Heads UP Ventures

HUPV
🏛️ 인도 →
11.00
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 16.00 16.05 15.65 15.90 0.0M
2021-12-30 16.00 16.40 15.60 15.80 0.1M
2021-12-29 16.40 16.40 15.50 16.10 0.0M
2021-12-28 16.50 16.50 15.75 16.05 0.0M
2021-12-27 16.40 16.40 15.70 16.05 0.0M
2021-12-24 16.25 16.50 15.50 15.75 0.0M
2021-12-23 16.85 16.85 15.50 16.00 0.0M
2021-12-22 16.25 16.50 15.90 16.20 0.0M
2021-12-21 14.60 16.40 14.60 15.90 0.0M
2021-12-20 16.35 16.35 15.15 15.65 0.0M
2021-12-17 16.50 16.50 15.50 15.75 0.0M
2021-12-16 16.20 16.30 15.65 15.95 0.0M
2021-12-15 16.90 16.90 15.60 15.65 0.0M
2021-12-14 15.00 17.00 15.00 16.35 0.0M
2021-12-13 16.90 16.90 16.00 16.40 0.0M
2021-12-10 17.10 17.10 15.80 16.20 0.0M
2021-12-09 16.20 16.20 15.75 16.00 0.0M
2021-12-08 16.75 16.75 15.65 15.80 0.0M
2021-12-07 15.45 16.35 15.45 15.65 0.0M
2021-12-06 16.40 16.75 15.20 15.65 0.0M
2021-12-03 16.60 16.75 16.00 16.35 0.0M
2021-12-02 16.15 16.15 15.45 15.95 0.0M
2021-12-01 14.20 16.20 14.20 15.50 0.0M
2021-11-30 15.30 15.70 15.00 15.35 0.0M
2021-11-29 16.30 16.30 14.70 15.00 0.0M
2021-11-26 16.90 16.90 15.60 16.05 0.0M
2021-11-25 17.00 17.00 15.90 16.50 0.0M
2021-11-24 16.40 16.40 16.00 16.15 0.0M
2021-11-23 16.00 16.50 15.80 16.15 0.0M
2021-11-22 15.70 17.00 15.65 16.05 0.0M
2021-11-18 16.15 16.70 15.70 15.85 0.0M
2021-11-17 16.90 16.95 16.05 16.15 0.0M
2021-11-16 16.85 16.90 16.25 16.85 0.0M
2021-11-15 16.60 17.10 15.95 16.70 0.0M
2021-11-12 16.65 17.50 16.40 16.60 0.0M
2021-11-11 16.95 16.95 16.20 16.55 0.0M
2021-11-10 17.00 17.10 16.50 16.85 0.0M
2021-11-09 15.30 17.40 15.30 16.95 0.0M
2021-11-08 17.10 18.45 16.85 16.90 0.1M
2021-11-04 17.05 18.20 17.05 17.30 0.0M
2021-11-03 17.60 17.60 16.80 16.90 0.0M
2021-11-02 17.30 17.30 16.65 17.10 0.0M
2021-11-01 17.00 17.25 16.10 16.80 0.0M
2021-10-29 17.05 17.05 15.96 16.20 0.0M
2021-10-28 18.70 18.70 16.70 16.98 0.0M
2021-10-27 18.30 18.35 17.20 17.42 0.0M
2021-10-26 18.95 19.80 17.25 18.08 0.1M
2021-10-25 17.20 18.54 16.87 18.54 0.2M
2021-10-22 18.26 18.26 16.56 16.86 0.1M
2021-10-21 20.10 20.10 18.23 18.26 0.1M
2021-10-20 19.99 21.37 17.90 20.25 0.6M
2021-10-19 17.90 18.15 15.53 18.15 0.5M
2021-10-18 14.45 15.50 13.85 15.13 0.1M
2021-10-14 15.20 15.20 12.98 13.47 0.1M
2021-10-13 13.30 13.70 13.05 13.42 0.1M
2021-10-12 13.80 13.80 13.02 13.19 0.1M
2021-10-11 13.90 13.90 13.50 13.60 0.1M
2021-10-08 14.77 14.94 13.49 13.95 0.2M
2021-10-07 13.00 15.40 12.75 14.77 0.7M
2021-10-06 13.00 13.00 12.71 12.84 0.0M
