Chembond Chemicals Ltd (CHEM)

CHEM
🏛️ 인도 →
180.05
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 213.55 216.90 211.25 211.40 0.0M
2021-12-30 207.15 220.45 206.20 210.15 0.0M
2021-12-29 212.05 215.55 211.50 212.15 0.0M
2021-12-28 206.05 214.95 206.05 209.00 0.0M
2021-12-27 206.75 209.25 206.75 208.55 0.0M
2021-12-24 212.15 215.35 205.20 206.30 0.0M
2021-12-23 207.00 215.45 206.90 209.90 0.0M
2021-12-22 205.00 209.60 205.00 207.00 0.0M
2021-12-21 210.35 213.40 202.95 204.10 0.0M
2021-12-20 200.00 226.90 200.00 206.30 0.0M
2021-12-17 216.25 216.55 209.10 212.30 0.0M
2021-12-16 218.95 218.95 215.05 215.25 0.0M
2021-12-15 221.70 223.95 216.15 217.50 0.0M
2021-12-14 215.90 229.45 215.75 221.90 0.0M
2021-12-13 230.15 231.90 215.55 216.40 0.0M
2021-12-10 213.00 240.05 211.15 228.00 0.0M
2021-12-09 205.00 213.40 205.00 210.35 0.0M
2021-12-08 204.15 207.05 201.10 202.35 0.0M
2021-12-07 201.85 203.90 200.00 200.10 0.0M
2021-12-06 201.90 205.30 197.35 200.10 0.0M
2021-12-03 207.80 208.15 203.55 204.80 0.0M
2021-12-02 203.80 208.30 202.85 206.30 0.0M
2021-12-01 202.00 205.05 198.85 201.10 0.0M
2021-11-30 199.30 206.00 196.00 200.35 0.0M
2021-11-29 202.25 203.60 195.15 197.25 0.0M
2021-11-26 207.10 207.95 203.40 205.20 0.0M
2021-11-25 205.80 208.70 203.90 207.15 0.0M
2021-11-24 201.00 210.60 201.00 204.60 0.0M
2021-11-23 200.05 212.30 196.50 205.85 0.0M
2021-11-22 197.00 210.05 196.00 196.90 0.0M
2021-11-18 207.75 209.40 204.40 205.10 0.0M
2021-11-17 210.00 215.20 206.60 208.75 0.0M
2021-11-16 219.70 222.50 211.40 212.60 0.0M
2021-11-15 223.00 228.75 216.15 218.95 0.0M
2021-11-12 225.75 229.75 220.25 227.00 0.0M
2021-11-11 217.35 227.00 215.55 225.90 0.0M
2021-11-10 219.25 220.30 218.00 218.00 0.0M
2021-11-09 215.35 220.20 213.60 219.55 0.0M
2021-11-08 215.90 216.00 205.05 209.40 0.0M
2021-11-04 223.00 223.00 208.50 209.85 0.0M
2021-11-03 207.35 209.50 204.45 205.95 0.0M
2021-11-02 212.85 212.85 204.15 205.05 0.0M
2021-11-01 212.00 214.75 207.55 211.05 0.0M
2021-10-29 229.95 229.95 206.15 211.05 0.0M
2021-10-28 213.95 214.90 207.05 210.25 0.0M
2021-10-27 223.85 223.90 210.10 212.80 0.0M
2021-10-26 210.00 221.25 210.00 219.90 0.0M
2021-10-25 222.00 222.95 210.00 212.25 0.0M
2021-10-22 234.15 235.05 221.80 223.30 0.0M
2021-10-21 236.00 238.05 222.95 226.35 0.0M
2021-10-20 237.10 238.50 227.70 230.15 0.0M
2021-10-19 252.00 252.00 236.00 238.00 0.0M
2021-10-18 251.10 256.15 245.05 247.15 0.0M
2021-10-14 250.00 254.90 246.05 250.35 0.0M
2021-10-13 258.60 264.15 251.00 253.10 0.0M
2021-10-12 265.00 265.00 255.20 257.25 0.0M
2021-10-11 277.00 277.00 251.40 264.35 0.0M
2021-10-08 273.95 275.70 258.00 260.00 0.0M
2021-10-07 272.90 285.00 262.30 266.85 0.1M
2021-10-06 237.60 274.95 235.75 267.90 0.1M
