Jubilant Foodworks

🏛️ 인도 →
637.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 556.10 556.10 555.50 574.55 0.0M
2023-12-28 557.55 562.10 552.90 560.20 0.4M
2023-12-27 563.75 567.80 555.00 558.00 0.1M
2023-12-26 574.95 575.60 560.75 561.85 0.2M
2023-12-22 555.00 581.65 554.75 575.40 0.2M
2023-12-21 548.00 555.70 543.95 554.15 0.1M
2023-12-20 560.40 575.70 543.75 545.20 0.1M
2023-12-19 552.35 563.90 552.35 555.90 0.1M
2023-12-18 557.85 558.55 548.75 549.50 0.0M
2023-12-15 568.95 568.95 556.00 573.45 0.0M
2023-12-14 549.00 564.10 549.00 560.80 0.1M
2023-12-13 564.25 564.25 564.25 564.25 0.0M
2023-12-12 548.90 548.90 541.85 543.30 0.0M
2023-12-11 550.00 550.00 546.80 548.90 0.0M
2023-12-08 547.20 547.20 542.25 546.40 0.0M
2023-12-07 551.90 552.70 550.00 550.45 0.0M
2023-12-06 543.50 543.50 543.00 564.65 0.0M
2023-12-05 550.00 550.85 537.05 544.80 0.0M
2023-12-04 553.00 553.00 546.25 547.40 0.0M
2023-12-01 555.95 555.95 543.50 549.70 0.0M
2023-11-30 553.60 554.10 547.00 549.55 0.2M
2023-11-29 537.65 554.45 537.00 552.40 0.2M
2023-11-28 531.00 533.00 526.65 531.10 0.2M
2023-11-24 523.20 530.75 522.00 529.75 0.1M
2023-11-23 514.00 528.50 514.00 522.30 0.2M
2023-11-22 518.75 520.00 514.80 516.90 0.4M
2023-11-21 509.25 509.25 505.85 524.70 0.0M
2023-11-20 513.50 513.50 507.00 507.80 0.1M
2023-11-17 518.50 518.50 512.00 514.15 0.1M
2023-11-16 511.15 517.00 508.00 513.30 0.1M
2023-11-15 494.00 503.75 493.00 522.55 0.2M
2023-11-13 494.75 495.10 488.00 489.15 0.0M
2023-11-10 494.00 499.15 492.75 496.40 0.0M
2023-11-09 496.50 496.50 491.35 491.35 0.0M
2023-11-08 497.00 498.50 496.00 496.40 0.0M
2023-11-07 500.45 500.45 500.45 511.55 0.0M
2023-11-06 497.50 498.00 496.00 515.50 0.0M
2023-11-03 496.20 497.20 494.50 514.65 0.1M
2023-11-02 492.00 492.00 490.80 509.25 0.0M
2023-11-01 491.00 491.00 486.40 506.65 0.0M
2023-10-31 485.90 490.10 478.00 488.00 0.1M
2023-10-30 502.55 502.55 502.55 502.55 0.0M
2023-10-27 495.00 495.00 494.35 513.50 0.0M
2023-10-26 500.85 500.85 477.00 494.00 0.6M
2023-10-25 513.00 522.00 507.00 513.90 0.2M
2023-10-23 516.80 517.00 508.50 509.55 0.1M
2023-10-20 519.95 520.50 512.45 513.10 0.1M
2023-10-19 514.50 523.00 506.15 519.70 0.1M
2023-10-18 524.70 524.70 518.80 521.55 0.0M
2023-10-17 524.65 528.20 523.65 543.00 0.1M
2023-10-16 528.50 529.00 522.00 522.60 0.1M
2023-10-13 532.20 535.45 529.00 529.50 0.1M
2023-10-12 524.90 537.25 524.90 535.25 0.1M
2023-10-11 526.00 526.00 522.95 539.20 0.0M
2023-10-10 525.00 527.55 522.10 522.00 0.0M
2023-10-09 521.05 528.30 518.50 525.10 0.0M
2023-10-06 524.20 528.00 523.20 525.35 0.0M
2023-10-05 528.65 530.00 521.35 522.30 0.0M
2023-10-04 519.00 525.70 516.25 523.40 0.1M
2023-10-03 528.75 530.85 528.00 548.95 0.0M
