Dishman Carbogen Amcis

DSHM
🏛️ 인도 →
268.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 202.70 206.50 200.30 202.00 0.0M
2021-12-30 199.50 205.90 197.75 201.45 0.0M
2021-12-29 197.80 202.60 197.00 198.75 0.0M
2021-12-28 198.90 203.60 197.10 198.50 0.0M
2021-12-27 198.00 200.60 193.70 196.65 0.0M
2021-12-24 200.70 200.70 195.35 197.70 0.0M
2021-12-23 201.65 202.40 197.80 200.55 0.0M
2021-12-22 197.20 202.15 196.20 197.25 0.1M
2021-12-21 193.20 198.30 190.30 196.85 0.1M
2021-12-20 195.10 201.70 185.30 188.75 0.2M
2021-12-17 214.40 218.40 205.20 206.30 0.1M
2021-12-16 227.15 227.45 213.00 214.30 0.1M
2021-12-15 230.00 232.65 221.95 223.25 0.0M
2021-12-14 228.70 235.35 226.70 228.05 0.0M
2021-12-13 238.75 240.20 230.40 231.35 0.0M
2021-12-10 242.60 244.75 236.65 237.70 0.0M
2021-12-09 245.65 247.30 239.90 241.80 0.1M
2021-12-08 246.85 253.65 242.55 243.80 0.1M
2021-12-07 247.80 247.85 241.05 245.30 0.0M
2021-12-06 252.00 252.40 243.00 244.55 0.1M
2021-12-03 253.80 258.60 246.00 247.10 0.2M
2021-12-02 239.00 254.50 236.10 252.95 0.4M
2021-12-01 239.50 247.05 236.30 238.00 0.1M
2021-11-30 229.05 242.00 229.05 237.25 0.1M
2021-11-29 226.75 231.00 218.50 229.45 0.0M
2021-11-26 230.45 237.95 225.65 228.70 0.1M
2021-11-25 229.05 238.60 227.00 234.60 0.1M
2021-11-24 238.00 241.40 226.65 229.25 0.1M
2021-11-23 219.95 237.00 215.05 234.35 0.2M
2021-11-22 232.95 232.95 212.00 220.70 0.1M
2021-11-18 233.40 235.75 218.50 228.10 0.2M
2021-11-17 225.90 234.00 223.55 230.60 0.1M
2021-11-16 220.05 229.85 218.55 225.00 0.1M
2021-11-15 218.00 226.65 217.95 219.10 0.1M
2021-11-12 215.00 217.75 211.45 216.25 0.0M
2021-11-11 218.50 219.90 210.65 212.60 0.0M
2021-11-10 217.00 222.00 216.30 218.00 0.0M
2021-11-09 214.05 222.75 214.00 217.85 0.1M
2021-11-08 213.45 217.20 209.00 213.95 0.0M
2021-11-04 210.00 214.20 209.80 212.20 0.0M
2021-11-03 217.90 217.95 208.95 209.95 0.0M
2021-11-02 217.50 218.10 211.85 214.20 0.0M
2021-11-01 204.00 217.20 204.00 216.35 0.1M
2021-10-29 205.50 214.00 201.70 204.70 0.1M
2021-10-28 219.40 222.00 207.55 210.10 0.1M
2021-10-27 219.80 226.30 214.95 216.65 0.1M
2021-10-26 207.00 218.55 207.00 216.70 0.0M
2021-10-25 213.10 217.30 206.25 207.30 0.0M
2021-10-22 219.00 224.25 210.60 214.70 0.1M
2021-10-21 219.95 219.95 211.55 217.55 0.1M
2021-10-20 219.50 223.15 210.20 213.25 0.1M
2021-10-19 232.90 233.95 216.10 217.85 0.1M
2021-10-18 228.00 238.00 227.90 229.65 0.0M
2021-10-14 237.50 239.40 224.00 227.60 0.1M
2021-10-13 243.30 245.65 235.80 237.50 0.0M
2021-10-12 245.50 247.30 236.10 243.30 0.1M
2021-10-11 240.80 248.00 238.60 240.20 0.0M
2021-10-08 248.10 252.00 238.60 239.95 0.1M
2021-10-07 251.35 259.50 244.70 247.60 0.3M
2021-10-06 242.45 251.15 235.00 248.55 0.4M
2021-10-05 220.05 243.00 220.05 238.10 0.4M
