Laurus Labs

LAUL
🏛️ 인도 →
832.70
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
2021-12-31 543.40 544.75 536.50 539.20 0.1M
2021-12-30 551.90 554.40 536.50 537.75 0.1M
2021-12-29 531.95 554.90 528.45 547.85 0.4M
2021-12-28 526.70 531.95 520.40 529.10 0.2M
2021-12-27 501.50 525.00 494.40 519.05 0.1M
2021-12-24 508.80 509.00 498.90 501.50 0.1M
2021-12-23 499.20 508.60 495.45 504.80 0.1M
2021-12-22 485.50 499.50 485.50 497.35 0.1M
2021-12-21 479.15 492.25 479.15 485.20 0.1M
2021-12-20 489.55 491.15 468.00 479.10 0.3M
2021-12-17 506.50 506.55 490.70 497.60 0.2M
2021-12-16 514.15 518.30 502.10 505.25 0.1M
2021-12-15 514.90 521.30 508.20 513.75 0.1M
2021-12-14 513.00 524.80 510.10 514.65 0.1M
2021-12-13 527.55 531.85 511.30 513.80 0.1M
2021-12-10 519.95 534.75 511.00 526.20 0.1M
2021-12-09 509.85 519.75 503.50 515.75 0.1M
2021-12-08 504.30 509.95 500.00 506.35 0.1M
2021-12-07 501.25 510.00 498.55 499.60 0.1M
2021-12-06 508.50 512.95 494.40 502.00 0.1M
2021-12-03 518.20 524.00 510.15 511.45 0.1M
2021-12-02 508.00 522.70 507.85 516.90 0.1M
2021-12-01 514.00 517.00 502.55 508.20 0.1M
2021-11-30 502.90 521.75 497.00 508.25 0.2M
2021-11-29 520.00 533.00 496.25 502.05 0.5M
2021-11-26 530.35 555.30 520.20 523.35 0.5M
2021-11-25 505.05 538.60 502.65 534.35 0.6M
2021-11-24 491.00 514.40 489.20 502.60 0.5M
2021-11-23 473.90 494.40 466.00 487.90 0.3M
2021-11-22 488.00 495.80 467.70 472.10 0.2M
2021-11-18 485.55 486.55 471.15 481.85 0.2M
2021-11-17 494.20 494.20 477.40 484.25 0.3M
2021-11-16 492.80 499.50 482.80 491.50 0.4M
2021-11-15 452.60 494.40 451.95 491.20 0.7M
2021-11-12 462.00 471.95 444.90 452.60 0.5M
2021-11-11 489.40 491.45 455.55 462.45 0.2M
2021-11-10 491.00 496.85 486.95 489.40 0.2M
2021-11-09 498.20 499.95 490.10 490.80 0.1M
2021-11-08 502.00 502.75 489.05 497.10 0.2M
2021-11-04 500.10 502.60 495.05 498.60 0.0M
2021-11-03 494.00 498.45 490.00 494.55 0.2M
2021-11-02 491.10 503.25 489.75 491.50 0.2M
2021-11-01 521.80 521.80 486.05 495.85 0.3M
2021-10-29 512.65 523.30 488.65 515.70 0.3M
2021-10-28 576.05 578.85 521.00 536.65 0.4M
2021-10-27 566.90 577.50 559.55 574.95 0.2M
2021-10-26 557.00 567.35 551.00 564.65 0.3M
2021-10-25 534.60 561.55 528.90 553.90 0.5M
2021-10-22 568.10 573.20 520.25 536.75 0.5M
2021-10-21 600.05 604.75 560.00 572.00 0.6M
2021-10-20 616.40 617.60 590.95 599.70 0.2M
2021-10-19 645.10 656.00 607.30 616.40 0.3M
2021-10-18 655.00 663.00 640.10 645.35 0.1M
2021-10-14 633.25 652.90 628.60 650.95 0.3M
2021-10-13 627.40 636.70 627.40 634.60 0.2M
2021-10-12 639.50 640.20 627.00 632.20 0.2M
2021-10-11 654.90 654.90 634.10 639.50 0.1M
2021-10-08 653.00 657.70 644.80 648.80 0.4M
2021-10-07 645.00 655.00 638.70 650.75 0.2M
2021-10-06 625.90 631.25 613.95 624.70 0.1M
2021-10-05 618.95 623.65 614.05 622.00 0.1M
