Optiemus Infracom Ltd (OPTI)

OPTI
🏛️ 인도 →
658.15
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
2021-12-31 326.90 326.90 314.05 316.35 0.0M
2021-12-30 322.00 322.70 313.50 316.35 0.0M
2021-12-29 317.00 324.00 303.40 318.40 0.0M
2021-12-28 318.90 318.90 307.00 308.60 0.0M
2021-12-27 300.00 315.00 298.10 307.25 0.0M
2021-12-24 310.00 310.00 297.15 302.10 0.0M
2021-12-23 312.50 323.60 301.50 306.35 0.0M
2021-12-22 311.90 316.65 308.50 311.45 0.0M
2021-12-21 304.30 311.50 296.35 304.85 0.0M
2021-12-20 308.00 308.70 296.80 296.80 0.0M
2021-12-17 338.00 338.00 312.40 312.40 0.1M
2021-12-16 339.55 342.10 327.00 328.80 0.0M
2021-12-15 359.80 359.80 331.70 339.05 0.0M
2021-12-14 355.50 355.50 343.90 344.45 0.0M
2021-12-13 360.00 372.45 352.00 355.90 0.0M
2021-12-10 347.70 361.35 347.70 358.90 0.0M
2021-12-09 359.00 359.00 338.80 344.15 0.0M
2021-12-08 362.00 366.20 351.00 353.45 0.0M
2021-12-07 374.90 374.90 355.85 358.50 0.0M
2021-12-06 379.50 379.50 352.25 362.90 0.0M
2021-12-03 359.90 368.45 335.10 366.50 0.1M
2021-12-02 327.50 350.95 327.50 350.95 0.0M
2021-12-01 360.00 360.00 330.10 334.25 0.0M
2021-11-30 363.00 376.20 345.25 346.50 0.0M
2021-11-29 380.50 383.40 363.40 363.40 0.0M
2021-11-26 397.00 411.60 377.95 382.50 0.0M
2021-11-25 394.80 395.90 370.00 395.90 0.2M
2021-11-24 368.90 377.05 358.00 377.05 0.1M
2021-11-23 332.05 359.10 331.00 359.10 0.0M
2021-11-22 364.40 368.00 334.40 342.00 0.0M
2021-11-18 351.95 351.95 329.45 351.95 0.1M
2021-11-17 333.00 335.20 325.60 335.20 0.0M
2021-11-16 305.00 319.25 303.00 319.25 0.0M
2021-11-15 317.75 321.55 302.40 304.05 0.0M
2021-11-12 315.50 315.50 303.05 306.25 0.0M
2021-11-11 307.05 319.35 305.70 314.95 0.0M
2021-11-10 314.00 314.10 299.00 304.15 0.0M
2021-11-09 322.05 328.90 305.60 309.25 0.0M
2021-11-08 351.00 351.00 321.65 321.65 0.0M
2021-11-04 330.00 338.85 330.00 338.55 0.0M
2021-11-03 321.00 324.30 309.85 322.75 0.1M
2021-11-02 304.00 311.00 293.00 308.90 0.1M
2021-11-01 304.00 312.15 287.85 296.20 0.0M
2021-10-29 305.00 305.00 287.65 297.30 0.0M
2021-10-28 308.00 308.00 289.00 296.15 0.0M
2021-10-27 309.95 311.05 297.40 301.00 0.0M
2021-10-26 294.55 313.65 293.40 307.80 0.0M
2021-10-25 310.00 313.90 298.75 298.75 0.0M
2021-10-22 317.00 347.55 314.45 314.45 0.1M
2021-10-21 331.00 331.00 331.00 331.00 0.0M
2021-10-20 348.40 348.40 348.40 348.40 0.0M
2021-10-19 399.00 399.00 366.70 366.70 0.1M
2021-10-18 385.95 385.95 379.50 385.95 0.1M
2021-10-14 359.90 367.60 347.50 367.60 0.0M
2021-10-13 364.00 369.00 348.00 350.10 0.0M
2021-10-12 374.00 374.00 346.60 362.45 0.0M
2021-10-11 367.70 373.00 353.05 364.80 0.0M
2021-10-08 350.00 361.05 335.00 361.05 0.0M
2021-10-07 359.00 359.00 338.00 343.90 0.0M
2021-10-06 373.95 373.95 338.70 342.45 0.0M