2021-10-05 13.10 13.10 12.75 12.80 0.0M
2021-10-04 13.00 13.12 12.82 12.98 0.0M
2021-10-01 13.00 13.10 12.75 13.03 0.0M
2021-09-30 13.00 13.15 12.90 13.00 0.0M
2021-09-29 14.35 14.35 12.60 12.95 0.0M
2021-09-28 13.40 13.50 13.05 13.15 0.0M
2021-09-27 14.00 14.00 13.05 13.40 0.0M
2021-09-24 14.80 14.90 13.55 13.80 0.1M
2021-09-23 15.20 15.20 14.50 14.50 0.1M
2021-09-22 15.50 15.50 14.75 14.85 0.1M
2021-09-21 15.95 15.95 14.95 15.35 0.2M
2021-09-20 15.00 15.10 14.65 14.75 0.0M
2021-09-17 14.80 15.45 14.50 14.60 0.0M
2021-09-16 15.35 15.75 14.80 15.15 0.0M
2021-09-15 15.45 15.45 15.00 15.20 0.0M
2021-09-14 16.60 16.60 15.00 15.15 0.0M
2021-09-13 15.05 15.50 15.00 15.20 0.0M
2021-09-09 16.70 16.70 14.85 15.05 0.0M
2021-09-08 16.30 16.30 15.05 15.20 0.0M
2021-09-07 15.30 15.75 15.20 15.20 0.0M
2021-09-06 15.75 15.75 15.30 15.35 0.0M
2021-09-03 15.45 15.45 15.05 15.30 0.0M
2021-09-02 15.40 15.50 15.20 15.40 0.0M
2021-09-01 16.25 16.25 15.40 15.50 0.0M
2021-08-31 16.50 16.50 15.50 15.80 0.0M
2021-08-30 16.75 16.75 16.10 16.50 0.0M
2021-08-27 16.90 16.90 16.20 16.35 0.0M
2021-08-26 16.80 17.05 16.25 16.50 0.0M
2021-08-25 18.35 18.35 16.20 16.70 0.0M
2021-08-24 15.80 17.10 15.45 16.80 0.0M
2021-08-23 17.20 17.20 15.05 15.75 0.0M
2021-08-20 17.85 17.85 15.90 16.05 0.0M
2021-08-18 17.10 17.20 16.10 16.25 0.0M
2021-08-17 17.75 18.00 16.45 16.90 0.0M
2021-08-16 19.20 19.20 17.10 17.55 0.0M
2021-08-13 16.80 18.45 16.80 17.85 0.0M
2021-08-12 18.10 19.00 17.10 17.95 0.1M
2021-08-11 18.20 18.95 16.85 17.65 0.0M
2021-08-10 19.20 19.75 18.00 18.60 0.0M
2021-08-09 18.00 19.50 18.00 18.80 0.0M
2021-08-06 18.30 19.20 17.40 18.50 0.0M
2021-08-05 19.00 19.15 17.90 18.00 0.0M
2021-08-04 20.00 20.00 18.70 18.80 0.0M
2021-08-03 20.50 20.50 19.00 19.45 0.0M
2021-08-02 20.80 20.80 19.10 19.65 0.0M
2021-07-30 20.35 20.35 19.10 19.85 0.0M
2021-07-29 19.45 19.50 18.45 19.40 0.0M
2021-07-28 20.60 20.60 18.75 19.30 0.0M
2021-07-27 21.05 21.05 19.55 19.70 0.0M
2021-07-26 21.70 21.70 19.80 20.15 0.1M
2021-07-23 20.80 20.80 20.60 20.80 0.0M
2021-07-22 19.50 19.85 19.50 19.85 0.0M
2021-07-20 18.65 19.10 17.80 18.95 0.0M
2021-07-19 17.85 18.60 17.50 18.25 0.0M
2021-07-16 18.75 18.75 17.70 17.85 0.0M
2021-07-15 17.80 18.95 17.80 18.60 0.0M
2021-07-14 18.50 18.75 17.65 18.55 0.0M
2021-07-13 17.90 18.75 17.90 18.55 0.0M
2021-07-12 18.55 18.60 17.50 17.90 0.0M
2021-07-09 18.75 18.75 17.55 18.15 0.0M
2021-07-08 19.05 19.05 17.50 18.20 0.0M
2021-07-07 18.40 18.40 17.20 18.20 0.0M
2021-07-06 18.55 18.80 17.50 17.80 0.0M