2021-10-04 211.55 224.40 211.35 223.35 0.4M
2021-10-01 200.00 213.00 198.00 211.45 0.3M
2021-09-30 198.20 204.25 198.20 200.15 0.0M
2021-09-29 198.10 204.85 195.00 198.05 0.1M
2021-09-28 199.75 199.75 190.65 197.15 0.1M
2021-09-27 201.00 203.50 194.45 197.45 0.1M
2021-09-24 205.00 206.30 198.70 200.90 0.0M
2021-09-23 211.60 213.20 202.75 203.95 0.1M
2021-09-22 203.00 211.45 200.80 210.00 0.1M
2021-09-21 204.90 205.85 197.00 200.35 0.1M
2021-09-20 204.75 215.75 201.40 202.45 0.1M
2021-09-17 219.00 221.20 205.40 209.15 0.1M
2021-09-16 210.50 222.25 206.30 217.40 0.3M
2021-09-15 210.35 214.60 207.35 208.85 0.1M
2021-09-14 215.30 217.70 205.40 210.05 0.1M
2021-09-13 200.50 215.00 197.75 212.05 0.2M
2021-09-09 193.00 205.00 193.00 200.30 0.1M
2021-09-08 187.80 194.60 185.65 193.25 0.1M
2021-09-07 191.35 191.55 186.50 187.30 0.0M
2021-09-06 194.00 196.15 190.00 191.00 0.0M
2021-09-03 194.40 198.50 189.15 192.85 0.1M
2021-09-02 185.50 193.55 185.50 191.15 0.1M
2021-09-01 185.40 190.60 183.55 184.95 0.0M
2021-08-31 192.00 192.00 184.80 185.70 0.0M
2021-08-30 184.30 195.30 184.30 187.95 0.0M
2021-08-27 183.55 186.15 180.20 182.85 0.0M
2021-08-26 185.90 186.60 181.60 183.00 0.0M
2021-08-25 185.15 188.50 179.80 182.05 0.0M
2021-08-24 172.55 185.20 172.35 183.70 0.0M
2021-08-23 181.10 186.90 167.80 169.80 0.0M
2021-08-20 188.00 190.10 180.00 181.35 0.2M
2021-08-18 192.00 195.25 186.95 188.60 0.0M
2021-08-17 200.10 201.45 189.00 191.95 0.1M
2021-08-16 208.95 208.95 198.05 198.80 0.0M
2021-08-13 207.10 212.20 200.00 205.90 0.1M
2021-08-12 190.00 212.40 188.70 205.75 0.2M
2021-08-11 188.00 190.00 173.80 188.00 0.2M
2021-08-10 203.00 203.80 183.10 190.15 0.1M
2021-08-09 208.30 208.30 199.45 200.15 0.0M
2021-08-06 209.00 209.00 204.10 206.40 0.0M
2021-08-05 208.60 209.05 197.45 201.40 0.0M
2021-08-04 213.00 214.85 205.20 208.60 0.0M
2021-08-03 211.35 218.35 210.20 212.30 0.0M
2021-08-02 213.90 214.25 209.25 209.95 0.0M
2021-07-30 208.50 214.70 206.95 209.10 0.1M
2021-07-29 208.70 212.40 205.00 209.10 0.1M
2021-07-28 206.10 209.90 203.80 205.00 0.0M
2021-07-27 213.00 217.40 205.00 207.95 0.1M
2021-07-26 205.20 218.00 205.20 212.85 0.0M
2021-07-23 212.45 217.00 207.65 208.45 0.1M
2021-07-22 223.00 225.00 214.25 215.90 0.0M
2021-07-20 232.00 235.00 218.20 220.40 0.2M
2021-07-19 211.00 232.90 211.00 229.10 0.3M
2021-07-16 208.90 217.95 202.85 213.25 0.1M
2021-07-15 204.90 212.25 201.40 206.65 0.1M
2021-07-14 207.00 208.30 203.00 203.75 0.0M
2021-07-13 202.25 212.50 202.25 205.30 0.1M
2021-07-12 205.00 206.50 201.00 202.95 0.0M
2021-07-09 206.05 207.75 202.55 203.20 0.0M
2021-07-08 200.05 213.45 200.05 204.80 0.1M
2021-07-07 208.00 208.45 201.50 202.70 0.0M
2021-07-06 209.90 213.00 201.75 203.90 0.0M
