Godrej Agrovet

GODE
🏛️ 인도 →
716.40
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
2023-12-29 544.00 572.70 543.90 557.45 0.0M
2023-12-28 544.05 549.45 540.80 544.90 0.0M
2023-12-27 553.00 555.90 531.30 546.00 0.0M
2023-12-26 543.00 556.05 543.00 549.60 0.0M
2023-12-22 554.95 557.25 544.00 547.65 0.0M
2023-12-21 536.00 552.40 533.90 549.00 0.0M
2023-12-20 563.00 570.35 533.20 547.25 0.0M
2023-12-19 562.50 563.45 551.60 559.75 0.0M
2023-12-18 556.05 565.00 552.95 561.95 0.0M
2023-12-15 538.30 566.90 537.45 559.10 0.1M
2023-12-14 542.30 548.25 536.70 540.75 0.0M
2023-12-13 525.40 556.60 520.50 540.70 0.1M
2023-12-12 523.25 527.90 522.40 524.95 0.0M
2023-12-11 521.80 528.70 519.25 521.05 0.0M
2023-12-08 519.00 530.00 516.30 520.20 0.0M
2023-12-07 516.40 520.95 510.85 518.25 0.0M
2023-12-06 512.90 520.60 512.10 513.90 0.0M
2023-12-05 510.00 518.00 505.50 512.55 0.0M
2023-12-04 511.95 511.95 501.55 506.85 0.0M
2023-12-01 501.80 511.85 501.10 503.40 0.0M
2023-11-30 503.35 503.35 498.85 500.20 0.0M
2023-11-29 499.05 510.00 499.05 502.30 0.0M
2023-11-28 498.90 506.55 493.70 499.85 0.0M
2023-11-24 509.45 509.80 495.00 496.95 0.0M
2023-11-23 512.60 512.60 498.75 503.20 0.0M
2023-11-22 493.95 500.45 486.85 490.50 0.0M
2023-11-21 491.00 493.15 483.95 488.65 0.0M
2023-11-20 483.00 487.00 480.20 484.10 0.0M
2023-11-17 478.30 482.20 476.00 481.05 0.0M
2023-11-16 476.55 480.50 476.15 477.25 0.0M
2023-11-15 478.50 483.20 476.00 477.95 0.0M
2023-11-13 482.00 482.00 476.00 477.90 0.0M
2023-11-12 468.80 484.50 468.80 483.50 0.0M
2023-11-10 477.45 481.10 474.60 475.40 0.0M
2023-11-09 473.50 480.60 470.00 477.50 0.0M
2023-11-08 480.75 482.45 471.25 473.35 0.0M
2023-11-07 488.00 495.00 477.90 480.65 0.0M
2023-11-06 477.25 492.75 477.25 484.95 0.0M
2023-11-03 467.95 476.50 467.95 471.90 0.0M
2023-11-02 463.05 472.85 463.05 465.15 0.0M
2023-11-01 463.00 472.00 462.00 463.00 0.0M
2023-10-31 470.00 472.45 463.65 464.55 0.0M
2023-10-30 469.95 469.95 460.00 466.95 0.0M
2023-10-27 464.55 470.05 462.60 464.80 0.0M
2023-10-26 457.70 463.60 447.00 460.80 0.0M
2023-10-25 463.00 470.35 456.00 463.85 0.0M
2023-10-23 477.20 481.00 464.00 465.30 0.0M
2023-10-20 481.20 483.20 477.70 480.25 0.0M
2023-10-19 477.55 483.15 477.55 481.15 0.0M
2023-10-18 490.00 491.95 475.25 478.10 0.0M
2023-10-17 486.55 490.80 486.40 487.55 0.0M
2023-10-16 490.05 495.00 485.10 485.75 0.0M
2023-10-13 488.85 496.35 488.80 490.00 0.0M
2023-10-12 494.45 506.65 486.00 490.30 0.0M
2023-10-11 497.45 498.60 490.75 492.05 0.0M
2023-10-10 489.75 499.20 486.20 494.75 0.0M
2023-10-09 502.80 509.85 479.20 490.45 0.0M
2023-10-06 480.55 522.00 476.30 514.00 0.1M
2023-10-05 489.30 490.00 478.45 480.00 0.0M
2023-10-04 490.00 490.00 477.80 480.75 0.0M