2021-07-05 18.00 18.90 17.20 18.10 0.0M
2021-07-02 17.55 19.25 17.55 18.00 0.0M
2021-07-01 18.50 19.80 18.35 18.45 0.0M
2021-06-30 19.99 20.17 18.55 19.27 0.1M
2021-06-29 18.99 19.21 18.75 19.21 0.0M
2021-06-28 16.56 18.30 16.56 18.30 0.1M
2021-06-25 17.43 17.43 17.43 17.43 0.0M
2021-06-24 18.34 18.34 18.34 18.34 0.0M
2021-06-23 19.30 19.30 19.30 19.30 0.0M
2021-06-22 20.31 20.31 20.31 20.31 0.0M
2021-06-21 21.37 21.37 21.37 21.37 0.0M
2021-06-18 22.49 22.49 22.49 22.49 0.0M
2021-06-17 24.96 25.00 23.67 23.67 0.1M
2021-06-16 24.91 24.91 23.81 24.91 0.1M
2021-06-15 23.73 23.73 23.73 23.73 0.0M
2021-06-14 22.50 22.60 21.80 22.60 0.1M
2021-06-11 21.49 21.53 21.20 21.53 0.1M
2021-06-10 20.40 20.51 19.85 20.51 0.1M
2021-06-09 19.50 19.55 18.32 19.54 0.2M
2021-06-08 18.62 18.62 18.40 18.62 0.1M
2021-06-07 17.74 17.74 17.74 17.74 0.0M
2021-06-04 16.90 16.90 16.63 16.90 0.1M
2021-06-03 15.99 16.10 15.65 16.10 0.0M
2021-06-02 15.00 15.35 14.50 15.34 0.1M
2021-06-01 15.05 15.18 13.77 14.62 0.1M
2021-05-31 14.00 14.46 14.00 14.46 0.1M
2021-05-28 13.78 13.78 12.50 13.78 0.0M
2021-05-27 13.10 13.13 12.41 13.13 0.0M
2021-05-26 12.20 12.51 11.80 12.51 0.0M
2021-05-25 12.51 12.51 11.76 11.92 0.0M
2021-05-24 11.95 12.29 11.44 12.16 0.0M
2021-05-21 11.63 12.05 11.54 11.71 0.0M
2021-05-20 12.34 12.34 11.62 11.66 0.0M
2021-05-19 11.80 12.29 11.80 12.23 0.0M
2021-05-18 11.70 11.71 10.91 11.71 0.0M
2021-05-17 11.81 12.19 11.12 11.16 0.0M
2021-05-14 11.70 11.93 11.40 11.68 0.0M
2021-05-12 11.86 12.20 11.50 11.65 0.0M
2021-05-11 12.20 12.20 11.51 11.85 0.0M
2021-05-10 11.81 12.10 11.41 11.95 0.0M
2021-05-07 11.64 12.00 11.25 11.76 0.0M
2021-05-06 11.64 12.00 11.41 11.81 0.0M
2021-05-05 12.00 12.00 11.31 11.57 0.0M
2021-05-04 11.90 12.00 11.50 11.51 0.0M
2021-05-03 11.85 11.85 11.25 11.46 0.0M
2021-04-30 11.55 11.74 11.29 11.66 0.0M
2021-04-29 11.90 11.90 11.30 11.30 0.0M
2021-04-28 11.55 11.79 11.30 11.58 0.0M
2021-04-27 11.04 11.74 11.04 11.31 0.0M
2021-04-26 11.04 11.26 11.00 11.19 0.0M
2021-04-23 11.00 11.00 10.59 10.95 0.0M
2021-04-22 10.55 10.86 10.35 10.50 0.0M
2021-04-20 10.99 10.99 10.53 10.55 0.0M
2021-04-19 11.31 11.64 11.07 11.08 0.0M
2021-04-16 11.51 11.99 11.45 11.65 0.0M
2021-04-15 11.85 12.06 11.37 11.50 0.0M
2021-04-13 11.47 12.06 11.47 11.96 0.0M
2021-04-12 12.90 12.95 12.06 12.06 0.0M
2021-04-09 12.74 13.25 12.22 12.69 0.0M
2021-04-08 12.91 12.91 12.69 12.76 0.0M
2021-04-07 12.79 13.11 12.20 12.72 0.0M
2021-04-06 12.74 13.00 12.21 12.76 0.0M
