Dishman Carbogen Amcis

DSHM
🏛️ 인도 →
276.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 177.00 178.60 170.10 170.80 0.1M
2023-12-28 158.75 181.70 158.75 176.25 0.4M
2023-12-27 160.05 162.00 156.80 157.55 0.0M
2023-12-26 157.55 161.20 155.00 158.35 0.1M
2023-12-22 152.60 160.05 152.60 156.60 0.0M
2023-12-21 151.85 156.45 151.00 154.00 0.0M
2023-12-20 161.85 162.50 151.85 154.05 0.0M
2023-12-19 161.15 164.60 159.45 160.70 0.0M
2023-12-18 160.95 163.90 160.95 161.75 0.0M
2023-12-15 158.30 163.00 158.30 160.05 0.1M
2023-12-14 158.45 162.00 157.35 158.30 0.0M
2023-12-13 159.40 159.40 156.65 157.15 0.0M
2023-12-12 159.20 161.95 157.50 158.65 0.0M
2023-12-11 160.85 163.00 158.20 159.00 0.0M
2023-12-08 162.95 165.80 158.80 160.15 0.0M
2023-12-07 160.65 165.60 159.00 161.45 0.1M
2023-12-06 163.60 163.60 159.90 160.70 0.0M
2023-12-05 165.00 165.55 161.70 162.50 0.0M
2023-12-04 165.00 167.55 162.95 163.65 0.0M
2023-12-01 164.20 169.25 162.50 163.25 0.0M
2023-11-30 165.00 167.65 162.60 163.05 0.0M
2023-11-29 165.40 171.50 165.40 166.40 0.0M
2023-11-28 170.05 171.00 166.80 167.70 0.0M
2023-11-24 169.75 173.90 168.15 169.15 0.0M
2023-11-23 173.65 175.20 169.00 169.70 0.0M
2023-11-22 171.00 178.25 171.00 173.65 0.1M
2023-11-21 172.05 177.00 169.25 172.55 0.1M
2023-11-20 162.00 175.90 162.00 172.30 0.1M
2023-11-17 167.60 167.60 162.80 164.85 0.0M
2023-11-16 161.10 168.50 159.30 165.75 0.0M
2023-11-15 162.90 163.55 158.95 159.95 0.0M
2023-11-13 164.20 164.20 159.75 161.10 0.0M
2023-11-12 163.80 166.00 160.35 166.00 0.0M
2023-11-10 166.00 166.00 156.25 159.80 0.1M
2023-11-09 144.95 166.85 142.55 164.80 0.2M
2023-11-08 154.05 154.40 149.00 152.60 0.0M
2023-11-07 151.00 154.00 146.60 151.95 0.1M
2023-11-06 146.25 151.95 146.25 149.00 0.0M
2023-11-03 145.80 148.00 145.00 146.35 0.0M
2023-11-02 145.90 147.50 144.50 145.00 0.0M
2023-11-01 142.70 148.30 141.40 144.80 0.0M
2023-10-31 147.60 147.60 141.20 141.85 0.0M
2023-10-30 149.05 149.05 142.10 142.70 0.0M
2023-10-27 144.45 148.05 142.85 145.15 0.0M
2023-10-26 144.80 146.25 138.40 142.35 0.1M
2023-10-25 144.05 147.25 141.00 143.00 0.0M
2023-10-23 152.00 152.85 142.70 145.15 0.0M
2023-10-20 156.65 156.65 150.05 151.70 0.0M
2023-10-19 156.05 157.40 153.80 154.50 0.0M
2023-10-18 160.15 161.40 155.35 155.90 0.1M
2023-10-17 161.15 163.10 159.50 161.40 0.0M
2023-10-16 163.00 164.30 161.30 161.85 0.0M
2023-10-13 157.00 168.75 157.00 164.40 0.1M
2023-10-12 158.10 159.05 156.45 157.70 0.0M
2023-10-11 158.00 160.15 156.00 158.15 0.0M
2023-10-10 159.90 160.00 157.20 157.90 0.0M
2023-10-09 158.40 160.40 156.30 157.70 0.0M
2023-10-06 160.60 164.80 159.85 162.00 0.0M
2023-10-05 161.45 163.10 159.40 160.25 0.0M