2021-07-05 212.00 215.50 207.00 209.20 0.1M
2021-07-02 213.05 222.15 212.00 212.90 0.1M
2021-07-01 214.50 216.80 211.00 213.90 0.1M
2021-06-30 218.00 221.05 211.20 214.55 0.1M
2021-06-29 209.50 218.50 209.15 211.40 0.2M
2021-06-28 199.85 214.20 199.30 209.75 0.1M
2021-06-25 199.90 203.95 194.50 198.50 0.0M
2021-06-24 198.00 202.50 192.70 195.95 0.0M
2021-06-23 199.05 204.60 195.00 197.25 0.1M
2021-06-22 195.55 206.50 195.55 199.60 0.1M
2021-06-21 197.60 202.70 191.65 196.10 0.1M
2021-06-18 208.00 208.00 161.90 198.10 0.1M
2021-06-17 200.00 211.00 199.15 202.30 0.1M
2021-06-16 209.00 211.00 202.90 203.70 0.0M
2021-06-15 215.50 217.00 209.15 209.85 0.1M
2021-06-14 214.00 223.20 203.20 214.35 0.1M
2021-06-11 216.00 217.35 209.00 213.50 0.0M
2021-06-10 214.55 217.90 212.85 213.90 0.0M
2021-06-09 223.90 229.00 208.40 211.15 0.1M
2021-06-08 227.00 227.00 215.65 218.40 0.0M
2021-06-07 212.40 229.85 212.40 221.35 0.1M
2021-06-04 214.00 214.50 208.10 210.80 0.1M
2021-06-03 207.15 214.75 207.15 211.15 0.1M
2021-06-02 196.25 212.95 193.40 206.10 0.1M
2021-06-01 214.70 214.70 191.80 194.90 0.1M
2021-05-31 207.80 211.60 204.00 205.25 0.1M
2021-05-28 210.00 218.75 206.00 208.45 0.1M
2021-05-27 215.90 226.75 206.80 212.70 0.2M
2021-05-26 215.70 224.00 208.10 210.70 0.3M
2021-05-25 194.00 219.05 189.20 216.25 0.7M
2021-05-24 197.00 197.00 188.50 192.15 0.1M
2021-05-21 186.00 199.80 186.00 193.25 0.4M
2021-05-20 193.70 193.70 183.35 184.80 0.1M
2021-05-19 187.00 194.40 186.35 191.20 0.2M
2021-05-18 178.05 189.90 176.30 187.15 0.1M
2021-05-17 169.20 181.90 167.95 174.55 0.2M
2021-05-14 165.60 173.90 165.35 167.25 0.2M
2021-05-12 176.80 177.60 160.30 164.35 0.5M
2021-05-11 193.00 199.00 188.05 190.10 0.3M
2021-05-10 187.90 199.55 176.35 193.55 0.2M
2021-05-07 180.70 190.95 180.70 183.95 0.4M
2021-05-06 163.00 183.60 163.00 180.00 0.3M
2021-05-05 157.00 165.80 156.50 162.25 0.1M
2021-05-04 162.15 164.00 154.00 156.15 0.1M
2021-05-03 156.95 162.45 156.30 159.65 0.0M
2021-04-30 157.50 162.85 156.00 157.50 0.1M
2021-04-29 163.70 164.40 155.50 158.80 0.1M
2021-04-28 159.00 168.50 158.95 160.90 0.2M
2021-04-27 147.95 156.90 147.00 154.50 0.1M
2021-04-26 146.80 155.00 139.50 147.95 0.2M
2021-04-23 154.90 156.55 144.15 146.80 0.1M
2021-04-22 146.20 159.00 145.30 155.15 0.5M
2021-04-20 133.00 149.10 130.50 146.20 0.6M
2021-04-19 123.95 138.00 117.00 132.50 0.2M
2021-04-16 114.40 125.45 114.40 123.55 0.1M
2021-04-15 113.00 118.40 111.50 116.20 0.0M
2021-04-13 116.80 116.80 112.20 113.60 0.0M
2021-04-12 120.15 120.15 109.80 110.80 0.1M
2021-04-09 120.50 124.00 120.05 120.95 0.1M
2021-04-08 121.90 125.05 119.75 120.95 0.0M
2021-04-07 118.20 123.30 117.90 120.75 0.1M
2021-04-06 117.50 123.40 116.30 118.25 0.1M
2021-04-05 112.00 119.00 109.80 117.35 0.0M