2021-10-05 356.50 356.50 340.10 356.50 0.0M
2021-10-04 338.00 339.55 329.90 339.55 0.0M
2021-10-01 323.10 323.40 323.00 323.40 0.0M
2021-09-30 292.50 308.00 292.50 308.00 0.0M
2021-09-29 292.55 312.00 290.20 293.35 0.0M
2021-09-28 302.00 326.50 302.00 305.45 0.1M
2021-09-27 349.00 349.00 317.85 317.85 0.0M
2021-09-24 318.20 351.60 318.20 334.55 0.1M
2021-09-23 334.90 334.90 334.90 334.90 0.0M
2021-09-22 381.70 381.70 352.50 352.50 0.0M
2021-09-21 372.95 374.90 340.15 371.05 0.1M
2021-09-20 349.05 357.05 324.00 357.05 0.1M
2021-09-17 340.05 340.05 307.75 340.05 0.3M
2021-09-16 323.90 323.90 323.90 323.90 0.0M
2021-09-15 308.50 308.50 308.50 308.50 0.0M
2021-09-14 293.85 293.85 291.30 293.85 0.2M
2021-09-13 279.90 279.90 279.90 279.90 0.0M
2021-09-09 266.60 266.60 266.60 266.60 0.0M
2021-09-08 253.95 253.95 253.95 253.95 0.0M
2021-09-07 241.90 241.90 241.90 241.90 0.0M
2021-09-06 230.40 230.40 230.40 230.40 0.0M
2021-09-03 219.45 219.45 208.50 219.45 0.1M
2021-09-02 209.00 209.00 199.50 209.00 0.5M
2021-09-01 199.05 199.05 199.05 199.05 0.0M
2021-08-31 189.60 189.60 189.60 189.60 0.0M
2021-08-30 180.60 180.60 180.60 180.60 0.0M
2021-08-27 172.00 172.00 172.00 172.00 0.0M
2021-08-26 163.85 163.85 163.85 163.85 0.0M
2021-08-25 156.05 156.05 156.05 156.05 0.0M
2021-08-24 143.95 148.65 140.20 148.65 0.0M
2021-08-23 146.60 146.60 138.00 141.60 0.0M
2021-08-20 143.70 145.00 137.05 140.25 0.0M
2021-08-18 143.00 147.00 136.50 143.80 0.0M
2021-08-17 147.95 147.95 139.15 141.80 0.0M
2021-08-16 150.00 150.00 141.00 146.45 0.0M
2021-08-13 147.75 157.00 144.10 147.25 0.0M
2021-08-12 149.50 150.45 141.05 150.30 0.0M
2021-08-11 144.90 149.85 136.70 143.30 0.0M
2021-08-10 154.70 154.90 143.35 143.85 0.0M
2021-08-09 150.50 151.25 144.00 150.85 0.0M
2021-08-06 148.50 148.90 141.10 144.05 0.0M
2021-08-05 142.60 149.45 142.60 144.95 0.0M
2021-08-04 151.00 152.70 144.00 148.15 0.0M
2021-08-03 160.00 160.00 147.45 148.50 0.0M
2021-08-02 152.95 155.20 149.75 155.20 0.0M
2021-07-30 155.90 155.90 144.75 147.85 0.0M
2021-07-29 143.75 153.00 143.75 150.70 0.0M
2021-07-28 161.50 161.50 150.10 151.30 0.0M
2021-07-27 162.15 168.60 154.20 157.95 0.0M
2021-07-26 157.00 169.45 157.00 162.15 0.0M
2021-07-23 170.00 170.00 162.00 165.10 0.0M
2021-07-22 166.10 171.00 162.00 166.00 0.0M
2021-07-20 172.00 172.00 163.00 166.90 0.0M
2021-07-19 170.00 172.00 163.00 169.55 0.0M
2021-07-16 173.95 173.95 163.75 168.80 0.0M
2021-07-15 178.10 178.10 167.75 171.25 0.0M
2021-07-14 176.55 178.50 165.00 175.25 0.0M
2021-07-13 183.70 183.70 169.00 171.70 0.0M
2021-07-12 183.00 183.60 171.60 175.65 0.0M
2021-07-09 175.00 181.90 165.55 174.90 0.0M
2021-07-08 171.00 174.95 165.65 174.25 0.1M
