Jindal Steel and Power

🏛️ 인도 →
969.75
마지막 업데이트: 2025-08-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-08-28 982.80 983.60 964.35 969.75 0.0M
2025-08-26 1,001.30 1,002.60 977.80 981.35 0.0M
2025-08-25 1,000.85 1,009.35 998.05 1,002.90 0.0M
2025-08-22 1,016.40 1,016.40 1,000.00 1,002.90 0.0M
2025-08-21 1,023.20 1,024.05 1,010.40 1,014.60 0.0M
2025-08-20 1,011.20 1,029.10 1,004.40 1,020.85 0.0M
2025-08-19 997.25 1,015.85 996.65 1,011.95 0.0M
2025-08-18 993.00 1,002.90 986.90 997.25 0.0M
2025-08-14 1,001.60 1,001.60 975.00 981.40 0.0M
2025-08-13 1,009.00 1,028.70 995.00 1,000.75 0.0M
2025-08-12 997.35 1,010.85 988.00 1,005.75 0.0M
2025-08-11 979.50 999.00 978.00 996.70 0.0M
2025-08-08 999.55 1,001.40 977.45 980.50 0.0M
2025-08-07 993.00 1,005.00 985.00 1,003.55 0.0M
2025-08-06 1,001.85 1,004.75 988.20 991.30 0.0M
2025-08-05 988.90 1,006.00 986.00 1,002.65 0.0M
2025-08-04 955.90 995.15 955.85 988.90 0.0M
2025-08-01 967.85 972.00 951.75 952.50 0.0M
2025-07-31 984.00 984.00 963.45 965.75 0.0M
2025-07-30 989.20 994.50 983.35 987.35 0.0M
2025-07-29 976.90 994.10 976.55 988.30 0.0M
2025-07-28 1,002.95 1,002.95 977.40 982.90 0.0M
2025-07-25 1,008.00 1,008.40 994.00 1,003.75 0.0M
2025-07-24 984.70 1,009.95 984.45 1,006.05 0.0M
2025-07-23 968.95 985.15 968.00 981.65 0.0M
2025-07-22 967.40 978.10 963.45 968.00 0.0M
2025-07-21 969.50 978.00 963.25 966.00 0.0M
2025-07-18 962.05 967.40 953.05 963.00 0.0M
2025-07-17 940.15 957.90 934.20 955.05 0.0M
2025-07-16 946.10 951.30 935.30 937.85 0.0M
2025-07-15 944.20 952.90 939.10 950.75 0.0M
2025-07-14 941.95 956.20 934.00 940.75 0.0M
2025-07-11 952.15 952.50 936.05 943.80 0.0M
2025-07-10 951.45 959.60 947.85 951.00 0.0M
2025-07-09 950.20 955.90 933.15 951.40 0.0M
2025-07-08 962.80 963.40 950.50 956.40 0.0M
2025-07-07 951.25 965.00 949.80 960.25 0.0M
2025-07-04 964.30 970.35 947.40 958.30 0.0M
2025-07-03 982.05 993.60 962.00 963.50 0.0M
2025-07-02 965.10 989.45 957.20 978.35 0.0M
2025-07-01 945.45 962.55 944.75 958.15 0.0M
2025-06-30 950.55 956.05 942.35 950.20 0.0M
2025-06-27 969.80 979.15 948.90 949.50 0.0M
2025-06-26 928.25 962.90 928.00 959.65 0.0M
2025-06-25 933.25 942.00 922.50 927.60 0.0M
2025-06-24 929.10 943.95 924.00 929.25 0.0M
2025-06-23 902.65 921.10 898.35 916.20 0.0M
2025-06-20 894.50 908.05 891.50 903.70 0.0M
2025-06-19 899.45 904.00 888.00 895.20 0.0M
2025-06-18 899.00 907.80 895.40 898.85 0.0M
2025-06-17 928.65 933.65 895.30 899.10 0.0M
2025-06-16 932.90 937.75 916.50 930.95 0.0M