2023-10-04 162.75 162.90 157.05 159.70 0.0M
2023-10-03 159.20 164.70 159.20 163.35 0.0M
2023-09-29 162.35 166.90 156.00 161.55 0.0M
2023-09-28 165.05 166.25 160.20 160.85 0.0M
2023-09-27 165.50 166.50 163.20 163.65 0.0M
2023-09-26 163.90 167.40 163.70 165.40 0.0M
2023-09-25 170.65 170.65 162.40 163.20 0.0M
2023-09-22 167.90 174.00 164.50 167.55 0.2M
2023-09-21 156.00 179.00 153.85 169.75 0.7M
2023-09-20 153.00 158.00 152.85 155.10 0.0M
2023-09-18 156.50 158.20 152.95 154.20 0.0M
2023-09-15 157.55 159.30 155.15 156.65 0.0M
2023-09-14 157.00 158.30 154.65 156.30 0.0M
2023-09-13 150.05 157.20 148.60 155.95 0.0M
2023-09-12 158.70 160.80 149.75 151.85 0.1M
2023-09-11 163.50 166.60 158.00 158.50 0.0M
2023-09-08 164.25 166.05 161.15 162.15 0.1M
2023-09-07 168.95 168.95 163.25 164.20 0.1M
2023-09-06 159.35 169.15 158.95 167.40 0.1M
2023-09-05 158.30 164.25 155.65 157.55 0.0M
2023-09-04 162.75 162.75 156.40 157.55 0.0M
2023-09-01 156.50 163.90 154.85 158.10 0.1M
2023-08-31 155.40 160.55 155.40 156.30 0.0M
2023-08-30 162.75 162.75 157.00 157.65 0.0M
2023-08-29 156.55 162.40 156.45 160.00 0.0M
2023-08-28 154.15 157.70 152.00 156.15 0.0M
2023-08-25 154.05 157.10 152.30 152.85 0.0M
2023-08-24 155.85 157.00 152.90 153.55 0.0M
2023-08-23 158.55 158.55 154.00 154.70 0.0M
2023-08-22 152.00 158.70 152.00 157.30 0.0M
2023-08-21 148.75 154.50 148.75 153.60 0.0M
2023-08-18 153.05 156.60 148.80 151.45 0.1M
2023-08-17 158.90 159.30 152.90 153.90 0.0M
2023-08-16 159.00 160.40 156.35 157.90 0.0M
2023-08-14 153.30 158.50 151.40 157.75 0.0M
2023-08-11 162.00 163.10 154.00 155.05 0.0M
2023-08-10 171.00 171.05 159.15 161.15 0.2M
2023-08-09 162.00 163.80 159.10 161.15 0.0M
2023-08-08 162.65 163.90 158.85 162.15 0.1M
2023-08-07 165.90 165.90 158.20 160.10 0.1M
2023-08-04 159.10 166.00 159.10 162.20 0.2M
2023-08-03 156.85 162.40 152.75 160.35 0.2M
2023-08-02 160.45 160.45 149.75 153.10 0.1M
2023-08-01 159.05 162.90 156.55 160.65 0.1M
2023-07-31 157.80 161.15 155.10 158.90 0.0M
2023-07-28 156.95 157.60 153.55 155.50 0.0M
2023-07-27 153.50 163.00 153.30 156.90 0.2M
2023-07-26 147.00 157.00 147.00 152.00 0.1M
2023-07-25 154.40 157.20 146.60 147.70 0.1M
2023-07-24 159.00 160.70 153.05 154.00 0.1M
2023-07-21 155.00 159.85 151.80 156.65 0.1M
2023-07-20 156.05 160.05 153.35 154.75 0.2M
2023-07-19 138.80 157.30 137.65 155.50 0.3M
2023-07-18 140.95 142.25 136.45 136.95 0.0M
2023-07-17 139.90 144.75 137.70 138.90 0.0M
2023-07-14 137.35 139.95 134.05 137.90 0.0M
2023-07-13 139.90 139.95 133.25 135.30 0.0M
2023-07-12 139.15 141.50 136.40 138.00 0.0M
2023-07-11 140.15 142.80 138.85 139.00 0.1M
2023-07-10 141.00 141.80 138.65 139.45 0.0M
2023-07-07 141.75 142.85 138.50 140.10 0.0M
2023-07-06 140.90 145.30 140.90 142.25 0.0M
