Heranba Industries

HERN
🏛️ 인도 →
297.45
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
2025-09-26 310.00 310.00 297.00 297.45 0.0M
2025-09-25 315.00 315.00 304.55 305.10 0.0M
2025-09-24 314.45 317.25 308.40 309.20 0.0M
2025-09-23 317.85 318.65 312.05 314.10 0.0M
2025-09-22 321.50 322.80 317.00 317.85 0.0M
2025-09-19 322.75 324.15 320.80 321.30 0.0M
2025-09-18 322.70 327.70 321.20 322.70 0.0M
2025-09-17 327.90 328.20 322.00 323.35 0.0M
2025-09-16 329.55 331.45 326.30 327.00 0.0M
2025-09-15 328.00 334.35 327.00 327.95 0.0M
2025-09-12 336.00 337.25 328.35 329.95 0.0M
2025-09-11 332.65 336.05 331.05 333.70 0.0M
2025-09-10 325.05 340.05 325.05 331.65 0.0M
2025-09-09 335.10 335.10 330.60 332.45 0.0M
2025-09-08 343.80 343.80 330.95 332.90 0.0M
2025-09-05 340.20 347.85 331.30 334.30 0.0M
2025-09-04 347.10 355.25 337.55 338.25 0.0M
2025-09-03 351.05 361.90 344.95 353.75 0.0M
2025-09-02 359.00 359.00 347.45 348.45 0.0M
2025-09-01 355.00 357.35 346.20 351.10 0.0M
2025-08-29 356.80 356.80 350.35 352.45 0.0M
2025-08-28 362.50 364.15 355.20 357.80 0.0M
2025-08-26 371.55 371.55 359.85 362.35 0.0M
2025-08-25 374.45 378.00 363.80 375.95 0.0M
2025-08-22 348.00 377.20 342.05 370.70 0.0M
2025-08-21 325.35 347.10 324.90 344.65 0.0M
2025-08-20 326.00 327.90 322.10 324.90 0.0M
2025-08-19 323.15 329.90 321.45 324.15 0.0M
2025-08-18 335.00 340.00 319.00 322.00 0.0M
2025-08-14 342.20 346.55 331.45 333.85 0.0M
2025-08-13 354.80 354.80 334.00 344.35 0.0M
2025-08-12 332.00 370.00 332.00 364.90 0.0M
2025-08-11 350.00 351.25 328.00 330.95 0.0M
2025-08-08 355.00 356.30 345.00 347.40 0.0M
2025-08-07 360.00 363.50 337.00 349.30 0.0M
2025-08-06 365.00 372.45 359.60 362.45 0.0M
2025-08-05 376.00 377.40 360.55 369.35 0.0M
2025-08-04 380.00 381.20 371.00 377.60 0.0M
2025-08-01 378.20 393.00 369.60 371.75 0.0M
2025-07-31 389.75 403.40 372.00 386.35 0.0M
2025-07-30 373.05 392.00 373.05 387.85 0.0M
2025-07-29 369.00 383.45 368.00 380.95 0.0M
2025-07-28 373.60 381.90 365.95 368.60 0.0M
2025-07-25 367.00 378.15 352.40 370.65 0.0M
2025-07-24 365.00 372.40 356.40 358.20 0.0M
2025-07-23 374.00 378.50 365.65 369.65 0.0M
2025-07-22 396.85 396.85 374.00 375.05 0.0M
2025-07-21 390.50 392.55 379.90 383.35 0.0M
2025-07-18 376.05 394.55 376.05 388.85 0.0M
2025-07-17 386.75 394.40 378.50 379.25 0.0M
2025-07-16 395.90 401.00 385.35 387.45 0.0M
2025-07-15 386.50 400.30 386.15 395.90 0.0M
2025-07-14 369.00 392.95 369.00 375.90 0.0M
2025-07-11 388.90 388.90 367.85 368.55 0.0M
2025-07-10 384.95 387.55 374.10 375.10 0.0M
2025-07-09 367.05 385.65 367.05 377.10 0.0M
2025-07-08 371.60 375.95 358.55 367.05 0.0M
2025-07-07 375.00 382.25 365.95 373.10 0.0M
2025-07-04 378.25 378.25 364.05 371.05 0.0M
2025-07-03 377.90 382.15 366.75 376.40 0.0M