2023-09-29 542.65 542.65 542.65 542.65 0.0M
2023-09-28 545.60 545.60 526.00 527.40 0.4M
2023-09-27 539.00 544.95 534.40 541.40 0.2M
2023-09-26 530.00 537.60 528.60 536.75 0.5M
2023-09-25 520.40 533.00 520.00 532.15 0.4M
2023-09-22 525.25 525.55 516.00 519.85 0.1M
2023-09-21 523.50 528.50 521.75 526.15 0.1M
2023-09-20 528.00 532.15 525.00 526.85 0.1M
2023-09-18 524.60 532.65 522.00 530.80 0.4M
2023-09-15 514.00 528.60 513.50 526.50 0.3M
2023-09-14 515.00 516.50 510.00 514.60 0.2M
2023-09-13 519.95 527.45 509.70 510.45 0.1M
2023-09-12 539.80 539.80 520.05 520.90 0.1M
2023-09-11 531.60 543.40 530.00 539.50 0.1M
2023-09-08 530.00 530.80 523.90 528.45 0.1M
2023-09-07 531.00 532.30 528.45 529.25 0.1M
2023-09-06 532.00 536.70 526.20 533.30 0.0M
2023-09-05 505.00 536.00 503.65 529.35 0.2M
2023-09-04 503.75 503.75 496.00 499.75 0.1M
2023-09-01 506.40 506.40 499.50 500.00 0.0M
2023-08-31 502.10 515.00 500.65 505.55 0.6M
2023-08-30 486.00 504.70 486.00 502.10 0.4M
2023-08-29 483.90 488.95 482.50 482.75 0.1M
2023-08-28 485.35 488.65 480.55 483.90 0.1M
2023-08-25 481.35 484.25 479.05 481.90 0.0M
2023-08-24 490.35 491.15 483.05 484.70 0.1M
2023-08-23 489.10 492.10 484.55 489.10 0.1M
2023-08-22 481.45 488.35 480.10 498.45 0.0M
2023-08-21 478.95 482.00 475.10 478.45 0.1M
2023-08-18 473.00 478.15 467.90 476.45 0.1M
2023-08-17 483.45 483.45 476.05 477.65 0.0M
2023-08-16 483.70 487.25 481.15 481.65 0.0M
2023-08-14 482.30 496.50 482.30 498.20 0.0M
2023-08-11 499.00 505.50 499.00 501.15 0.0M
2023-08-10 497.45 497.45 489.75 493.25 0.1M
2023-08-09 502.05 503.40 497.80 502.30 0.2M
2023-08-08 515.00 515.00 500.00 503.65 0.3M
2023-08-07 522.90 529.80 511.55 512.05 0.1M
2023-08-04 492.15 515.00 491.80 512.95 0.1M
2023-08-03 483.00 488.00 481.00 487.55 0.1M
2023-08-02 484.00 485.00 477.05 481.60 0.2M
2023-08-01 477.75 489.00 474.00 485.15 0.1M
2023-07-31 478.15 481.60 476.60 477.75 0.1M
2023-07-28 470.00 476.00 470.00 476.00 0.1M
2023-07-27 463.35 474.85 462.00 470.65 0.6M
2023-07-26 462.55 464.00 451.80 462.75 0.3M
2023-07-25 460.00 480.15 455.00 469.20 0.4M
2023-07-24 458.35 462.15 457.90 459.00 0.1M
2023-07-21 464.00 466.00 457.20 458.50 0.1M
2023-07-20 467.10 467.30 462.00 464.05 0.1M
2023-07-19 463.00 467.90 461.75 467.10 0.1M
2023-07-18 468.10 468.10 461.20 463.35 0.1M
2023-07-17 465.45 468.80 465.00 468.15 0.0M
2023-07-14 466.00 466.00 459.00 463.80 0.0M
2023-07-13 473.00 474.00 457.00 478.30 0.0M
2023-07-12 474.00 474.25 470.00 471.55 0.0M
2023-07-11 472.00 473.30 469.40 471.40 0.0M
2023-07-10 481.00 481.00 468.00 468.70 0.1M
2023-07-07 481.00 488.40 480.00 483.05 0.0M
2023-07-06 480.00 485.05 480.00 500.65 0.0M
2023-07-05 488.00 488.00 472.00 479.05 0.1M
2023-07-04 495.35 497.00 489.00 489.90 0.1M