2021-10-05 239.95 239.95 225.45 234.00 0.0M
2021-10-04 224.50 231.95 222.10 226.35 0.0M
2021-10-01 224.55 227.00 220.20 223.00 0.0M
2021-09-30 231.80 236.65 223.70 225.60 0.0M
2021-09-29 222.00 233.80 220.10 228.40 0.0M
2021-09-28 234.85 237.30 226.00 231.85 0.0M
2021-09-27 244.95 244.95 233.05 236.00 0.0M
2021-09-24 239.95 240.00 226.90 238.35 0.0M
2021-09-23 231.00 240.00 229.55 233.40 0.0M
2021-09-22 233.50 236.00 226.30 226.85 0.0M
2021-09-21 222.50 231.75 220.35 229.05 0.0M
2021-09-20 227.45 231.00 218.90 224.10 0.0M
2021-09-17 237.95 238.00 226.95 230.10 0.0M
2021-09-16 239.00 242.25 232.15 233.75 0.0M
2021-09-15 228.55 236.95 226.80 233.70 0.0M
2021-09-14 237.95 237.95 226.00 227.45 0.0M
2021-09-13 219.40 230.65 218.95 228.55 0.0M
2021-09-09 221.75 224.75 220.00 221.85 0.0M
2021-09-08 221.85 225.15 219.05 219.65 0.0M
2021-09-07 222.70 225.35 220.00 221.50 0.0M
2021-09-06 225.20 229.15 222.15 223.35 0.0M
2021-09-03 222.05 230.50 221.85 226.70 0.0M
2021-09-02 224.20 231.15 216.20 227.05 0.0M
2021-09-01 225.90 232.90 222.00 223.45 0.0M
2021-08-31 230.65 233.85 224.05 225.25 0.0M
2021-08-30 227.45 236.70 225.00 228.45 0.0M
2021-08-27 224.20 228.00 215.70 223.25 0.0M
2021-08-26 230.00 230.00 215.90 221.90 0.0M
2021-08-25 220.20 224.35 216.15 220.15 0.0M
2021-08-24 212.80 220.00 211.90 219.85 0.0M
2021-08-23 223.20 223.35 210.05 210.35 0.0M
2021-08-20 227.50 228.70 214.75 220.95 0.0M
2021-08-18 234.70 236.00 226.85 228.25 0.0M
2021-08-17 235.20 241.90 230.35 232.20 0.0M
2021-08-16 240.85 244.15 233.15 237.75 0.0M
2021-08-13 240.85 257.00 237.60 243.75 0.0M
2021-08-12 227.00 242.60 223.85 239.95 0.0M
2021-08-11 220.85 226.60 206.60 223.30 0.0M
2021-08-10 242.00 245.15 213.50 224.95 0.0M
2021-08-09 250.20 250.20 240.40 242.15 0.0M
2021-08-06 244.85 251.00 243.10 249.10 0.0M
2021-08-05 251.95 255.05 240.90 246.50 0.0M
2021-08-04 251.75 265.00 247.35 251.45 0.0M
2021-08-03 263.90 263.95 249.00 252.65 0.0M
2021-08-02 232.65 263.00 232.65 260.05 0.1M
2021-07-30 244.00 244.00 233.30 235.20 0.0M
2021-07-29 235.00 236.20 230.80 233.65 0.0M
2021-07-28 233.10 240.75 226.75 239.60 0.0M
2021-07-27 234.10 237.45 228.20 230.95 0.0M
2021-07-26 242.85 242.85 230.85 231.35 0.0M
2021-07-23 241.25 244.00 235.35 238.35 0.0M
2021-07-22 235.45 243.70 233.40 240.25 0.0M
2021-07-20 236.65 239.90 226.35 230.70 0.0M
2021-07-19 238.60 238.60 227.25 230.80 0.0M
2021-07-16 241.00 246.10 235.35 236.00 0.0M
2021-07-15 230.45 257.50 228.35 240.55 0.1M
2021-07-14 221.95 234.60 220.85 229.20 0.0M
2021-07-13 218.30 224.00 213.25 220.05 0.0M
2021-07-12 222.00 224.15 214.50 218.20 0.0M
2021-07-09 217.20 222.00 216.55 217.20 0.0M
2021-07-08 211.80 227.00 211.80 215.80 0.0M
2021-07-07 216.70 224.30 212.50 215.15 0.0M
2021-07-06 225.10 227.00 215.30 217.15 0.0M