2021-04-01 110.00 114.95 109.50 113.40 0.0M
2021-03-31 108.00 112.65 107.05 109.00 0.1M
2021-03-30 109.55 111.80 106.65 108.65 0.1M
2021-03-26 106.60 118.35 105.80 109.30 0.2M
2021-03-25 109.10 110.25 102.55 103.40 0.1M
2021-03-24 113.00 113.90 108.60 109.75 0.1M
2021-03-23 117.40 117.40 112.10 112.45 0.1M
2021-03-22 112.30 117.55 112.30 114.05 0.1M
2021-03-19 117.00 117.20 111.70 114.15 0.1M
2021-03-18 120.10 122.70 116.15 117.25 0.1M
2021-03-17 123.00 125.75 120.00 120.50 0.0M
2021-03-16 124.50 128.55 122.80 123.55 0.1M
2021-03-15 126.60 128.55 121.60 124.75 0.1M
2021-03-12 133.95 134.40 126.30 127.50 0.1M
2021-03-10 131.85 136.00 128.00 133.95 0.1M
2021-03-09 138.90 139.40 129.00 130.15 0.1M
2021-03-08 120.65 138.75 118.55 135.95 0.6M
2021-03-05 122.75 122.75 117.75 118.40 0.1M
2021-03-04 120.00 123.50 118.50 120.05 0.1M
2021-03-03 119.80 120.00 118.35 118.85 0.1M
2021-03-02 119.55 120.35 118.30 118.60 0.0M
2021-03-01 120.30 121.45 117.90 118.20 0.1M
2021-02-26 119.00 124.80 116.65 117.90 0.1M
2021-02-25 122.50 122.50 119.40 120.70 0.0M
2021-02-24 121.80 122.10 118.00 120.00 0.1M
2021-02-23 118.50 122.40 118.50 120.45 0.0M
2021-02-22 123.00 125.10 118.10 118.90 0.1M
2021-02-19 121.20 127.60 121.20 122.95 0.1M
2021-02-18 120.80 122.50 120.80 121.55 0.0M
2021-02-17 121.05 122.05 119.30 119.95 0.0M
2021-02-16 125.75 125.75 119.70 120.05 0.0M
2021-02-15 121.55 127.00 121.55 123.20 0.1M
2021-02-12 120.00 127.30 120.00 123.40 0.1M
2021-02-11 126.00 129.60 125.65 127.10 0.0M
2021-02-10 127.50 128.80 125.00 125.80 0.0M
2021-02-09 134.00 134.00 126.45 127.10 0.0M
2021-02-08 124.20 134.25 124.20 132.80 0.1M
2021-02-05 127.00 129.05 123.65 124.15 0.0M
2021-02-04 127.95 129.85 126.05 126.90 0.0M
2021-02-03 124.80 129.90 124.80 126.60 0.1M
2021-02-02 127.20 128.75 123.60 124.35 0.0M
2021-02-01 124.30 127.05 119.25 124.15 0.1M
2021-01-29 131.20 132.00 122.00 122.65 0.0M
2021-01-28 129.70 133.40 128.20 129.30 0.0M
2021-01-27 133.40 133.40 129.95 130.40 0.0M
2021-01-25 137.00 138.60 131.55 134.20 0.0M
2021-01-22 136.65 139.30 134.90 135.95 0.0M
2021-01-21 142.95 144.30 134.50 136.10 0.0M
2021-01-20 142.80 143.85 139.80 140.65 0.0M
2021-01-19 139.25 145.50 139.25 142.55 0.1M
2021-01-18 147.50 148.05 137.60 139.05 0.5M
2021-01-15 157.00 157.40 146.05 147.90 0.1M
2021-01-14 149.40 160.85 146.50 157.45 0.2M
2021-01-13 142.00 153.00 142.00 150.00 0.3M
2021-01-12 139.00 142.85 137.60 141.25 0.1M
2021-01-11 142.10 143.85 139.35 140.00 0.1M
2021-01-08 143.95 147.40 141.85 142.50 0.0M
2021-01-07 140.10 146.40 139.00 142.90 0.1M
2021-01-06 142.00 142.00 138.00 139.90 0.1M
2021-01-05 137.05 142.00 137.05 140.25 0.0M
2021-01-04 145.00 145.00 139.95 140.80 0.0M
2021-01-01 139.15 143.30 138.30 141.95 0.0M