Hybrid Financial Services

HYBR
🏛️ 인도 →
15.50
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 15.41 16.16 15.21 15.50 0.0M
2025-09-25 14.01 15.94 14.01 15.41 0.0M
2025-09-24 15.05 15.31 14.69 15.00 0.0M
2025-09-23 14.65 14.76 14.65 14.76 0.0M
2025-09-22 14.29 14.74 14.11 14.15 0.0M
2025-09-19 14.48 15.25 14.25 14.31 0.0M
2025-09-18 15.07 15.07 14.45 14.51 0.0M
2025-09-17 14.90 15.25 14.51 14.67 0.0M
2025-09-16 15.32 15.64 14.51 14.70 0.0M
2025-09-15 15.75 16.66 14.65 15.32 0.0M
2025-09-12 14.32 15.78 14.32 15.16 0.0M
2025-09-11 14.61 16.00 14.61 15.05 0.0M
2025-09-10 14.65 15.35 14.65 15.34 0.0M
2025-09-09 15.00 15.38 14.60 14.65 0.0M
2025-09-08 14.94 15.80 14.94 15.00 0.0M
2025-09-05 14.85 15.10 14.25 15.10 0.0M
2025-09-04 15.06 15.06 14.36 14.41 0.0M
2025-09-03 14.16 15.06 14.15 15.06 0.0M
2025-09-02 15.40 15.40 14.18 14.35 0.0M
2025-09-01 14.69 15.37 14.50 14.90 0.0M
2025-08-29 16.00 16.00 14.62 14.69 0.0M
2025-08-28 15.50 15.50 15.38 15.38 0.0M
2025-08-26 16.40 16.40 15.90 16.18 0.0M
2025-08-25 16.07 16.46 15.50 15.62 0.0M
2025-08-22 14.36 15.75 14.36 15.75 0.0M
2025-08-21 14.50 15.00 14.50 15.00 0.0M
2025-08-20 13.71 14.41 13.71 14.41 0.0M
2025-08-19 14.22 15.00 14.22 14.35 0.0M
2025-08-18 14.99 15.25 14.21 14.34 0.0M
2025-08-14 15.22 15.22 14.76 14.76 0.0M
2025-08-13 16.22 16.22 15.25 15.53 0.0M
2025-08-12 16.24 16.24 15.25 15.84 0.0M
2025-08-11 16.09 16.55 15.13 15.67 0.0M
2025-08-08 15.79 15.79 15.11 15.77 0.0M
2025-08-07 15.12 15.82 14.72 15.79 0.0M
2025-08-06 15.00 15.99 14.65 15.48 0.0M
2025-08-05 14.96 15.47 14.22 15.33 0.0M
2025-08-04 14.44 15.42 14.44 14.74 0.0M
2025-08-01 15.35 15.35 15.10 15.20 0.0M
2025-07-31 15.72 15.72 15.40 15.40 0.0M
2025-07-30 15.71 15.71 15.71 15.71 0.0M
2025-07-29 16.03 16.03 16.03 16.03 0.0M
2025-07-28 16.35 16.35 16.06 16.35 0.0M
2025-07-25 16.10 16.38 16.10 16.38 0.0M
2025-07-24 16.10 16.10 16.10 16.10 0.0M
2025-07-23 15.79 15.79 15.79 15.79 0.0M
2025-07-22 15.49 15.49 15.45 15.49 0.0M
2025-07-21 14.90 15.19 14.90 15.19 0.0M
2025-07-18 15.06 15.06 15.06 15.06 0.0M
2025-07-17 15.36 15.96 15.36 15.36 0.0M
2025-07-16 15.66 16.10 15.65 15.65 0.0M
2025-07-15 15.94 15.94 15.94 15.94 0.0M
2025-07-14 16.23 16.26 16.23 16.26 0.0M
2025-07-11 16.50 16.78 16.50 16.56 0.0M
2025-07-10 16.19 16.78 16.19 16.78 0.0M
2025-07-09 16.46 16.46 16.46 16.46 0.0M
2025-07-08 16.79 16.79 16.79 16.79 0.0M
2025-07-07 17.13 17.13 17.13 17.13 0.0M
2025-07-04 17.50 17.50 17.47 17.47 0.0M
2025-07-03 17.82 17.82 17.82 17.82 0.0M
