HLE Glascoat Ltd (HLEG)

HLEG
🏛️ 인도 →
473.05
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 1,157.21 1,185.00 1,154.86 1,163.29 0.0M
2021-12-30 1,174.84 1,175.00 1,151.06 1,157.21 0.0M
2021-12-29 1,159.78 1,173.51 1,136.02 1,163.22 0.0M
2021-12-28 1,132.20 1,146.80 1,131.20 1,140.64 0.0M
2021-12-27 1,172.80 1,172.80 1,117.81 1,131.63 0.0M
2021-12-24 1,143.21 1,154.55 1,120.00 1,145.60 0.0M
2021-12-23 1,159.88 1,165.00 1,135.60 1,139.16 0.0M
2021-12-22 1,148.78 1,157.70 1,134.44 1,154.18 0.0M
2021-12-21 1,143.00 1,189.98 1,130.02 1,141.65 0.0M
2021-12-20 1,139.98 1,170.91 1,126.36 1,142.15 0.0M
2021-12-17 1,199.00 1,199.00 1,146.20 1,172.50 0.0M
2021-12-16 1,199.78 1,207.98 1,150.22 1,170.57 0.0M
2021-12-15 1,187.80 1,195.47 1,180.30 1,182.62 0.0M
2021-12-14 1,180.20 1,202.00 1,170.00 1,180.03 0.0M
2021-12-13 1,225.81 1,226.00 1,185.93 1,188.40 0.0M
2021-12-10 1,262.00 1,262.00 1,188.18 1,203.45 0.0M
2021-12-09 1,226.00 1,243.17 1,223.01 1,229.35 0.0M
2021-12-08 1,243.00 1,254.87 1,216.52 1,223.28 0.0M
2021-12-07 1,250.04 1,257.29 1,229.19 1,236.69 0.0M
2021-12-06 1,190.81 1,262.35 1,190.80 1,233.14 0.0M
2021-12-03 1,236.00 1,251.79 1,211.93 1,216.96 0.0M
2021-12-02 1,160.03 1,228.00 1,160.02 1,220.09 0.0M
2021-12-01 1,207.99 1,208.29 1,170.22 1,182.45 0.0M
2021-11-30 1,185.00 1,215.80 1,152.60 1,181.73 0.0M
2021-11-29 1,174.42 1,200.01 1,088.00 1,152.59 0.0M
2021-11-26 1,199.80 1,253.04 1,155.90 1,188.75 0.0M
2021-11-25 1,233.17 1,233.17 1,184.28 1,208.92 0.0M
2021-11-24 1,218.91 1,251.29 1,207.77 1,214.87 0.0M
2021-11-23 1,069.58 1,217.67 1,055.00 1,185.28 0.0M
2021-11-22 1,204.02 1,205.80 1,020.73 1,050.61 0.0M
2021-11-18 1,224.80 1,229.57 1,179.14 1,190.07 0.0M
2021-11-17 1,237.00 1,250.00 1,217.00 1,224.78 0.0M
2021-11-16 1,223.80 1,258.69 1,223.80 1,236.45 0.0M
2021-11-15 1,233.00 1,264.40 1,195.68 1,224.22 0.0M
2021-11-12 1,374.80 1,381.32 1,256.40 1,283.59 0.0M
2021-11-11 1,399.80 1,428.00 1,359.80 1,374.95 0.0M
2021-11-10 1,369.02 1,405.99 1,368.00 1,393.14 0.0M
2021-11-09 1,377.80 1,418.28 1,357.68 1,391.84 0.0M
2021-11-08 1,328.02 1,384.64 1,304.73 1,373.81 0.0M
2021-11-04 1,332.60 1,340.96 1,309.02 1,335.28 0.0M
2021-11-03 1,355.98 1,363.98 1,330.00 1,334.14 0.0M
2021-11-02 1,359.99 1,375.78 1,349.35 1,355.66 0.0M
2021-11-01 1,330.00 1,358.29 1,305.23 1,348.11 0.0M
2021-10-29 1,330.88 1,332.00 1,280.00 1,291.13 0.0M
2021-10-28 1,385.60 1,386.00 1,307.74 1,330.88 0.0M
2021-10-27 1,374.78 1,387.80 1,320.02 1,358.34 0.0M
2021-10-26 1,200.01 1,377.49 1,200.01 1,353.29 0.0M
2021-10-25 1,379.96 1,379.96 1,177.76 1,203.90 0.0M
2021-10-22 1,366.00 1,390.00 1,302.02 1,319.58 0.0M
2021-10-21 1,371.58 1,392.80 1,335.38 1,362.24 0.0M
2021-10-20 1,446.00 1,446.00 1,340.00 1,344.68 0.0M
2021-10-19 1,450.00 1,458.15 1,400.00 1,404.76 0.0M
2021-10-18 1,480.40 1,509.80 1,415.00 1,438.16 0.0M
2021-10-14 1,368.00 1,485.10 1,357.59 1,461.62 0.0M