2023-10-03 490.10 490.10 482.30 486.50 0.0M
2023-09-29 478.55 481.30 475.60 480.15 0.0M
2023-09-28 476.40 482.15 473.00 474.10 0.0M
2023-09-27 475.10 481.25 475.10 479.20 0.0M
2023-09-26 480.00 482.35 478.70 479.25 0.0M
2023-09-25 485.95 485.95 478.50 481.10 0.0M
2023-09-22 483.85 487.00 475.10 480.10 0.0M
2023-09-21 478.10 482.00 476.45 479.35 0.0M
2023-09-20 485.55 485.55 477.45 478.65 0.0M
2023-09-18 488.05 500.00 485.00 485.70 0.0M
2023-09-15 489.45 493.40 488.20 493.15 0.0M
2023-09-14 478.05 493.80 478.05 485.50 0.0M
2023-09-13 481.55 488.00 472.00 482.50 0.0M
2023-09-12 505.15 506.70 478.00 482.25 0.0M
2023-09-11 500.05 509.00 500.05 504.65 0.0M
2023-09-08 491.35 498.90 490.75 495.60 0.1M
2023-09-07 494.00 494.00 487.20 489.60 0.0M
2023-09-06 493.50 494.05 487.95 489.95 0.0M
2023-09-05 491.35 494.00 487.75 491.20 0.0M
2023-09-04 480.70 492.00 480.70 491.35 0.0M
2023-09-01 482.10 482.70 477.15 480.65 0.0M
2023-08-31 481.20 484.65 476.95 479.70 0.0M
2023-08-30 483.00 485.25 479.95 481.60 0.0M
2023-08-29 474.55 482.30 473.60 481.10 0.0M
2023-08-28 485.55 489.60 471.55 474.05 0.0M
2023-08-25 477.90 491.00 477.90 484.15 0.0M
2023-08-24 485.05 494.80 485.00 487.65 0.0M
2023-08-23 485.95 488.55 480.50 484.70 0.0M
2023-08-22 474.15 485.70 471.50 483.60 0.0M
2023-08-21 471.00 474.90 469.40 471.95 0.0M
2023-08-18 475.85 475.85 469.00 471.15 0.0M
2023-08-17 473.80 480.70 473.20 474.75 0.0M
2023-08-16 472.05 479.00 472.05 477.05 0.0M
2023-08-14 478.95 480.15 466.00 478.25 0.0M
2023-08-11 490.95 490.95 469.70 474.80 0.0M
2023-08-10 491.40 493.95 482.00 483.00 0.0M
2023-08-09 485.05 492.00 485.05 491.40 0.0M
2023-08-08 488.15 488.55 483.00 485.45 0.0M
2023-08-07 485.00 489.95 482.90 487.05 0.0M
2023-08-04 495.45 495.45 481.05 482.50 0.0M
2023-08-03 488.95 491.35 481.55 485.70 0.0M
2023-08-02 501.25 521.95 480.85 485.30 0.1M
2023-08-01 488.00 501.00 468.45 487.50 0.0M
2023-07-31 487.10 488.00 479.65 486.25 0.0M
2023-07-28 486.05 487.75 483.10 486.20 0.0M
2023-07-27 495.00 497.65 489.00 492.40 0.0M
2023-07-26 478.00 494.35 478.00 489.65 0.0M
2023-07-25 491.95 491.95 473.85 476.80 0.0M
2023-07-24 481.65 495.95 480.30 484.55 0.0M
2023-07-21 492.00 493.95 482.10 487.20 0.0M
2023-07-20 505.00 505.00 490.00 490.70 0.0M
2023-07-19 507.95 507.95 492.70 504.40 0.0M
2023-07-18 476.95 528.00 467.90 499.05 0.1M
2023-07-17 453.60 476.40 453.60 473.35 0.0M
2023-07-14 458.65 461.95 457.15 458.15 0.0M
2023-07-13 455.05 465.00 455.05 457.10 0.0M
2023-07-12 467.75 472.40 461.80 462.15 0.0M
2023-07-11 463.35 468.00 460.05 463.90 0.0M
2023-07-10 460.10 465.00 460.10 461.20 0.0M
2023-07-07 464.10 470.00 455.70 460.45 0.0M
2023-07-06 469.85 470.30 462.90 464.55 0.0M
2023-07-05 465.80 467.45 462.45 464.25 0.0M