2021-10-04 624.80 628.00 617.95 621.35 0.2M
2021-10-01 617.05 621.85 611.55 618.40 0.2M
2021-09-30 606.00 623.00 603.30 617.05 0.1M
2021-09-29 592.40 601.50 587.05 599.60 0.1M
2021-09-28 595.00 606.10 588.30 592.40 0.2M
2021-09-27 607.00 607.00 590.60 599.75 0.2M
2021-09-24 625.00 626.95 608.00 609.80 0.1M
2021-09-23 621.50 627.00 613.95 621.95 0.2M
2021-09-22 627.50 630.00 618.05 621.35 0.1M
2021-09-21 626.55 630.00 605.45 623.85 0.5M
2021-09-20 645.00 648.85 630.40 633.50 0.3M
2021-09-17 650.00 658.65 640.50 651.20 0.2M
2021-09-16 665.90 665.90 648.35 649.85 0.1M
2021-09-15 654.50 664.50 650.65 662.60 0.2M
2021-09-14 646.25 666.00 644.20 651.25 0.3M
2021-09-13 654.80 654.80 644.90 645.90 0.1M
2021-09-09 655.00 659.60 650.20 656.00 0.1M
2021-09-08 666.00 667.50 655.50 657.05 0.1M
2021-09-07 663.85 669.15 653.65 665.80 0.0M
2021-09-06 652.50 668.95 648.00 660.40 0.2M
2021-09-03 659.10 662.00 650.40 652.40 0.1M
2021-09-02 663.00 664.45 655.15 658.10 0.2M
2021-09-01 669.90 671.00 657.70 661.95 0.2M
2021-08-31 650.25 670.75 649.00 666.60 0.2M
2021-08-30 650.00 654.60 645.30 649.35 0.2M
2021-08-27 668.70 669.65 656.50 658.80 0.0M
2021-08-26 676.00 679.40 664.00 666.95 0.1M
2021-08-25 677.85 681.00 667.45 676.75 0.1M
2021-08-24 636.60 681.65 626.00 671.15 0.1M
2021-08-23 680.60 688.70 627.25 636.40 0.4M
2021-08-20 692.40 695.70 675.05 680.05 0.1M
2021-08-18 698.95 706.35 692.00 693.00 0.0M
2021-08-17 690.00 711.95 690.00 694.30 0.1M
2021-08-16 709.85 716.40 683.95 689.10 0.1M
2021-08-13 713.70 720.75 705.10 707.10 0.1M
2021-08-12 703.65 723.55 697.80 708.65 0.1M
2021-08-11 709.00 711.30 693.65 702.75 0.4M
2021-08-10 706.45 715.00 696.35 707.10 0.2M
2021-08-09 685.00 710.00 683.60 703.00 0.2M
2021-08-06 673.50 686.60 673.50 679.60 0.4M
2021-08-05 647.50 672.95 646.00 671.55 0.2M
2021-08-04 654.00 654.00 638.85 646.40 0.2M
2021-08-03 660.00 660.00 645.60 647.40 0.1M
2021-08-02 650.00 663.85 648.00 654.35 0.2M
2021-07-30 598.75 648.00 588.20 640.65 0.4M
2021-07-29 624.90 625.20 593.10 604.65 0.5M
2021-07-28 635.00 644.95 615.55 618.85 0.3M
2021-07-27 653.00 661.10 624.60 632.20 0.3M
2021-07-26 649.90 668.40 640.05 651.30 0.1M
2021-07-23 657.10 659.00 646.00 647.55 0.2M
2021-07-22 668.95 669.45 648.30 654.00 0.2M
2021-07-20 662.55 672.90 651.40 663.40 0.2M
2021-07-19 668.45 674.20 659.40 664.70 0.1M
2021-07-16 673.10 679.40 666.50 668.70 0.1M
2021-07-15 661.75 677.20 657.85 672.50 2.2M
2021-07-14 671.50 672.50 652.05 658.05 0.3M
2021-07-13 677.75 681.60 669.70 671.50 0.2M
2021-07-12 680.25 686.00 674.10 677.20 0.2M
2021-07-09 685.10 686.90 676.85 680.25 0.2M
2021-07-08 686.95 686.95 674.50 682.50 1.8M
2021-07-07 675.80 685.20 671.50 683.45 0.2M
2021-07-06 688.00 688.00 670.05 674.95 0.2M