2021-07-05 223.10 230.00 213.10 224.75 0.0M
2021-07-02 216.00 230.05 211.00 224.65 0.0M
2021-07-01 215.00 218.60 211.25 216.45 0.0M
2021-06-30 203.40 229.90 201.45 211.35 0.0M
2021-06-29 201.05 204.00 200.10 202.25 0.0M
2021-06-28 202.80 202.80 199.30 200.25 0.0M
2021-06-25 200.70 202.25 199.20 201.05 0.0M
2021-06-24 202.20 203.00 200.00 201.10 0.0M
2021-06-23 203.50 207.05 198.00 200.95 0.0M
2021-06-22 204.75 205.00 200.50 201.00 0.0M
2021-06-21 202.05 207.90 199.65 203.25 0.0M
2021-06-18 207.10 208.10 194.25 202.80 0.0M
2021-06-17 202.95 211.45 200.20 204.20 0.0M
2021-06-16 207.80 209.15 204.85 206.00 0.0M
2021-06-15 208.05 215.05 205.00 207.70 0.0M
2021-06-14 212.45 212.50 202.20 208.40 0.0M
2021-06-11 215.80 216.50 210.80 211.50 0.0M
2021-06-10 212.20 220.00 208.55 214.70 0.0M
2021-06-09 218.65 218.65 205.45 207.10 0.0M
2021-06-08 213.85 220.00 209.20 214.35 0.0M
2021-06-07 200.10 215.00 196.35 211.65 0.0M
2021-06-04 200.55 202.00 195.75 199.85 0.0M
2021-06-03 204.20 204.20 197.65 198.15 0.0M
2021-06-02 196.00 202.95 195.40 200.50 0.0M
2021-06-01 200.45 201.85 194.85 196.65 0.0M
2021-05-31 200.20 202.65 196.55 199.00 0.0M
2021-05-28 202.05 203.55 200.00 200.15 0.0M
2021-05-27 201.20 205.60 199.50 202.70 0.0M
2021-05-26 203.10 203.15 197.45 201.20 0.0M
2021-05-25 202.70 203.75 200.00 201.75 0.0M
2021-05-24 199.95 211.00 199.00 205.90 0.0M
2021-05-21 202.75 204.10 200.00 200.90 0.0M
2021-05-20 203.25 205.00 199.85 202.65 0.0M
2021-05-19 203.15 207.50 198.00 201.00 0.0M
2021-05-18 204.50 206.00 198.00 200.65 0.0M
2021-05-17 192.05 214.80 192.05 201.95 0.0M
2021-05-14 230.90 233.15 217.65 222.15 0.0M
2021-05-12 235.00 236.80 228.05 230.55 0.0M
2021-05-11 233.50 240.45 229.95 235.90 0.0M
2021-05-10 222.00 241.00 219.25 233.55 0.0M
2021-05-07 223.10 225.00 215.35 220.85 0.0M
2021-05-06 211.15 222.00 208.00 217.15 0.0M
2021-05-05 210.10 211.55 206.70 209.25 0.0M
2021-05-04 214.00 216.15 206.80 207.85 0.0M
2021-05-03 207.00 215.90 207.00 212.80 0.0M
2021-04-30 210.00 214.05 207.65 208.70 0.0M
2021-04-29 217.25 218.85 201.70 206.65 0.0M
2021-04-28 205.95 232.55 205.00 216.55 0.1M
2021-04-27 202.05 208.80 199.00 203.85 0.0M
2021-04-26 202.00 208.50 198.00 199.65 0.0M
2021-04-23 182.00 192.10 182.00 190.60 0.0M
2021-04-22 182.00 185.95 178.10 181.95 0.0M
2021-04-20 185.00 185.85 179.90 182.45 0.0M
2021-04-19 180.00 186.00 180.00 182.00 0.0M
2021-04-16 186.95 187.95 184.10 184.85 0.0M
2021-04-15 188.05 190.00 182.05 184.90 0.0M
2021-04-13 187.80 189.00 181.00 187.75 0.0M
2021-04-12 187.35 188.00 182.20 183.60 0.0M
2021-04-09 191.00 195.30 190.25 192.55 0.0M
2021-04-08 187.00 192.50 185.50 190.55 0.0M
2021-04-07 187.00 187.00 182.55 186.15 0.0M
2021-04-06 185.55 187.15 178.50 183.60 0.0M