2021-07-07 189.90 189.90 174.35 174.35 0.0M
2021-07-06 184.40 185.05 180.00 183.50 0.2M
2021-07-05 176.00 176.25 167.90 176.25 0.1M
2021-07-02 165.80 167.90 164.10 167.90 0.1M
2021-07-01 168.50 168.50 158.00 159.95 0.0M
2021-06-30 160.50 166.50 151.90 165.55 0.1M
2021-06-29 161.00 161.00 150.45 158.60 0.1M
2021-06-28 162.95 162.95 155.00 157.65 0.0M
2021-06-25 151.60 162.00 151.60 158.55 0.0M
2021-06-24 162.85 162.85 147.35 159.55 0.1M
2021-06-23 155.10 155.10 155.10 155.10 0.0M
2021-06-22 147.75 147.75 146.50 147.75 0.0M
2021-06-21 136.00 140.75 136.00 140.75 0.0M
2021-06-18 130.00 134.05 127.50 134.05 0.0M
2021-06-17 128.60 132.90 127.50 127.70 0.0M
2021-06-16 134.00 134.00 126.05 128.20 0.0M
2021-06-15 131.65 134.70 127.00 130.85 0.0M
2021-06-14 131.00 133.90 126.75 131.75 0.1M
2021-06-11 131.45 131.50 127.00 128.90 0.0M
2021-06-10 133.00 133.00 125.00 128.10 0.0M
2021-06-09 135.30 135.30 125.00 129.35 0.0M
2021-06-08 139.30 139.30 126.10 128.90 0.0M
2021-06-07 137.05 140.25 132.00 132.70 0.0M
2021-06-04 142.75 142.75 136.40 137.25 0.0M
2021-06-03 140.00 140.00 133.70 136.05 0.0M
2021-06-02 140.00 140.00 134.45 135.95 0.0M
2021-06-01 139.60 140.50 131.90 138.35 0.0M
2021-05-31 129.45 134.05 125.30 134.05 0.0M
2021-05-28 132.75 134.15 126.80 127.70 0.0M
2021-05-27 141.00 142.15 132.55 132.90 0.0M
2021-05-26 137.90 139.65 131.05 139.50 0.0M
2021-05-25 128.50 133.05 126.15 133.00 0.0M
2021-05-24 130.20 130.20 124.15 126.75 0.1M
2021-05-21 132.80 133.75 127.00 129.70 0.0M
2021-05-20 135.10 135.10 128.10 130.55 0.0M
2021-05-19 136.80 138.85 132.00 134.45 0.0M
2021-05-18 138.60 142.10 134.00 135.80 0.0M
2021-05-17 134.50 139.15 129.65 136.00 0.0M
2021-05-14 133.05 138.35 132.70 132.70 0.0M
2021-05-12 143.70 143.70 139.65 139.65 0.0M
2021-05-11 147.05 153.00 146.95 146.95 0.0M
2021-05-10 167.90 167.90 152.00 154.65 0.1M
2021-05-07 157.85 159.95 151.05 159.95 0.0M
2021-05-06 151.70 152.35 147.00 152.35 0.0M
2021-05-05 142.00 145.80 138.35 145.10 0.1M
2021-05-04 136.60 141.80 133.60 138.90 0.0M
2021-05-03 139.00 139.00 131.00 135.20 0.0M
2021-04-30 131.00 136.40 127.15 133.30 0.0M
2021-04-29 132.00 133.80 121.40 129.95 0.0M
2021-04-28 127.50 127.70 126.60 127.70 0.0M
2021-04-27 116.55 121.65 115.00 121.65 0.0M
2021-04-26 120.00 122.05 115.00 115.90 0.0M
2021-04-23 124.60 124.60 117.75 119.35 0.0M
2021-04-22 118.25 120.80 117.90 120.00 0.0M
2021-04-20 120.75 124.50 116.20 117.65 0.0M
2021-04-19 121.90 123.85 120.70 120.75 0.0M
2021-04-16 122.10 129.75 122.10 127.05 0.0M
2021-04-15 123.70 125.00 118.25 124.70 0.0M
2021-04-13 116.00 122.55 114.05 120.25 0.0M
2021-04-12 124.90 124.95 119.50 119.50 0.0M
2021-04-09 132.50 132.70 124.50 125.75 0.0M
2021-04-08 124.90 130.35 124.20 130.35 0.0M