2023-07-05 143.95 148.40 140.00 141.45 0.2M
2023-07-04 138.50 145.85 138.50 141.10 0.0M
2023-07-03 141.95 141.95 138.50 140.05 0.0M
2023-06-30 141.25 145.45 138.30 140.65 0.1M
2023-06-28 143.45 144.80 137.60 138.35 0.0M
2023-06-27 145.15 146.05 141.70 142.00 0.0M
2023-06-26 138.10 145.20 137.00 144.45 0.1M
2023-06-23 141.00 145.10 137.40 138.65 0.1M
2023-06-22 144.25 148.60 139.90 141.70 0.2M
2023-06-21 144.25 148.70 141.95 144.40 0.2M
2023-06-20 125.80 144.65 125.00 142.55 1.3M
2023-06-19 125.90 127.10 123.40 125.60 0.0M
2023-06-16 127.45 129.35 125.45 125.90 0.0M
2023-06-15 127.55 128.55 124.95 127.00 0.0M
2023-06-14 130.00 130.30 127.55 128.35 0.0M
2023-06-13 131.05 132.85 128.15 129.65 0.0M
2023-06-12 129.45 131.00 126.50 130.40 0.1M
2023-06-09 127.45 128.05 124.60 126.45 0.1M
2023-06-08 129.30 133.60 126.00 126.90 0.1M
2023-06-07 123.00 133.75 123.00 129.30 0.1M
2023-06-06 127.70 127.70 122.50 123.85 0.0M
2023-06-05 124.20 126.30 123.00 123.75 0.0M
2023-06-02 120.50 125.35 120.50 122.40 0.1M
2023-06-01 118.65 122.55 118.60 120.50 0.0M
2023-05-31 115.10 119.90 115.10 118.10 0.0M
2023-05-30 114.75 117.80 113.45 116.75 0.0M
2023-05-29 114.05 116.00 113.75 114.70 0.0M
2023-05-26 116.00 116.65 114.00 114.50 0.0M
2023-05-25 114.15 117.50 113.75 115.30 0.1M
2023-05-24 121.90 122.00 113.25 114.10 0.3M
2023-05-23 133.35 136.15 129.30 130.55 0.0M
2023-05-22 129.65 134.80 126.20 132.15 0.0M
2023-05-19 129.15 131.00 124.60 129.45 0.1M
2023-05-18 129.05 132.50 128.15 129.45 0.0M
2023-05-17 129.00 131.65 127.35 128.05 0.1M
2023-05-16 126.30 132.85 126.30 129.65 0.1M
2023-05-15 123.20 125.70 123.10 124.75 0.0M
2023-05-12 124.45 127.50 122.80 125.30 0.0M
2023-05-11 126.65 127.50 123.15 126.85 0.0M
2023-05-10 118.95 126.50 118.40 124.15 0.0M
2023-05-09 122.10 125.95 117.00 119.15 0.0M
2023-05-08 124.60 126.40 120.20 122.05 0.1M
2023-05-05 127.95 130.75 123.35 124.05 0.1M
2023-05-04 128.60 130.35 125.20 129.35 0.1M
2023-05-03 136.05 137.50 124.30 127.00 0.1M
2023-05-02 138.30 140.40 137.35 138.30 0.0M
2023-04-28 144.40 144.40 137.70 138.35 0.1M
2023-04-27 145.45 148.45 140.50 141.40 0.1M
2023-04-26 135.20 146.50 134.50 144.40 0.1M
2023-04-25 136.95 138.60 133.85 135.35 0.1M
2023-04-24 133.70 135.95 133.30 134.50 0.0M
2023-04-21 138.20 139.00 132.95 133.85 0.1M
2023-04-20 135.00 139.50 132.85 138.00 0.1M
2023-04-19 134.60 138.75 133.40 134.75 0.1M
2023-04-18 133.90 136.65 129.45 134.70 0.1M
2023-04-17 133.75 135.50 132.30 132.90 0.0M
2023-04-13 135.00 141.35 135.00 136.15 0.1M
2023-04-12 132.45 135.40 131.20 134.40 0.0M
2023-04-11 132.00 134.00 130.05 131.35 0.0M
2023-04-10 134.00 136.00 128.65 130.60 0.1M
2023-04-06 128.95 136.60 127.35 133.75 0.1M