2021-04-05 12.90 12.90 12.32 12.71 0.0M
2021-04-01 12.49 12.58 12.49 12.58 0.0M
2021-03-31 12.51 12.65 11.75 11.99 0.0M
2021-03-30 12.35 12.66 11.81 12.22 0.0M
2021-03-26 12.69 13.60 12.36 12.36 0.0M
2021-03-25 12.52 13.16 12.44 13.01 0.0M
2021-03-24 13.31 13.31 12.60 12.80 0.0M
2021-03-23 11.96 13.16 11.92 13.16 0.0M
2021-03-22 13.15 13.15 12.54 12.54 0.0M
2021-03-19 13.70 13.70 13.19 13.19 0.0M
2021-03-18 14.61 14.61 13.88 13.88 0.0M
2021-03-17 16.13 16.13 14.61 14.61 0.1M
2021-03-16 15.34 15.37 15.34 15.37 0.0M
2021-03-15 14.64 14.64 14.35 14.64 0.0M
2021-03-12 13.95 13.95 13.95 13.95 0.0M
2021-03-10 12.85 13.29 12.85 13.29 0.0M
2021-03-09 12.30 12.66 11.90 12.66 0.0M
2021-03-08 12.21 12.35 11.81 12.06 0.0M
2021-03-05 12.64 12.64 11.84 12.00 0.0M
2021-03-04 12.41 12.44 11.99 12.07 0.0M
2021-03-03 11.80 12.30 11.80 12.21 0.0M
2021-03-02 12.37 12.37 11.61 11.80 0.0M
2021-03-01 11.95 12.27 11.60 11.79 0.0M
2021-02-26 11.99 12.05 11.40 11.70 0.0M
2021-02-25 12.00 12.00 11.61 11.93 0.0M
2021-02-24 11.85 12.05 11.62 11.74 0.0M
2021-02-23 12.10 12.10 11.71 11.91 0.0M
2021-02-22 12.15 12.15 11.56 12.03 0.0M
2021-02-19 12.01 12.20 11.53 11.73 0.0M
2021-02-18 11.91 12.13 11.60 11.90 0.0M
2021-02-17 11.62 11.76 11.30 11.56 0.0M
2021-02-16 12.05 12.31 11.50 11.61 0.0M
2021-02-15 12.11 12.35 11.70 11.95 0.0M
2021-02-12 12.34 12.34 11.79 11.91 0.0M
2021-02-11 12.10 12.10 11.68 11.89 0.0M
2021-02-10 12.20 12.45 11.90 12.10 0.0M
2021-02-09 12.45 12.46 12.02 12.20 0.0M
2021-02-08 12.21 12.40 12.00 12.35 0.0M
2021-02-05 12.36 12.50 11.80 12.13 0.0M
2021-02-04 12.16 12.40 11.85 12.27 0.0M
2021-02-03 12.60 12.60 11.90 12.02 0.0M
2021-02-02 12.60 12.85 12.00 12.08 0.0M
2021-02-01 11.90 12.37 11.80 12.26 0.0M
2021-01-29 11.59 11.80 11.07 11.79 0.0M
2021-01-28 11.09 11.40 11.07 11.24 0.0M
2021-01-27 11.81 12.36 11.21 11.65 0.0M
2021-01-25 11.55 12.40 11.55 11.79 0.0M
2021-01-22 12.04 12.40 11.75 12.02 0.0M
2021-01-21 12.33 12.33 11.73 12.14 0.0M
2021-01-20 12.46 12.60 12.00 12.09 0.0M
2021-01-19 12.06 12.31 11.75 12.20 0.0M
2021-01-18 11.95 11.98 10.94 11.80 0.0M
2021-01-15 11.84 12.15 11.39 11.41 0.0M
2021-01-14 11.94 12.15 11.50 11.83 0.0M
2021-01-13 12.20 12.26 11.70 12.00 0.0M
2021-01-12 11.68 11.74 10.80 11.74 0.0M
2021-01-11 11.97 11.97 11.19 11.19 0.0M
2021-01-08 12.05 12.05 11.41 11.65 0.0M
2021-01-07 12.26 12.31 11.49 11.59 0.0M
2021-01-06 11.84 12.20 11.50 12.09 0.0M
2021-01-05 12.04 12.30 11.62 11.85 0.0M
2021-01-04 12.25 12.25 11.89 12.04 0.0M
2021-01-01 12.20 12.20 11.66 11.85 0.0M