2021-07-05 684.80 693.20 680.85 684.85 0.2M
2021-07-02 670.00 689.90 662.20 677.85 0.4M
2021-07-01 691.50 691.90 664.50 667.00 0.2M
2021-06-30 684.90 694.50 667.00 679.60 0.2M
2021-06-29 686.00 697.75 677.95 679.20 0.3M
2021-06-28 658.85 683.40 657.35 676.25 0.3M
2021-06-25 630.00 682.95 628.95 650.65 0.5M
2021-06-24 615.00 628.30 611.65 625.60 0.3M
2021-06-23 618.00 619.35 611.80 615.15 0.1M
2021-06-22 610.70 618.15 607.75 613.30 0.1M
2021-06-21 586.00 606.90 577.75 602.30 0.1M
2021-06-18 613.00 618.10 590.00 593.15 0.4M
2021-06-17 615.00 625.05 608.70 611.05 0.2M
2021-06-16 624.85 625.80 616.85 618.75 0.1M
2021-06-15 626.95 630.90 621.90 623.25 0.2M
2021-06-14 614.90 627.70 592.50 621.60 0.4M
2021-06-11 620.05 621.60 609.15 611.50 0.2M
2021-06-10 612.05 639.50 609.55 616.00 0.7M
2021-06-09 615.00 623.70 601.10 610.55 0.3M
2021-06-08 574.50 641.95 574.50 608.45 0.8M
2021-06-07 547.95 574.10 545.00 572.00 0.3M
2021-06-04 538.95 549.80 536.35 546.70 0.2M
2021-06-03 539.00 542.40 534.00 537.35 0.2M
2021-06-02 532.00 539.00 528.45 536.40 0.1M
2021-06-01 526.95 536.85 517.15 532.45 0.1M
2021-05-31 526.80 526.90 516.55 523.75 0.1M
2021-05-28 520.20 527.65 520.20 521.75 0.1M
2021-05-27 526.00 527.70 516.35 520.20 0.2M
2021-05-26 518.85 526.55 510.00 523.65 0.1M
2021-05-25 519.90 523.75 512.80 515.50 0.2M
2021-05-24 492.00 518.75 492.00 514.80 0.3M
2021-05-21 484.95 491.75 480.80 488.30 0.1M
2021-05-20 491.00 491.00 480.30 481.75 0.0M
2021-05-19 480.40 492.05 479.00 486.10 0.1M
2021-05-18 472.75 484.30 470.00 480.25 0.1M
2021-05-17 468.25 476.90 460.00 472.75 0.2M
2021-05-14 489.95 489.95 465.10 468.25 0.1M
2021-05-12 492.70 492.70 482.05 484.30 0.1M
2021-05-11 489.80 493.25 485.95 491.40 0.2M
2021-05-10 491.90 494.40 487.45 490.65 0.2M
2021-05-07 482.35 498.50 480.45 487.45 0.4M
2021-05-06 495.95 496.25 477.25 481.50 0.2M
2021-05-05 493.00 498.75 486.80 491.35 0.3M
2021-05-04 480.05 504.00 479.30 491.10 0.4M
2021-05-03 456.50 479.90 456.50 476.90 0.6M
2021-04-30 458.05 466.50 450.00 453.10 0.3M
2021-04-29 478.20 482.65 450.65 458.05 0.5M
2021-04-28 474.00 477.00 464.00 474.45 0.3M
2021-04-27 465.35 472.00 454.10 467.35 0.2M
2021-04-26 468.25 477.20 461.40 465.15 0.3M
2021-04-23 457.45 470.00 455.50 463.60 0.2M
2021-04-22 440.25 465.30 440.25 453.35 0.4M
2021-04-20 441.70 449.75 436.50 443.40 0.2M
2021-04-19 439.00 450.55 433.55 440.75 0.1M
2021-04-16 435.25 452.05 430.50 446.15 0.2M
2021-04-15 443.90 446.90 430.95 436.35 0.1M
2021-04-13 419.50 448.50 417.30 439.65 0.2M
2021-04-12 416.25 437.75 403.20 416.20 0.8M
2021-04-09 419.70 427.35 411.25 421.75 0.1M
2021-04-08 425.00 429.90 415.55 420.45 0.2M
2021-04-07 404.90 426.50 396.75 419.95 0.7M
2021-04-06 376.90 402.20 376.40 396.75 0.4M