2021-10-13 1,345.76 1,367.00 1,335.00 1,342.50 0.0M
2021-10-12 1,349.01 1,374.98 1,332.10 1,335.78 0.0M
2021-10-11 1,380.00 1,384.24 1,338.52 1,347.62 0.0M
2021-10-08 1,352.73 1,379.01 1,318.52 1,361.02 0.0M
2021-10-07 1,390.00 1,400.74 1,327.17 1,341.57 0.0M
2021-10-06 1,386.78 1,399.92 1,367.60 1,373.50 0.0M
2021-10-05 1,393.20 1,416.98 1,383.00 1,386.78 0.0M
2021-10-04 1,356.00 1,400.01 1,322.36 1,381.48 0.0M
2021-10-01 1,299.43 1,309.80 1,280.20 1,302.63 0.0M
2021-09-30 1,295.38 1,310.33 1,291.60 1,299.16 0.0M
2021-09-29 1,212.20 1,299.60 1,184.02 1,275.00 0.0M
2021-09-28 1,274.00 1,289.78 1,207.80 1,218.68 0.0M
2021-09-27 1,292.46 1,306.85 1,256.12 1,272.85 0.0M
2021-09-24 1,334.00 1,334.00 1,248.78 1,275.52 0.0M
2021-09-23 1,310.00 1,336.93 1,285.52 1,310.21 0.0M
2021-09-22 1,218.58 1,349.37 1,177.35 1,293.25 0.1M
2021-09-21 1,250.60 1,299.80 1,140.00 1,213.47 0.1M
2021-09-20 1,048.00 1,243.27 1,048.00 1,242.62 0.2M
2021-09-17 1,029.58 1,039.80 986.85 1,036.06 0.0M
2021-09-16 922.32 1,045.00 922.32 1,016.10 0.1M
2021-09-15 945.79 945.79 918.73 935.96 0.0M
2021-09-14 945.11 949.00 912.06 924.76 0.0M
2021-09-13 945.13 956.00 917.64 924.50 0.0M
2021-09-09 884.21 946.80 884.00 942.61 0.0M
2021-09-08 913.48 918.98 890.88 899.72 0.0M
2021-09-07 976.00 976.00 890.00 897.13 0.0M
2021-09-06 979.79 980.00 933.19 936.49 0.0M
2021-09-03 970.20 996.21 921.14 960.23 0.0M
2021-09-02 926.01 981.69 926.01 976.70 0.0M
2021-09-01 880.30 950.00 875.56 937.58 0.0M
2021-08-31 848.00 897.68 843.20 888.14 0.0M
2021-08-30 868.00 868.00 836.55 844.29 0.0M
2021-08-27 800.60 867.00 800.60 843.68 0.0M
2021-08-26 714.77 829.23 707.96 799.25 0.1M
2021-08-25 705.35 709.00 702.01 708.25 0.0M
2021-08-24 700.43 709.80 695.82 701.08 0.0M
2021-08-23 709.94 712.00 680.00 698.69 0.0M
2021-08-20 668.01 699.65 668.01 686.35 0.0M
2021-08-18 660.24 690.88 650.50 680.48 0.0M
2021-08-17 658.60 670.00 657.00 667.04 0.0M
2021-08-16 628.04 656.20 620.00 652.86 0.0M
2021-08-13 641.20 654.00 626.01 631.55 0.0M
2021-08-12 651.72 651.98 637.52 644.51 0.0M
2021-08-11 616.00 638.40 590.26 633.92 0.0M
2021-08-10 640.00 642.39 616.00 618.70 0.0M
2021-08-09 658.00 658.01 638.22 641.48 0.0M
2021-08-06 666.60 670.00 649.70 657.97 0.0M
2021-08-05 664.80 679.90 634.49 651.46 0.0M
2021-08-04 676.00 680.93 654.00 664.86 0.0M
2021-08-03 688.98 688.98 673.77 676.44 0.0M
2021-08-02 691.38 692.54 682.72 685.95 0.0M
2021-07-30 708.98 708.98 685.54 688.96 0.0M
2021-07-29 701.94 703.90 684.19 687.81 0.0M
2021-07-28 696.00 710.00 673.02 704.19 0.0M
2021-07-27 692.93 695.77 683.54 688.63 0.0M
2021-07-26 713.97 715.60 688.97 692.02 0.0M
2021-07-23 700.00 724.79 698.94 701.95 0.0M
2021-07-22 680.01 714.00 680.01 708.84 0.0M
2021-07-20 690.32 690.32 673.04 685.04 0.0M
2021-07-19 695.56 708.66 687.00 689.40 0.0M
2021-07-16 709.99 709.99 689.00 692.52 0.0M
2021-07-15 709.79 714.68 688.00 693.60 0.0M