2023-07-03 490.95 491.35 489.00 489.95 0.0M
2023-06-30 489.00 494.00 487.55 493.10 0.1M
2023-06-28 485.35 492.65 483.00 487.10 0.2M
2023-06-27 476.15 486.00 473.95 484.80 0.2M
2023-06-26 471.55 483.65 470.25 480.25 0.1M
2023-06-23 483.45 483.45 470.10 471.25 0.1M
2023-06-22 494.55 503.45 489.50 489.60 0.3M
2023-06-21 491.25 494.90 487.20 490.00 0.1M
2023-06-20 491.95 493.75 491.30 492.95 0.0M
2023-06-19 494.10 497.90 490.45 491.15 0.2M
2023-06-16 491.05 492.75 488.95 492.10 0.0M
2023-06-15 492.00 495.30 489.90 490.60 0.2M
2023-06-14 485.20 492.00 484.00 491.30 0.0M
2023-06-13 482.35 483.10 479.30 483.10 0.0M
2023-06-12 473.40 480.40 473.40 490.80 0.0M
2023-06-09 482.00 482.00 473.00 474.00 0.0M
2023-06-08 491.40 491.40 478.75 479.65 0.1M
2023-06-07 484.25 489.90 484.05 501.35 0.0M
2023-06-06 489.95 490.00 480.00 484.20 0.1M
2023-06-05 489.35 493.00 489.20 490.30 0.0M
2023-06-02 490.55 490.55 486.70 487.80 0.1M
2023-06-01 484.25 492.15 484.05 488.45 0.2M
2023-05-31 483.40 487.00 478.95 479.80 0.0M
2023-05-30 477.00 485.00 477.00 484.30 0.1M
2023-05-29 477.00 481.50 474.20 478.40 0.1M
2023-05-26 483.70 483.70 474.65 476.00 0.1M
2023-05-25 472.00 482.50 472.00 480.50 0.3M
2023-05-24 469.15 475.10 469.15 469.25 0.1M
2023-05-23 467.25 476.80 465.85 470.70 0.2M
2023-05-22 464.90 471.20 461.05 465.30 0.1M
2023-05-19 469.05 469.05 462.00 464.05 0.1M
2023-05-18 474.50 481.00 458.00 470.05 0.1M
2023-05-17 460.65 484.00 447.80 482.20 0.3M
2023-05-16 471.20 477.00 464.00 465.55 0.1M
2023-05-15 467.75 473.90 467.65 469.40 0.1M
2023-05-12 470.00 474.60 467.00 474.45 0.0M
2023-05-11 471.70 474.80 469.70 477.75 0.1M
2023-05-10 470.70 471.00 466.10 469.10 0.1M
2023-05-09 463.00 467.20 461.10 461.55 0.0M
2023-05-08 464.20 470.00 463.35 466.70 0.1M
2023-05-05 468.00 468.00 463.05 464.20 0.0M
2023-05-04 457.20 475.65 456.80 471.25 0.1M
2023-05-03 461.90 466.00 457.30 458.45 0.1M
2023-05-02 451.05 462.00 448.90 460.75 0.1M
2023-04-28 446.95 448.10 443.85 446.70 0.0M
2023-04-27 439.50 448.00 439.40 446.50 0.2M
2023-04-26 445.00 445.00 438.00 439.60 0.2M
2023-04-25 446.95 448.90 442.55 444.65 0.3M
2023-04-24 439.00 446.40 436.80 445.05 0.2M
2023-04-21 436.90 440.50 433.00 437.05 0.1M
2023-04-20 430.75 438.00 430.75 433.75 0.1M
2023-04-19 436.45 438.40 429.40 430.20 0.1M
2023-04-18 435.00 443.10 434.00 436.55 0.2M
2023-04-17 431.05 432.00 427.65 428.60 0.1M
2023-04-13 432.00 432.95 426.15 430.95 0.1M
2023-04-12 428.00 430.50 425.55 429.55 0.1M
2023-04-11 423.00 424.50 416.70 420.40 0.1M
2023-04-10 427.80 427.80 421.50 421.50 0.0M
2023-04-06 430.00 430.00 427.00 428.70 0.1M
2023-04-05 434.75 437.00 433.80 435.25 0.0M
2023-04-03 434.50 435.00 429.00 435.00 0.0M