2023-04-05 130.80 133.40 128.00 128.75 0.0M
2023-04-03 126.35 132.00 126.30 131.20 0.1M
2023-03-31 130.50 132.00 123.75 124.70 0.0M
2023-03-29 124.65 130.60 124.15 129.75 0.0M
2023-03-28 122.50 126.65 122.50 124.60 0.1M
2023-03-27 127.90 129.00 121.65 122.55 0.1M
2023-03-24 133.70 136.00 126.55 127.90 0.1M
2023-03-23 138.45 138.80 132.10 133.45 0.1M
2023-03-22 132.00 139.80 130.85 138.10 0.1M
2023-03-21 128.30 135.40 126.05 132.70 0.1M
2023-03-20 130.80 131.50 126.00 128.35 0.0M
2023-03-17 129.20 135.35 129.20 130.75 0.0M
2023-03-16 127.20 132.50 126.10 130.85 0.0M
2023-03-15 130.90 134.55 127.10 129.75 0.1M
2023-03-14 129.00 129.00 120.60 127.75 0.1M
2023-03-13 130.85 135.45 123.00 126.10 0.1M
2023-03-10 128.35 135.45 127.80 133.60 0.1M
2023-03-09 127.25 132.35 125.40 130.60 0.1M
2023-03-08 115.60 131.75 115.60 127.25 0.1M
2023-03-06 122.90 123.20 117.15 119.75 0.1M
2023-03-03 116.25 121.05 115.30 119.05 0.1M
2023-03-02 116.55 118.60 114.70 115.45 0.0M
2023-03-01 115.60 119.05 114.00 116.25 0.0M
2023-02-28 117.20 121.15 116.10 117.30 0.1M
2023-02-27 119.65 124.00 115.00 119.10 0.1M
2023-02-24 110.75 121.60 110.55 120.15 0.1M
2023-02-23 118.95 118.95 112.25 112.45 0.1M
2023-02-22 121.30 124.00 114.55 115.35 0.4M
2023-02-21 109.30 125.65 105.70 122.00 1.0M
2023-02-20 101.15 109.90 101.15 108.80 0.2M
2023-02-17 101.55 104.90 100.65 102.75 0.1M
2023-02-16 99.90 102.70 96.45 101.40 0.3M
2023-02-15 100.00 102.80 98.05 99.15 0.2M
2023-02-14 98.70 105.30 98.35 101.10 0.4M
2023-02-13 89.75 101.80 89.75 97.75 1.0M
2023-02-10 85.95 87.55 85.25 86.10 0.0M
2023-02-09 84.85 88.25 83.00 86.30 0.1M
2023-02-08 82.95 86.05 82.20 83.90 0.1M
2023-02-07 84.05 84.30 83.00 83.80 0.0M
2023-02-06 81.40 85.00 81.35 81.90 0.1M
2023-02-03 83.25 83.50 80.05 83.10 0.0M
2023-02-02 83.40 85.25 82.25 83.00 0.0M
2023-02-01 85.00 88.30 83.10 84.55 0.0M
2023-01-31 83.00 85.55 82.65 84.80 0.0M
2023-01-30 84.45 85.70 82.50 82.95 0.0M
2023-01-27 85.60 85.85 82.50 84.45 0.1M
2023-01-25 88.00 88.00 85.20 85.35 0.0M
2023-01-24 85.80 87.20 85.75 86.40 0.0M
2023-01-23 87.50 87.65 85.45 85.80 0.0M
2023-01-20 87.05 88.90 86.65 86.95 0.0M
2023-01-19 92.00 92.00 88.35 88.70 0.0M
2023-01-18 90.90 91.30 89.35 90.20 0.0M
2023-01-17 89.50 91.15 89.10 89.85 0.0M
2023-01-16 93.00 93.00 90.25 90.60 0.0M
2023-01-13 91.50 91.50 90.05 90.20 0.0M
2023-01-12 90.60 91.55 90.00 90.50 0.0M
2023-01-11 90.00 91.55 90.00 90.60 0.0M
2023-01-10 91.75 92.20 90.25 90.65 0.0M
2023-01-09 95.20 95.20 91.40 91.55 0.0M
2023-01-06 90.80 93.15 90.80 91.90 0.0M
2023-01-05 93.35 93.35 92.20 92.65 0.0M
2023-01-04 95.35 95.45 92.30 92.65 0.0M
2023-01-03 98.00 98.00 94.15 94.65 0.0M
2023-01-02 95.35 97.15 94.70 96.20 0.1M