2025-07-02 18.26 18.26 18.18 18.18 0.0M
2025-07-01 18.55 18.55 18.55 18.55 0.0M
2025-06-30 18.92 18.92 18.92 18.92 0.0M
2025-06-27 20.50 20.50 18.66 19.30 0.0M
2025-06-26 18.78 19.53 18.78 19.53 0.0M
2025-06-25 19.07 19.12 17.37 18.60 0.0M
2025-06-24 16.96 18.31 16.67 18.21 0.0M
2025-06-23 15.78 17.44 15.78 17.44 0.0M
2025-06-20 16.61 16.61 16.61 16.61 0.0M
2025-06-19 17.48 17.48 17.48 17.48 0.0M
2025-06-18 18.39 18.39 18.39 18.39 0.0M
2025-06-17 19.36 19.36 19.35 19.35 0.0M
2025-06-16 21.00 21.00 20.36 20.36 0.0M
2025-06-13 22.80 22.80 21.43 21.43 0.0M
2025-06-12 22.55 22.55 21.50 22.55 0.0M
2025-06-11 22.00 22.72 20.73 21.48 0.2M
2025-06-10 19.50 20.66 18.97 20.66 0.0M
2025-06-09 18.13 18.79 18.13 18.79 0.0M
2025-06-06 13.20 15.66 13.20 15.66 0.1M
2025-06-05 13.00 13.65 11.62 13.05 0.0M
2025-06-04 13.02 13.23 11.75 12.76 0.0M
2025-06-03 13.50 13.57 12.52 13.02 0.0M
2025-06-02 11.75 13.16 11.75 12.61 0.0M
2025-05-30 11.81 12.56 11.81 12.25 0.0M
2025-05-29 12.30 12.90 11.20 12.28 0.0M
2025-05-28 13.70 13.70 12.28 12.40 0.0M
2025-05-27 12.54 13.64 11.97 12.68 0.0M
2025-05-26 13.40 13.40 12.00 12.54 0.0M
2025-05-23 12.00 13.59 11.35 13.14 0.0M
2025-05-22 13.00 13.02 12.51 12.60 0.0M
2025-05-21 11.01 13.32 11.01 13.24 0.0M
2025-05-20 13.79 13.79 11.97 12.11 0.0M
2025-05-19 12.73 13.87 12.20 12.55 0.0M
2025-05-16 12.16 13.35 12.16 12.61 0.0M
2025-05-15 10.21 12.30 10.21 12.16 0.0M
2025-05-14 11.23 11.40 10.82 11.20 0.0M
2025-05-13 11.72 11.72 9.61 11.15 0.0M
2025-05-12 9.35 11.38 9.35 10.66 0.0M
2025-05-09 10.04 10.72 9.65 10.35 0.0M
2025-05-08 10.59 10.90 10.59 10.62 0.0M
2025-05-07 10.53 10.66 10.30 10.59 0.0M
2025-05-06 10.61 11.95 10.12 10.21 0.0M
2025-05-05 11.82 12.38 10.65 11.06 0.0M
2025-05-02 12.33 12.33 11.47 11.82 0.0M
2025-04-30 12.49 12.49 11.22 11.27 0.0M
2025-04-29 12.01 12.01 11.56 11.60 0.0M
2025-04-28 11.81 12.21 11.43 11.43 0.0M
2025-04-25 11.71 12.55 11.41 11.95 0.0M
2025-04-24 12.85 12.85 11.70 11.90 0.0M
2025-04-23 11.91 12.79 11.85 11.90 0.0M
2025-04-22 12.70 12.70 11.73 11.86 0.0M
2025-04-21 12.98 12.98 11.00 11.71 0.0M
2025-04-17 11.03 12.39 11.03 11.81 0.0M
2025-04-16 11.90 12.54 11.05 11.98 0.0M
2025-04-15 11.99 12.10 11.25 11.41 0.0M
2025-04-11 11.48 11.55 10.98 11.00 0.0M
2025-04-09 11.72 11.88 10.99 11.15 0.0M
2025-04-08 11.50 12.52 11.28 11.65 0.0M
2025-04-07 11.50 11.85 11.39 11.39 0.0M
2025-04-04 11.70 11.80 11.55 11.55 0.0M
2025-04-03 12.15 12.15 11.60 11.65 0.0M
2025-04-02 10.92 11.60 10.60 11.60 0.0M
2025-04-01 11.27 11.56 11.09 11.09 0.0M