2025-07-02 353.55 387.00 353.55 373.60 0.1M
2025-07-01 347.95 353.00 336.35 349.95 0.0M
2025-06-30 308.05 351.75 306.50 342.60 0.1M
2025-06-27 312.50 312.50 298.00 304.50 0.0M
2025-06-26 300.10 316.95 295.00 310.00 0.0M
2025-06-25 301.40 306.95 298.00 301.90 0.0M
2025-06-24 287.20 297.75 285.10 297.70 0.0M
2025-06-23 285.15 288.85 275.00 283.60 0.0M
2025-06-20 278.00 286.00 273.00 285.25 0.0M
2025-06-19 289.30 289.90 275.00 279.15 0.0M
2025-06-18 295.95 295.95 283.00 284.80 0.0M
2025-06-17 292.00 302.45 289.05 292.65 0.0M
2025-06-16 277.10 288.05 269.20 288.05 0.0M
2025-06-13 263.65 274.35 263.65 274.35 0.0M
2025-06-12 273.70 273.70 269.00 269.00 0.0M
2025-06-11 276.50 276.50 273.75 273.75 0.0M
2025-06-10 279.30 282.75 279.30 279.30 0.0M
2025-06-09 286.00 286.20 285.00 285.00 0.0M
2025-06-06 291.05 295.95 290.00 290.00 0.0M
2025-06-05 298.00 298.00 293.10 293.10 0.0M
2025-06-04 300.00 302.00 298.05 298.05 0.0M
2025-06-03 298.25 300.00 298.25 300.00 0.0M
2025-06-02 290.85 302.10 290.85 298.80 0.0M
2025-05-30 297.00 297.00 296.20 296.20 0.0M
2025-05-29 302.20 302.20 302.20 302.20 0.0M
2025-05-28 295.20 297.00 295.20 296.30 0.0M
2025-05-27 287.05 291.20 287.05 291.20 0.0M
2025-05-26 285.60 285.60 285.50 285.50 0.0M
2025-05-23 291.30 291.30 291.30 291.30 0.0M
2025-05-22 285.60 285.60 285.60 285.60 0.0M
2025-05-21 274.65 280.00 274.65 280.00 0.0M
2025-05-20 280.25 280.25 280.25 280.25 0.0M
2025-05-19 274.80 274.80 274.80 274.80 0.0M
2025-05-16 269.45 269.45 269.45 269.45 0.0M
2025-05-15 264.20 264.20 264.00 264.20 0.0M
2025-05-14 251.00 259.05 251.00 259.05 0.0M
2025-05-13 250.90 255.85 250.90 255.25 0.0M
2025-05-12 251.05 251.05 251.05 251.05 0.0M
2025-05-09 246.15 246.15 246.15 246.15 0.0M
2025-05-08 250.15 251.55 250.15 251.15 0.0M
2025-05-07 256.50 256.50 253.60 253.60 0.0M
2025-05-06 269.25 269.25 258.75 258.75 0.0M
2025-05-05 264.85 264.85 264.00 264.00 0.0M
2025-05-02 253.55 259.70 253.55 259.70 0.0M
2025-04-30 257.70 257.70 257.70 257.70 0.0M
2025-04-29 262.95 262.95 262.95 262.95 0.0M
2025-04-28 268.30 268.30 268.30 268.30 0.0M
2025-04-25 273.75 273.75 273.75 273.75 0.0M
2025-04-24 279.30 279.30 279.30 279.30 0.0M
2025-04-23 284.95 284.95 284.95 284.95 0.0M
2025-04-22 290.85 290.85 275.00 290.75 0.0M
2025-04-21 277.00 277.00 277.00 277.00 0.0M
2025-04-17 263.85 263.85 263.85 263.85 0.0M
2025-04-16 244.95 251.30 237.05 251.30 0.0M
2025-04-15 240.50 245.00 237.00 239.35 0.0M
2025-04-11 238.00 240.50 232.00 236.70 0.0M
2025-04-09 231.00 235.35 228.15 229.15 0.0M
2025-04-08 221.50 239.40 221.50 237.90 0.0M
2025-04-07 228.00 229.00 228.00 228.00 0.0M
2025-04-04 236.65 244.95 236.65 240.00 0.0M
2025-04-03 234.00 246.00 234.00 245.85 0.0M
2025-04-02 228.90 234.30 226.00 234.30 0.0M
2025-04-01 217.95 223.45 215.95 223.15 0.0M