2021-07-14 690.40 719.00 690.40 700.88 0.0M
2021-07-13 730.00 730.00 699.00 705.19 0.0M
2021-07-12 734.20 734.20 709.57 714.67 0.0M
2021-07-09 706.00 724.01 705.81 717.71 0.0M
2021-07-08 716.07 720.00 704.65 706.01 0.0M
2021-07-07 720.21 727.07 708.76 710.90 0.0M
2021-07-06 721.97 732.35 719.02 727.62 0.0M
2021-07-05 774.00 774.00 716.83 721.99 0.0M
2021-07-02 684.20 719.60 684.20 714.94 0.0M
2021-07-01 700.36 700.60 680.42 684.60 0.0M
2021-06-30 665.00 700.00 665.00 696.49 0.0M
2021-06-29 678.62 687.00 670.00 674.46 0.0M
2021-06-28 696.86 696.86 683.00 686.46 0.0M
2021-06-25 706.00 706.00 677.02 687.72 0.0M
2021-06-24 693.28 705.99 686.41 692.67 0.0M
2021-06-23 701.07 707.51 685.78 693.27 0.0M
2021-06-22 696.24 714.00 680.00 688.48 0.0M
2021-06-21 720.00 726.23 695.80 707.91 0.0M
2021-06-18 724.44 739.00 697.35 722.31 0.0M
2021-06-17 703.22 739.15 703.22 729.94 0.0M
2021-06-16 735.00 749.60 713.00 723.37 0.0M
2021-06-15 743.00 753.40 731.00 734.25 0.0M
2021-06-14 755.98 755.98 700.02 740.09 0.0M
2021-06-11 726.00 758.95 726.00 741.42 0.0M
2021-06-10 696.00 730.00 696.00 723.45 0.0M
2021-06-09 692.00 704.00 677.60 685.89 0.0M
2021-06-08 678.00 688.80 660.20 681.59 0.0M
2021-06-07 687.60 702.49 636.51 674.67 0.0M
2021-06-04 685.00 688.50 670.76 676.30 0.0M
2021-06-03 680.00 694.79 674.34 677.68 0.0M
2021-06-02 672.58 688.00 640.60 678.61 0.0M
2021-06-01 660.81 672.80 654.20 659.73 0.0M
2021-05-31 678.00 680.00 650.00 654.60 0.0M
2021-05-28 674.02 703.85 672.20 677.44 0.0M
2021-05-27 692.93 696.71 675.46 684.70 0.0M
2021-05-26 680.00 700.00 678.23 686.71 0.0M
2021-05-25 674.77 680.00 655.00 675.69 0.0M
2021-05-24 687.60 690.77 641.47 651.88 0.0M
2021-05-21 645.00 675.25 645.00 675.23 0.0M
2021-05-20 642.63 652.00 630.82 643.10 0.0M
2021-05-19 620.00 636.62 606.06 627.83 0.0M
2021-05-18 603.59 610.86 591.60 606.31 0.0M
2021-05-17 595.04 604.20 590.00 595.72 0.0M
2021-05-14 585.00 601.92 575.41 592.82 0.0M
2021-05-12 563.99 593.96 546.00 584.95 0.0M
2021-05-11 616.00 623.92 564.50 565.68 0.1M
2021-05-10 574.40 594.21 571.87 594.21 0.0M
2021-05-07 548.00 582.32 533.00 565.92 0.0M
2021-05-06 599.48 599.48 560.46 560.46 0.0M
2021-05-05 566.27 594.58 566.27 589.95 0.0M
2021-05-04 564.00 571.60 550.13 566.27 0.0M
2021-05-03 522.40 548.55 506.00 544.39 0.0M
2021-04-30 505.20 530.49 497.21 522.43 0.0M
2021-04-29 495.00 505.23 483.60 505.23 0.0M
2021-04-28 457.40 481.33 448.42 481.18 0.0M
2021-04-27 456.80 462.28 448.13 458.41 0.0M
2021-04-26 450.60 457.01 441.00 445.60 0.0M
2021-04-23 449.04 464.00 446.61 448.49 0.0M
2021-04-22 449.00 469.40 449.00 449.71 0.0M
2021-04-20 468.50 475.37 448.53 459.25 0.0M
2021-04-19 460.00 470.00 453.00 455.78 0.0M
2021-04-16 459.67 480.00 458.00 473.89 0.0M
2021-04-15 480.00 491.20 452.40 459.67 0.0M
2021-04-13 452.00 490.00 443.40 476.11 0.0M
2021-04-12 473.04 480.00 466.67 466.67 0.0M
2021-04-09 496.00 501.80 467.07 491.23 0.0M