2021-04-05 366.50 376.00 361.60 373.70 0.4M
2021-04-01 360.60 369.00 360.60 365.40 0.2M
2021-03-31 361.95 363.30 357.25 362.05 0.1M
2021-03-30 359.50 363.65 356.60 360.25 0.2M
2021-03-26 350.95 356.50 348.10 355.25 0.7M
2021-03-25 356.00 356.75 346.05 348.10 0.1M
2021-03-24 361.50 364.80 355.00 356.00 0.1M
2021-03-23 363.80 363.80 357.90 361.10 0.1M
2021-03-22 360.75 366.50 356.20 361.25 0.2M
2021-03-19 343.25 364.00 334.00 360.60 0.2M
2021-03-18 352.00 354.35 341.25 343.25 0.1M
2021-03-17 355.70 362.05 344.00 349.10 0.2M
2021-03-16 355.80 363.55 354.00 361.55 0.1M
2021-03-15 366.00 366.00 351.50 357.00 0.1M
2021-03-12 365.20 373.70 361.00 363.00 0.2M
2021-03-10 349.10 367.50 349.10 364.80 0.4M
2021-03-09 343.90 352.60 336.15 347.90 0.4M
2021-03-08 353.00 359.80 341.75 343.00 0.4M
2021-03-05 369.15 374.20 348.80 351.30 0.3M
2021-03-04 364.90 382.50 363.20 368.35 4.0M
2021-03-03 363.20 370.10 363.20 364.60 0.2M
2021-03-02 368.80 369.60 358.60 362.05 0.1M
2021-03-01 354.70 368.85 352.40 363.50 0.3M
2021-02-26 356.00 356.90 347.15 350.40 0.1M
2021-02-25 364.40 364.40 356.35 357.35 0.1M
2021-02-24 364.90 364.90 357.00 359.80 0.2M
2021-02-23 359.95 364.70 358.15 361.15 0.1M
2021-02-22 368.50 369.20 355.15 358.05 0.1M
2021-02-19 370.00 373.45 362.85 365.25 0.1M
2021-02-18 361.10 374.60 361.10 369.00 0.2M
2021-02-17 375.60 377.70 364.30 366.85 0.1M
2021-02-16 371.95 374.90 365.00 372.45 0.2M
2021-02-15 377.90 379.25 367.65 368.85 0.1M
2021-02-12 368.95 380.00 366.00 375.60 0.3M
2021-02-11 358.00 369.50 356.30 367.35 0.1M
2021-02-10 361.05 363.30 355.40 359.05 0.2M
2021-02-09 364.60 365.00 358.15 361.05 0.2M
2021-02-08 346.75 359.00 341.00 356.95 0.4M
2021-02-05 346.80 349.85 341.15 341.95 0.2M
2021-02-04 342.90 347.95 341.30 346.80 0.1M
2021-02-03 350.95 352.80 340.00 341.65 0.1M
2021-02-02 353.40 359.15 344.45 346.10 0.2M
2021-02-01 347.00 354.60 333.25 350.05 0.2M
2021-01-29 367.80 374.90 340.00 345.20 0.3M
2021-01-28 363.90 366.35 350.15 357.75 0.3M
2021-01-27 381.00 381.75 364.30 366.20 0.1M
2021-01-25 374.00 385.80 362.65 379.35 0.5M
2021-01-22 371.00 374.70 366.65 370.65 0.1M
2021-01-21 375.75 379.35 366.25 370.10 0.2M
2021-01-20 365.00 377.05 365.00 371.95 0.1M
2021-01-19 365.00 365.00 358.55 363.05 0.2M
2021-01-18 370.00 372.05 352.50 355.90 0.1M
2021-01-15 369.90 375.70 361.55 369.75 0.4M
2021-01-14 348.05 377.30 346.15 367.05 0.2M
2021-01-13 354.90 355.00 343.20 348.05 0.1M
2021-01-12 349.95 355.45 348.00 352.50 0.1M
2021-01-11 359.00 359.00 347.00 350.15 0.1M
2021-01-08 352.05 360.25 352.00 353.55 0.2M
2021-01-07 358.35 358.35 351.50 353.05 0.1M
2021-01-06 360.95 363.70 353.20 355.80 0.2M
2021-01-05 359.10 365.00 352.00 359.25 0.1M
2021-01-04 355.00 361.40 350.30 359.10 0.1M
2021-01-01 357.90 357.90 351.55 353.25 0.1M