2023-07-04 483.90 483.90 465.35 466.50 0.0M
2023-07-03 453.40 484.50 453.40 472.80 0.0M
2023-06-30 453.00 456.70 450.85 453.35 0.0M
2023-06-28 453.85 455.55 451.45 452.45 0.0M
2023-06-27 455.70 459.00 450.00 451.35 0.0M
2023-06-26 456.65 456.65 443.00 448.85 0.0M
2023-06-23 450.55 454.70 446.20 450.80 0.0M
2023-06-22 457.95 457.95 453.15 454.00 0.0M
2023-06-21 453.70 459.35 452.50 453.80 0.0M
2023-06-20 456.05 459.85 453.65 456.75 0.0M
2023-06-19 448.00 461.70 448.00 455.45 0.0M
2023-06-16 453.20 462.00 452.35 457.10 0.0M
2023-06-15 452.95 458.05 448.25 449.25 0.0M
2023-06-14 450.15 451.55 446.30 450.00 0.0M
2023-06-13 439.65 451.80 438.60 445.25 0.0M
2023-06-12 438.00 440.70 436.00 438.20 0.0M
2023-06-09 439.55 440.20 436.00 437.90 0.0M
2023-06-08 439.15 445.50 436.55 437.35 0.0M
2023-06-07 437.60 439.90 435.95 438.45 0.0M
2023-06-06 434.80 436.50 431.95 435.95 0.0M
2023-06-05 434.85 440.75 432.90 434.80 0.0M
2023-06-02 430.90 437.80 430.00 434.20 0.0M
2023-06-01 439.90 439.90 429.80 430.75 0.0M
2023-05-31 429.65 432.00 425.20 429.60 0.0M
2023-05-30 427.80 429.20 427.05 428.35 0.0M
2023-05-29 423.25 432.00 423.25 427.75 0.0M
2023-05-26 427.60 428.70 425.00 426.15 0.0M
2023-05-25 433.95 433.95 425.20 427.30 0.0M
2023-05-24 424.25 428.00 424.15 426.00 0.0M
2023-05-23 425.70 426.00 422.00 423.85 0.0M
2023-05-22 436.80 436.80 422.20 424.75 0.0M
2023-05-19 424.35 424.75 419.05 421.70 0.0M
2023-05-18 424.30 429.70 423.70 423.70 0.0M
2023-05-17 421.25 427.25 421.25 422.35 0.0M
2023-05-16 421.05 429.70 421.05 424.05 0.0M
2023-05-15 421.75 425.95 421.00 423.40 0.0M
2023-05-12 427.35 429.10 422.00 424.15 0.0M
2023-05-11 430.05 431.90 425.70 427.65 0.0M
2023-05-10 415.00 426.80 415.00 421.95 0.0M
2023-05-09 440.00 443.95 437.40 438.05 0.0M
2023-05-08 437.05 447.20 437.05 440.05 0.0M
2023-05-05 439.05 445.20 439.05 442.05 0.0M
2023-05-04 438.55 447.10 438.55 441.85 0.0M
2023-05-03 439.30 452.80 439.30 441.75 0.0M
2023-05-02 433.00 447.55 433.00 444.15 0.0M
2023-04-28 439.70 440.55 433.85 438.15 0.0M
2023-04-27 433.00 436.05 433.00 435.10 0.0M
2023-04-26 431.65 435.00 431.65 433.80 0.0M
2023-04-25 437.40 437.40 429.85 431.30 0.0M
2023-04-24 428.40 431.50 425.55 429.40 0.0M
2023-04-21 434.30 435.00 424.05 425.00 0.0M
2023-04-20 434.00 435.95 430.90 433.50 0.0M
2023-04-19 433.70 438.15 433.50 434.65 0.0M
2023-04-18 435.20 437.00 431.20 436.35 0.0M
2023-04-17 435.75 435.75 431.55 433.10 0.0M
2023-04-13 429.75 438.05 429.75 435.65 0.0M
2023-04-12 437.50 437.95 430.00 433.60 0.0M
2023-04-11 431.85 438.00 430.45 435.95 0.0M
2023-04-10 433.70 433.70 427.40 429.70 0.0M
2023-04-06 425.00 428.30 424.25 427.45 0.0M
2023-04-05 429.35 433.60 422.15 423.65 0.0M
2023-04-03 413.00 428.55 413.00 427.55 0.0M