2023-03-31 439.00 446.50 438.15 438.15 0.0M
2023-03-29 429.50 438.05 428.00 430.85 0.4M
2023-03-28 438.00 441.00 429.00 429.50 0.2M
2023-03-27 433.90 440.20 424.00 439.40 0.2M
2023-03-24 444.55 446.10 436.00 437.85 0.2M
2023-03-23 450.05 450.05 444.00 448.85 0.1M
2023-03-22 451.00 454.35 443.00 455.25 0.0M
2023-03-21 439.90 451.50 439.90 451.25 0.1M
2023-03-20 427.00 440.75 419.80 439.40 0.0M
2023-03-17 440.00 442.00 433.15 434.90 0.0M
2023-03-16 429.50 438.05 429.50 433.20 0.0M
2023-03-15 444.00 445.60 437.85 434.65 0.0M
2023-03-14 440.00 444.00 433.95 442.65 0.1M
2023-03-13 460.85 460.85 445.25 446.65 0.0M
2023-03-10 459.25 461.00 459.25 461.00 0.0M
2023-03-09 465.00 472.00 461.45 464.40 0.1M
2023-03-08 449.20 464.00 449.00 463.30 0.0M
2023-03-06 455.00 460.10 453.00 455.00 0.0M
2023-03-03 449.00 450.60 449.00 448.75 0.0M
2023-03-02 449.35 449.35 449.35 448.80 0.0M
2023-03-01 451.45 451.45 449.35 450.45 0.0M
2023-02-28 450.80 450.80 450.80 448.45 0.0M
2023-02-27 450.80 450.80 450.80 441.90 0.0M
2023-02-24 450.80 450.80 450.80 450.15 0.0M
2023-02-23 458.25 459.55 447.00 447.80 0.2M
2023-02-22 461.80 463.25 457.00 458.35 0.1M
2023-02-21 459.60 470.05 453.60 464.20 0.1M
2023-02-20 459.85 466.75 459.85 463.90 0.0M
2023-02-17 472.20 473.00 462.05 462.30 0.0M
2023-02-16 461.50 473.50 461.50 472.90 0.0M
2023-02-15 457.85 460.70 457.85 460.70 0.0M
2023-02-14 458.00 458.45 457.00 457.50 0.0M
2023-02-13 465.90 465.95 462.00 465.20 0.0M
2023-02-10 463.50 463.50 463.50 467.30 0.0M
2023-02-09 457.00 465.00 457.00 463.50 0.0M
2023-02-08 447.35 450.50 443.70 450.15 0.0M
2023-02-07 446.35 447.80 444.00 444.00 0.0M
2023-02-06 436.90 451.80 436.90 451.80 0.0M
2023-02-03 444.15 444.15 426.00 437.20 0.0M
2023-02-02 438.20 447.00 435.70 443.05 0.0M
2023-02-01 475.00 476.00 450.05 463.20 0.0M
2023-01-31 502.50 502.50 502.50 494.95 0.0M
2023-01-30 502.50 502.50 502.50 493.45 0.0M
2023-01-27 502.50 502.50 502.50 492.70 0.0M
2023-01-25 508.45 508.45 497.20 499.00 0.2M
2023-01-24 514.80 514.80 507.00 508.45 0.1M
2023-01-23 516.00 518.50 514.50 515.95 0.1M
2023-01-20 514.80 520.00 513.10 516.00 0.1M
2023-01-19 509.50 516.10 509.30 517.20 0.0M
2023-01-18 503.30 512.35 500.55 510.50 0.0M
2023-01-17 502.10 504.00 498.55 503.40 0.0M
2023-01-16 507.55 509.00 502.70 504.10 0.0M
2023-01-13 496.85 503.70 495.60 503.45 0.0M
2023-01-12 494.00 499.95 494.00 496.85 0.0M
2023-01-11 502.00 503.70 499.30 499.30 0.0M
2023-01-10 505.00 506.50 497.00 502.05 0.0M
2023-01-09 509.40 511.70 506.40 506.95 0.0M
2023-01-06 515.50 515.50 502.50 505.70 0.0M
2023-01-05 503.50 512.25 500.05 511.50 0.0M
2023-01-04 515.45 515.45 506.90 506.95 0.0M
2023-01-03 514.50 516.00 514.50 515.55 0.0M
2023-01-02 513.00 513.00 513.00 513.30 0.0M