2025-03-28 11.28 11.28 11.27 11.27 0.0M
2025-03-27 13.07 13.07 11.86 11.86 0.0M
2025-03-26 12.61 12.61 11.57 12.48 0.0M
2025-03-25 12.40 12.80 12.10 12.16 0.0M
2025-03-24 12.00 12.50 11.78 12.21 0.0M
2025-03-21 11.85 12.05 11.80 12.05 0.0M
2025-03-20 12.04 12.04 11.75 11.75 0.0M
2025-03-19 13.12 13.12 12.04 12.04 0.0M
2025-03-18 12.19 12.51 11.51 12.51 0.0M
2025-03-17 11.98 12.65 11.98 12.02 0.0M
2025-03-13 12.55 12.55 11.43 12.06 0.0M
2025-03-12 12.61 12.73 11.97 11.97 0.0M
2025-03-11 12.81 12.81 11.83 12.55 0.0M
2025-03-10 12.08 12.40 12.08 12.40 0.0M
2025-03-07 11.04 11.83 11.04 11.83 0.0M
2025-03-06 10.76 11.27 10.76 11.27 0.0M
2025-03-05 11.22 11.22 10.74 10.74 0.0M
2025-03-04 10.92 11.00 10.41 10.70 0.0M
2025-03-03 11.70 12.03 10.95 10.95 0.0M
2025-02-28 12.13 12.59 11.40 11.47 0.0M
2025-02-27 12.20 12.30 12.00 12.00 0.0M
2025-02-25 12.22 12.22 11.67 12.21 0.0M
2025-02-24 11.73 11.73 11.64 11.64 0.0M
2025-02-21 11.23 11.79 11.23 11.25 0.0M
2025-02-20 11.50 11.70 11.10 11.23 0.0M
2025-02-19 11.70 11.94 10.82 11.20 0.0M
2025-02-18 11.80 11.80 11.38 11.38 0.0M
2025-02-17 12.34 12.34 11.97 11.97 0.0M
2025-02-14 12.78 12.80 12.59 12.59 0.0M
2025-02-13 12.99 13.25 12.73 13.25 0.0M
2025-02-12 12.82 13.45 12.30 13.39 0.0M
2025-02-11 14.26 14.26 12.92 12.92 0.0M
2025-02-10 14.59 14.59 13.59 13.59 0.0M
2025-02-07 13.90 14.30 13.31 14.30 0.0M
2025-02-06 14.13 14.30 13.90 13.90 0.0M
2025-02-05 14.15 14.15 13.70 14.13 0.0M
2025-02-04 14.15 14.15 13.60 13.70 0.0M
2025-02-03 14.50 14.50 13.29 14.18 0.0M
2025-02-01 13.70 14.00 12.77 13.97 0.0M
2025-01-31 13.85 13.85 13.43 13.43 0.0M
2025-01-30 13.70 13.70 13.70 13.70 0.0M
2025-01-29 13.87 13.87 13.60 13.60 0.0M
2025-01-28 13.61 13.61 13.60 13.60 0.0M
2025-01-27 13.55 13.88 13.55 13.61 0.0M
2025-01-24 13.61 13.61 13.61 13.61 0.0M
2025-01-23 13.00 13.35 13.00 13.35 0.0M
2025-01-22 13.04 13.30 13.04 13.09 0.0M
2025-01-21 12.90 13.30 12.90 13.30 0.0M
2025-01-20 13.22 13.22 12.97 13.05 0.0M
2025-01-17 13.23 13.23 13.23 13.23 0.0M
2025-01-16 13.04 13.50 13.04 13.50 0.0M
2025-01-15 13.30 13.30 13.30 13.30 0.0M
2025-01-14 13.57 13.57 13.57 13.57 0.0M
2025-01-13 13.84 13.84 13.84 13.84 0.0M
2025-01-10 13.77 14.12 13.77 14.12 0.0M
2025-01-09 14.05 14.05 14.05 14.05 0.0M
2025-01-08 14.31 14.31 14.31 14.31 0.0M
2025-01-07 14.59 14.59 14.59 14.59 0.0M
2025-01-06 14.87 14.87 14.87 14.87 0.0M
2025-01-03 15.17 15.17 15.17 15.17 0.0M
2025-01-02 15.47 15.47 15.47 15.47 0.0M
2025-01-01 16.10 16.10 15.78 15.78 0.0M