2023-03-31 400.00 419.00 400.00 412.75 0.0M
2023-03-29 396.95 404.90 393.45 403.15 0.0M
2023-03-28 400.05 400.65 391.20 392.35 0.0M
2023-03-27 415.65 415.65 395.35 399.60 0.0M
2023-03-24 409.05 412.00 405.35 406.70 0.1M
2023-03-23 417.35 419.50 410.15 410.95 0.0M
2023-03-22 416.80 422.60 416.45 418.60 0.0M
2023-03-21 427.70 427.70 415.85 416.60 0.0M
2023-03-20 405.20 422.30 405.20 414.80 0.0M
2023-03-17 408.50 418.80 408.50 415.40 0.0M
2023-03-16 419.50 419.60 407.50 407.90 0.0M
2023-03-15 425.00 426.75 419.00 419.55 0.0M
2023-03-14 428.10 434.65 419.50 420.20 0.0M
2023-03-13 436.00 439.55 430.00 432.00 0.0M
2023-03-10 440.00 442.35 435.70 438.30 0.0M
2023-03-09 443.00 444.40 439.50 440.10 0.0M
2023-03-08 432.95 443.00 432.95 441.80 0.0M
2023-03-06 441.95 447.55 440.30 441.15 0.0M
2023-03-03 441.70 442.25 438.65 440.00 0.0M
2023-03-02 440.00 443.90 438.95 439.50 0.0M
2023-03-01 436.00 444.50 436.00 440.30 0.0M
2023-02-28 435.30 440.25 432.45 438.70 0.0M
2023-02-27 440.00 440.05 432.65 434.00 0.0M
2023-02-24 436.35 442.30 436.35 440.20 0.0M
2023-02-23 439.40 442.95 437.50 439.60 0.0M
2023-02-22 455.65 455.65 439.05 440.30 0.0M
2023-02-21 448.00 453.95 447.45 448.80 0.0M
2023-02-20 453.85 453.85 447.75 449.75 0.0M
2023-02-17 447.20 452.50 447.20 448.30 0.0M
2023-02-16 448.00 451.50 446.35 448.20 0.0M
2023-02-15 446.40 450.00 443.15 445.95 0.0M
2023-02-14 445.40 450.75 444.60 446.60 0.0M
2023-02-13 458.05 458.85 445.40 448.85 0.0M
2023-02-10 462.00 462.95 457.50 458.05 0.0M
2023-02-09 468.00 468.00 453.00 460.40 0.0M
2023-02-08 449.60 454.95 448.55 449.80 0.0M
2023-02-07 449.35 452.45 447.00 449.55 0.0M
2023-02-06 452.95 452.95 447.05 448.30 0.0M
2023-02-03 451.90 451.90 443.50 447.20 0.0M
2023-02-02 454.95 454.95 444.45 446.15 0.0M
2023-02-01 451.25 458.75 445.60 447.35 0.0M
2023-01-31 451.55 453.95 449.00 450.25 0.0M
2023-01-30 450.00 463.00 448.10 454.75 0.0M
2023-01-27 451.75 456.10 447.60 454.25 0.0M
2023-01-25 458.60 459.95 451.00 451.85 0.0M
2023-01-24 453.20 461.40 453.20 460.20 0.0M
2023-01-23 456.35 458.60 454.60 457.30 0.0M
2023-01-20 457.15 460.00 453.45 455.05 0.0M
2023-01-19 460.75 460.75 456.00 456.90 0.0M
2023-01-18 460.05 461.55 457.30 459.55 0.0M
2023-01-17 460.95 461.45 458.80 460.85 0.0M
2023-01-16 462.00 463.50 458.45 459.50 0.0M
2023-01-13 470.95 470.95 460.05 462.00 0.0M
2023-01-12 462.75 464.55 458.00 463.20 0.0M
2023-01-11 460.00 467.95 460.00 462.25 0.0M
2023-01-10 469.70 470.85 459.10 460.45 0.0M
2023-01-09 474.85 474.85 468.00 470.10 0.0M
2023-01-06 479.95 479.95 465.55 467.65 0.0M
2023-01-05 473.25 474.25 468.40 472.45 0.0M
2023-01-04 470.10 477.70 470.10 471.70 0.0M
2023-01-03 471.00 478.05 471.00 474.80 0.0M
2023-01-02 474.50 476.00 472.25 474.80 0.0M