2021-04-07 122.00 127.45 118.65 124.15 0.0M
2021-04-06 125.50 129.65 121.50 124.00 0.0M
2021-04-05 133.70 133.70 121.00 127.85 0.0M
2021-04-01 125.80 127.35 119.15 127.35 0.0M
2021-03-31 132.00 132.00 120.05 121.30 0.1M
2021-03-30 127.05 134.95 126.35 126.35 0.0M
2021-03-26 129.40 136.55 123.65 133.00 0.0M
2021-03-25 131.00 137.50 130.05 130.05 0.0M
2021-03-24 141.00 145.00 136.85 136.85 0.0M
2021-03-23 148.70 152.85 139.05 144.05 0.1M
2021-03-22 131.95 145.60 131.95 145.60 0.1M
2021-03-19 138.70 138.70 138.70 138.70 0.0M
2021-03-18 146.00 146.00 146.00 146.00 0.0M
2021-03-17 153.65 153.65 153.65 153.65 0.0M
2021-03-16 161.75 168.75 161.70 161.70 0.0M
2021-03-15 182.00 182.00 170.20 170.20 0.0M
2021-03-12 196.10 196.10 177.50 179.15 0.1M
2021-03-10 186.00 186.80 184.00 186.80 0.0M
2021-03-09 161.05 177.95 161.05 177.95 0.0M
2021-03-08 169.50 185.10 169.50 169.50 0.0M
2021-03-05 178.40 178.40 178.40 178.40 0.0M
2021-03-04 207.45 207.45 187.75 187.75 0.0M
2021-03-03 197.60 197.60 197.60 197.60 0.0M
2021-03-02 188.20 188.20 185.00 188.20 0.0M
2021-03-01 178.95 179.25 178.95 179.25 0.1M
2021-02-26 170.75 170.75 156.15 170.75 0.0M
2021-02-25 162.65 162.65 162.65 162.65 0.0M
2021-02-24 154.95 154.95 154.95 154.95 0.0M
2021-02-23 145.80 147.60 145.80 147.60 0.0M
2021-02-22 140.05 140.60 139.00 140.60 0.0M
2021-02-19 129.90 133.95 123.00 133.95 0.1M
2021-02-18 127.60 127.60 117.20 127.60 0.0M
2021-02-17 121.55 121.55 121.55 121.55 0.0M
2021-02-16 115.80 115.80 110.00 115.80 0.0M
2021-02-15 98.00 105.30 97.10 105.30 0.0M
2021-02-12 88.85 95.75 85.00 95.75 0.0M
2021-02-11 85.50 87.80 85.50 87.05 0.0M
2021-02-10 86.35 88.25 82.95 85.15 0.0M
2021-02-09 89.00 89.00 84.25 84.55 0.0M
2021-02-08 91.75 91.75 86.05 87.70 0.0M
2021-02-05 90.00 91.35 87.75 88.10 0.0M
2021-02-04 91.00 93.90 87.20 88.30 0.0M
2021-02-03 95.05 95.70 88.00 90.55 0.0M
2021-02-02 89.65 91.20 89.65 91.20 0.1M
2021-02-01 86.60 87.90 82.50 86.90 0.0M
2021-01-29 88.75 88.75 84.00 84.40 0.0M
2021-01-28 85.05 87.95 83.90 86.15 0.0M
2021-01-27 86.00 87.40 84.00 84.85 0.0M
2021-01-25 88.00 89.80 85.00 85.75 0.0M
2021-01-22 88.00 88.80 85.40 87.05 0.0M
2021-01-21 88.75 90.00 87.00 87.50 0.0M
2021-01-20 89.00 89.85 87.00 87.80 0.0M
2021-01-19 89.05 89.70 87.55 87.95 0.0M
2021-01-18 86.05 90.40 86.00 89.25 0.1M
2021-01-15 88.80 88.95 85.20 86.10 0.0M
2021-01-14 89.80 89.80 87.00 87.80 0.0M
2021-01-13 89.50 91.30 86.00 89.40 0.0M
2021-01-12 88.50 90.95 85.00 88.80 0.1M
2021-01-11 91.80 92.00 87.15 87.30 0.0M
2021-01-08 94.00 94.00 89.55 91.70 0.1M
2021-01-07 93.80 93.80 90.00 91.15 0.1M
2021-01-06 92.70 93.00 89.05 90.30 0.0M
2021-01-05 92.00 94.75 87.10 91.30 0.1M
2021-01-04 95.15 95.15 89.00 91.65 0.0M
2021-01-01 93.70 93.70 87.90 91.25 0.0M