2025-06-13 928.45 943.15 924.00 928.45 0.0M
2025-06-12 957.40 970.00 945.50 947.70 0.0M
2025-06-11 982.25 985.15 962.50 965.75 0.0M
2025-06-10 984.75 992.00 979.00 981.90 0.0M
2025-06-09 971.05 986.85 970.00 982.20 0.0M
2025-06-06 960.60 977.60 958.60 973.15 0.0M
2025-06-05 962.80 969.90 958.40 962.05 0.0M
2025-06-04 951.75 967.10 946.00 962.50 0.0M
2025-06-03 951.00 964.40 951.00 956.75 0.0M
2025-06-02 950.05 960.00 942.55 953.65 0.0M
2025-05-30 982.50 982.50 957.00 959.85 0.0M
2025-05-29 952.90 984.00 952.85 979.05 0.0M
2025-05-28 952.30 958.50 947.15 951.25 0.0M
2025-05-27 961.20 965.80 953.75 955.20 0.0M
2025-05-26 965.00 976.50 960.15 962.45 0.0M
2025-05-23 965.65 971.95 958.00 960.80 0.0M
2025-05-22 970.35 982.35 964.20 968.60 0.0M
2025-05-21 964.80 976.85 961.65 972.45 0.0M
2025-05-20 975.80 986.25 964.20 965.85 0.0M
2025-05-19 996.60 996.60 961.85 971.00 0.0M
2025-05-16 972.55 990.80 970.60 986.75 0.0M
2025-05-15 945.05 977.00 945.05 973.40 0.0M
2025-05-14 918.65 955.90 917.85 948.65 0.0M
2025-05-13 912.00 922.90 904.55 916.35 0.0M
2025-05-12 884.40 915.65 882.10 913.35 0.0M
2025-05-09 840.00 863.10 840.00 861.85 0.0M
2025-05-08 889.05 889.65 853.45 858.85 0.0M
2025-05-07 875.65 893.00 866.40 885.85 0.0M
2025-05-06 905.00 908.40 879.75 881.45 0.0M
2025-05-05 903.10 918.00 900.00 909.85 0.0M
2025-05-02 898.00 910.00 855.95 904.30 0.0M
2025-04-30 904.00 916.00 901.00 906.65 0.0M
2025-04-29 923.00 924.70 904.00 905.55 0.0M
2025-04-28 899.35 921.70 898.05 917.80 0.0M
2025-04-25 925.60 928.00 887.00 898.10 0.0M
2025-04-24 919.95 930.40 908.30 914.40 5.3M
2025-04-23 924.80 926.50 897.30 923.50 5.7M
2025-04-22 917.95 928.15 911.05 918.65 6.3M
2025-04-21 886.85 917.90 884.65 910.10 8.1M
2025-04-17 857.55 902.15 855.75 886.80 4.7M
2025-04-16 848.20 861.95 843.80 859.80 3.4M
2025-04-15 833.95 854.20 828.40 851.45 0.4M
2025-04-11 810.00 824.20 804.20 813.55 0.2M
2025-04-09 789.15 799.55 776.00 792.80 0.2M
2025-04-08 819.75 828.40 787.75 807.95 0.1M
2025-04-07 790.00 812.95 787.10 799.35 0.3M
2025-04-04 908.10 908.95 854.10 859.45 0.3M
2025-04-03 916.50 925.90 909.60 916.00 0.1M
2025-04-02 904.85 921.25 904.85 920.60 0.0M
2025-04-01 912.00 923.00 903.45 913.40 0.0M
2025-03-28 924.10 930.55 914.65 919.75 0.0M
2025-03-27 907.80 924.35 899.60 921.35 5.3M
2025-03-26 912.15 922.75 903.10 906.30 4.8M
2025-03-25 929.10 929.80 910.80 916.05 5.5M
2025-03-24 928.10 935.80 922.10 929.05 6.5M
2025-03-21 933.00 934.05 919.05 922.10 3.1M
