M
2025-02-12 69.44 69.44 64.31 68.12 0.7M
2025-02-11 74.78 74.78 68.64 69.24 0.5M
2025-02-10 78.11 78.75 73.29 74.77 0.1M
2025-02-07 79.00 81.60 77.37 78.51 1.6M
2025-02-06 80.41 81.09 77.90 78.21 0.2M
2025-02-05 81.79 82.66 79.61 80.43 0.3M
2025-02-04 77.49 81.49 76.00 80.88 0.5M
2025-02-03 80.00 80.00 75.39 76.01 0.2M
2025-02-01 79.96 82.63 77.38 81.48 0.4M
2025-01-31 78.32 78.51 75.69 77.75 0.2M
2025-01-30 78.11 80.42 76.33 78.32 0.3M
2025-01-29 77.94 81.51 77.40 79.49 0.3M
2025-01-28 80.05 80.57 71.36 76.37 0.9M
2025-01-27 86.33 86.53 78.08 79.37 0.9M
2025-01-24 91.01 91.54 86.97 87.98 0.2M
2025-01-23 92.85 94.42 90.20 90.91 0.3M
2025-01-22 94.89 95.15 89.40 92.91 0.5M
2025-01-21 94.85 96.78 92.97 94.26 0.5M
2025-01-20 88.59 95.67 88.59 93.51 0.6M
2025-01-17 86.31 89.38 85.65 88.24 0.4M
2025-01-16 88.96 90.53 86.30 86.91 0.2M
2025-01-15 91.79 91.79 86.00 86.94 0.6M
2025-01-14 90.51 92.80 86.09 86.99 0.5M
2025-01-13 91.06 96.38 88.35 89.30 0.9M
2025-01-10 95.12 97.25 91.49 94.26 0.7M
2025-01-09 103.00 103.87 95.10 95.74 0.4M
2025-01-08 107.69 108.23 101.05 102.28 0.3M
2025-01-07 100.04 107.42 100.04 106.24 0.4M
2025-01-06 108.47 108.55 98.50 100.78 0.6M
2025-01-03 104.38 109.85 103.46 108.28 1.6M
2025-01-02 94.99 106.00 94.31 104.45 0.7M
2025-01-01 93.90 95.49 93.40 94.44 0.1M