2021-04-08 481.00 491.92 471.97 487.76 0.0M
2021-04-07 447.46 470.64 442.44 468.50 0.0M
2021-04-06 480.60 480.60 452.00 452.98 0.0M
2021-04-05 497.99 497.99 455.40 465.86 0.0M
2021-04-01 475.80 477.22 465.13 477.22 0.0M
2021-03-31 455.40 463.02 445.01 454.50 0.0M
2021-03-30 447.00 464.00 444.00 451.25 0.0M
2021-03-26 460.40 479.21 441.20 446.09 0.0M
2021-03-25 484.80 484.80 460.65 461.86 0.0M
2021-03-24 512.00 513.37 482.29 484.89 0.1M
2021-03-23 487.02 508.62 482.10 507.67 0.0M
2021-03-22 504.33 504.33 465.33 484.40 0.0M
2021-03-19 457.40 484.60 438.46 484.60 0.1M
2021-03-18 497.60 503.80 461.53 461.53 0.0M
2021-03-17 502.00 535.79 485.82 485.82 0.0M
2021-03-16 521.00 537.96 511.38 511.38 0.0M
2021-03-15 573.40 585.00 538.29 538.29 0.0M
2021-03-12 574.02 583.58 560.00 566.62 0.0M
2021-03-10 575.60 590.00 551.01 557.30 0.0M
2021-03-09 557.80 590.24 554.00 566.53 0.1M
2021-03-08 493.40 536.59 493.40 536.59 0.0M
2021-03-05 480.20 500.00 471.01 487.81 0.1M
2021-03-04 479.89 503.99 469.63 484.33 0.0M
2021-03-03 444.40 484.60 434.21 480.14 0.1M
2021-03-02 442.00 451.60 427.26 441.76 0.0M
2021-03-01 400.00 437.45 400.00 437.03 0.2M
2021-02-26 394.00 401.80 384.41 397.69 0.0M
2021-02-25 390.40 400.20 376.00 395.55 0.0M
2021-02-24 407.60 409.38 378.00 384.26 0.0M
2021-02-23 394.00 409.60 384.40 403.64 0.1M
2021-02-22 394.00 399.80 370.31 386.19 0.0M
2021-02-19 392.00 411.00 370.40 385.93 0.2M
2021-02-18 360.00 393.00 352.81 390.37 0.2M
2021-02-17 347.60 363.80 332.00 359.56 0.1M
2021-02-16 372.00 372.00 334.40 343.54 0.2M
2021-02-15 320.00 334.04 302.25 334.04 0.3M
2021-02-12 270.60 283.60 266.64 278.37 0.0M
2021-02-11 276.80 276.80 263.40 270.60 0.0M
2021-02-10 279.80 279.80 272.20 273.84 0.0M
2021-02-09 271.24 283.00 271.24 277.31 0.0M
2021-02-08 280.01 284.99 271.05 276.79 0.0M
2021-02-05 281.00 286.40 278.01 280.90 0.0M
2021-02-04 281.95 288.40 278.20 280.16 0.0M
2021-02-03 290.20 290.20 280.22 281.95 0.0M
2021-02-02 290.00 291.39 278.21 290.02 0.1M
2021-02-01 266.04 291.59 266.04 287.35 0.1M
2021-01-29 274.80 276.80 265.85 267.24 0.0M
2021-01-28 269.71 276.20 266.23 269.95 0.0M
2021-01-27 280.00 280.00 268.00 269.71 0.0M
2021-01-25 280.60 287.80 270.00 276.27 0.0M
2021-01-22 288.80 288.80 279.20 280.43 0.0M
2021-01-21 290.66 294.40 286.20 288.06 0.0M
2021-01-20 291.00 295.95 286.20 289.66 0.0M
2021-01-19 290.98 292.00 285.40 289.59 0.0M
2021-01-18 289.00 290.20 281.00 289.57 0.0M
2021-01-15 284.20 293.88 284.20 289.87 0.0M
2021-01-14 292.68 293.98 281.00 291.70 0.0M
2021-01-13 290.02 296.00 283.04 287.69 0.0M
2021-01-12 292.20 295.59 291.00 292.98 0.0M
2021-01-11 299.66 299.66 292.40 293.63 0.0M
2021-01-08 297.00 300.40 293.00 295.76 0.1M
2021-01-07 304.40 304.40 295.00 295.44 0.0M
2021-01-06 292.00 306.00 290.00 300.17 0.1M
2021-01-05 294.13 294.13 291.00 291.89 0.0M
2021-01-04 300.20 300.20 292.00 294.13 0.0M
2021-01-01 305.00 305.00 297.00 298.18 0.0M