2025-03-28 210.00 218.95 208.10 212.85 0.0M
2025-03-27 218.40 221.95 209.00 210.75 0.0M
2025-03-26 224.95 224.95 214.05 214.55 0.0M
2025-03-25 232.00 232.00 218.00 218.50 0.0M
2025-03-24 232.95 235.90 225.00 226.60 0.0M
2025-03-21 230.00 233.00 225.00 228.35 0.0M
2025-03-20 233.50 233.90 221.00 225.10 0.0M
2025-03-19 221.00 226.90 218.00 223.10 0.0M
2025-03-18 215.45 216.55 213.00 216.10 0.0M
2025-03-17 210.00 221.00 206.05 206.25 0.0M
2025-03-13 221.05 221.05 206.00 214.80 0.0M
2025-03-12 215.95 226.45 205.20 211.55 0.0M
2025-03-11 235.00 235.00 214.10 215.95 0.0M
2025-03-10 247.90 247.90 225.35 225.35 0.0M
2025-03-07 242.00 245.00 235.00 237.20 0.0M
2025-03-06 242.00 242.00 231.00 233.70 0.0M
2025-03-05 244.95 244.95 230.10 235.55 0.0M
2025-03-04 227.25 238.15 227.25 232.90 0.0M
2025-03-03 241.50 241.50 221.20 228.55 0.0M
2025-02-28 240.75 245.20 235.50 236.75 0.0M
2025-02-27 250.55 250.55 239.95 243.10 0.0M
2025-02-25 256.95 256.95 245.85 251.55 0.0M
2025-02-24 250.75 256.25 245.00 246.00 0.0M
2025-02-21 260.60 264.50 249.05 253.50 0.0M
2025-02-20 255.00 256.90 249.25 253.85 0.0M
2025-02-19 258.00 258.00 245.00 254.05 0.0M
2025-02-18 260.70 263.45 242.65 244.45 0.0M
2025-02-17 275.55 275.55 260.00 261.75 0.0M
2025-02-14 315.65 315.65 272.50 276.65 0.0M
2025-02-13 315.00 324.55 311.95 314.30 0.0M
2025-02-12 306.00 318.95 295.40 313.30 0.0M
2025-02-11 318.60 319.05 306.10 308.45 0.0M
2025-02-10 341.55 341.55 318.55 320.10 0.0M
2025-02-07 344.25 344.25 334.05 335.25 0.0M
2025-02-06 335.00 346.25 334.40 344.75 0.0M
2025-02-05 332.00 339.40 332.00 336.30 0.0M
2025-02-04 328.85 335.00 328.55 330.95 0.0M
2025-02-03 344.00 344.00 327.00 328.85 0.0M
2025-02-01 338.50 344.10 332.70 339.10 0.0M
2025-01-31 335.00 342.05 331.80 336.00 0.0M
2025-01-30 338.20 347.30 333.65 334.65 0.0M
2025-01-29 348.90 348.90 326.20 338.20 0.0M
2025-01-28 331.95 340.20 317.85 328.20 0.0M
2025-01-27 345.60 345.60 332.60 338.70 0.0M
2025-01-24 385.00 385.00 347.00 349.75 0.0M
2025-01-23 368.45 375.45 365.55 367.00 0.0M
2025-01-22 376.65 376.65 362.70 368.45 0.0M
2025-01-21 410.00 410.00 377.40 378.20 0.0M
2025-01-20 379.00 391.55 379.00 389.10 0.0M
2025-01-17 382.40 394.75 382.40 387.10 0.0M
2025-01-16 382.65 394.95 382.65 389.40 0.0M
2025-01-15 385.55 395.00 376.65 382.90 0.0M
2025-01-14 368.80 379.85 365.25 377.95 0.0M
2025-01-13 382.00 386.55 361.15 364.30 0.0M
2025-01-10 411.85 411.85 385.00 386.40 0.0M
2025-01-09 401.60 418.40 401.25 404.90 0.0M
2025-01-08 402.90 402.95 388.55 392.70 0.0M
2025-01-07 391.50 407.00 390.00 402.90 0.0M
2025-01-06 415.35 415.35 384.20 388.60 0.0M
2025-01-03 418.90 419.70 412.00 415.35 0.0M
2025-01-02 427.00 431.70 412.10 415.45 0.0M
2025-01-01 411.00 436.90 410.20 426.90 0.0M