2021-04-05 189.10 190.10 182.30 184.25 0.0M
2021-04-01 188.90 193.80 188.70 192.85 0.0M
2021-03-31 188.05 192.00 185.15 189.90 0.0M
2021-03-30 189.75 191.00 186.00 188.00 0.0M
2021-03-26 195.95 195.95 189.00 189.60 0.0M
2021-03-25 189.75 189.75 185.75 187.10 0.0M
2021-03-24 193.85 195.85 190.00 191.30 0.0M
2021-03-23 195.00 197.40 193.85 195.15 0.0M
2021-03-22 196.15 196.15 187.05 189.10 0.0M
2021-03-19 190.50 196.15 185.00 193.25 0.0M
2021-03-18 198.30 200.15 189.60 191.00 0.0M
2021-03-17 202.00 202.65 195.15 196.60 0.0M
2021-03-16 202.60 206.85 199.75 202.65 0.0M
2021-03-15 199.05 203.45 194.10 200.65 0.0M
2021-03-12 197.05 207.95 196.25 197.30 0.0M
2021-03-10 195.85 218.00 195.40 206.40 0.0M
2021-03-09 179.35 194.75 179.35 191.90 0.0M
2021-03-08 186.60 188.70 182.15 184.45 0.0M
2021-03-05 184.15 186.80 180.00 180.85 0.0M
2021-03-04 185.10 190.00 184.00 185.70 0.0M
2021-03-03 184.60 192.25 184.60 187.55 0.0M
2021-03-02 179.00 184.00 175.35 183.25 0.0M
2021-03-01 180.30 184.00 176.00 179.50 0.0M
2021-02-26 180.85 183.05 178.35 179.50 0.0M
2021-02-25 182.50 185.10 175.00 183.15 0.0M
2021-02-24 185.25 185.25 180.05 183.10 0.0M
2021-02-23 183.40 184.00 180.90 182.80 0.0M
2021-02-22 184.80 185.50 180.95 181.75 0.0M
2021-02-19 187.50 189.10 183.00 185.15 0.0M
2021-02-18 186.20 189.10 184.55 188.25 0.0M
2021-02-17 187.40 188.35 184.25 186.55 0.0M
2021-02-16 191.00 192.75 183.70 184.40 0.0M
2021-02-15 184.00 194.00 182.95 189.05 0.0M
2021-02-12 184.40 188.00 180.30 186.15 0.0M
2021-02-11 175.20 187.05 175.20 184.20 0.0M
2021-02-10 186.65 191.10 180.00 181.80 0.0M
2021-02-09 188.95 192.30 182.55 186.80 0.0M
2021-02-08 189.10 190.00 185.80 186.65 0.0M
2021-02-05 191.90 191.90 185.20 186.50 0.0M
2021-02-04 185.60 197.10 185.60 192.10 0.0M
2021-02-03 177.45 193.10 177.05 187.50 0.0M
2021-02-02 180.00 183.35 171.00 177.70 0.0M
2021-02-01 180.00 181.10 174.45 179.55 0.0M
2021-01-29 182.55 183.65 175.50 175.95 0.0M
2021-01-28 175.00 183.55 175.00 179.20 0.0M
2021-01-27 183.45 184.50 175.50 177.30 0.0M
2021-01-25 189.00 189.00 182.00 182.95 0.0M
2021-01-22 188.65 195.40 185.00 187.70 0.0M
2021-01-21 206.00 206.00 189.15 191.30 0.0M
2021-01-20 198.00 207.00 192.00 204.20 0.0M
2021-01-19 220.00 223.45 194.15 197.35 0.1M
2021-01-18 194.95 210.95 187.10 210.95 0.1M
2021-01-15 181.70 181.75 173.20 175.80 0.0M
2021-01-14 183.00 183.00 177.90 181.75 0.0M
2021-01-13 184.60 185.15 178.45 180.90 0.0M
2021-01-12 177.10 187.00 174.00 181.15 0.0M
2021-01-11 185.00 188.00 175.00 175.75 0.0M
2021-01-08 184.00 189.25 174.00 178.35 0.0M
2021-01-07 175.35 183.50 174.00 179.35 0.0M
2021-01-06 177.60 179.90 172.15 174.00 0.0M
2021-01-05 175.00 178.90 175.00 177.45 0.0M
2021-01-04 176.90 179.00 176.00 176.95 0.0M
2021-01-01 175.00 177.55 173.90 175.15 0.0M