2025-03-20 932.40 938.00 923.05 933.35 0.9M
2025-03-19 942.75 949.30 929.00 933.20 1.6M
2025-03-18 909.85 933.05 907.35 929.55 0.5M
2025-03-17 900.30 912.00 899.45 905.55 0.1M
2025-03-13 912.70 917.10 895.50 897.25 0.1M
2025-03-12 917.95 919.20 890.00 910.25 0.1M
2025-03-11 905.95 917.45 900.80 914.30 0.2M
2025-03-10 920.50 939.15 910.00 912.55 0.2M
2025-03-07 923.60 931.40 914.55 916.70 0.1M
2025-03-06 906.40 926.70 902.00 919.95 0.1M
2025-03-05 875.10 902.35 875.10 900.20 0.1M
2025-03-04 849.90 877.90 849.85 876.55 0.1M
2025-03-03 865.00 882.00 853.55 863.70 0.1M
2025-02-28 857.65 871.30 849.90 863.15 0.1M
2025-02-27 863.85 878.00 852.30 866.70 6.6M
2025-02-25 848.65 876.05 842.90 861.10 4.1M
2025-02-24 872.55 890.90 859.00 868.40 4.7M
2025-02-21 883.80 890.00 868.25 882.95 5.3M
2025-02-20 850.95 886.00 850.95 883.75 1.7M
2025-02-19 843.95 865.50 843.95 864.10 2.8M
2025-02-18 846.30 855.10 830.60 852.35 0.4M
2025-02-17 828.60 848.70 821.65 846.35 0.2M
2025-02-14 857.20 862.00 822.00 837.10 0.3M
2025-02-13 835.80 860.55 835.80 848.10 0.2M
2025-02-12 838.95 841.80 810.00 834.60 0.2M
2025-02-11 843.00 856.80 834.95 837.65 0.1M
2025-02-10 842.65 847.70 824.70 846.35 0.1M
2025-02-07 819.65 854.10 818.55 851.70 0.2M
2025-02-06 830.15 834.35 815.45 816.50 0.0M
2025-02-05 821.85 832.05 813.80 826.00 0.1M
2025-02-04 825.70 833.45 808.05 810.75 0.1M
2025-02-03 766.00 818.40 759.00 814.95 0.4M
2025-02-01 799.55 812.80 764.05 786.85 0.3M
2025-01-31 780.00 802.20 732.00 798.60 0.9M
2025-01-30 847.75 869.00 824.10 842.00 7.1M
2025-01-29 847.95 861.20 839.60 853.10 5.4M
2025-01-28 846.70 863.65 832.00 845.45 5.2M
2025-01-27 882.50 882.50 841.35 845.40 4.5M
2025-01-24 899.40 914.90 887.00 889.50 2.4M
2025-01-23 904.60 909.70 895.95 900.30 1.2M
2025-01-22 922.50 923.20 882.45 902.45 2.5M
2025-01-21 940.00 944.00 923.00 925.40 0.6M
2025-01-20 929.00 946.25 918.35 940.00 0.4M
2025-01-17 924.65 939.50 921.35 933.35 0.2M
2025-01-16 924.80 941.20 924.80 926.15 0.2M
2025-01-15 922.00 928.45 908.50 918.35 0.2M
2025-01-14 894.50 931.00 894.50 919.35 0.2M
2025-01-13 918.00 923.15 879.90 884.70 0.2M
2025-01-10 934.55 937.45 919.15 925.30 0.1M
2025-01-09 945.20 948.45 930.00 939.35 0.1M
2025-01-08 949.20 953.95 939.95 949.85 0.1M
2025-01-07 957.30 962.50 949.95 950.75 0.1M
2025-01-06 962.90 962.90 934.80 947.10 0.1M
2025-01-03 954.35 970.50 949.25 966.65 0.1M
2025-01-02 948.95 959.15 948.95 954.35 0.1M
2025-01-01 934.20 949.80 933.00 948.10 0.0M