Stanley Lifestyles

STAY
🏛️ 인도 →
295.35
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 292.90 293.55 292.00 292.80 1.2K
09:20 294.95 295.15 294.00 294.85 5.1K
09:25 295.15 295.75 295.15 295.75 0.1K
09:30 297.05 297.05 297.00 297.00 0.1K
09:35 295.35 295.70 295.35 295.70 0.2K
09:40 295.65 296.50 295.65 296.50 0.1K
09:45 296.70 298.65 296.20 298.10 0.8K
09:50 297.45 299.00 296.75 299.00 0.3K
09:55 298.25 298.25 298.25 298.25 0.0K
10:00 298.25 298.25 298.00 298.00 1.0K
10:05 297.85 297.85 297.85 297.85 0.0K
10:10 297.85 297.85 297.00 297.00 0.1K
10:15 295.65 295.65 295.65 295.65 0.0K
10:20 296.45 296.45 295.70 295.70 0.1K
10:25 295.80 295.80 295.80 295.80 0.1K
10:30 295.80 296.85 295.80 296.85 0.1K
10:35 295.95 295.95 295.95 295.95 0.1K
10:40 296.80 296.80 296.80 296.80 0.1K
10:50 296.95 296.95 296.95 296.95 0.0K
10:55 296.15 297.20 296.15 297.20 0.0K
11:00 296.15 296.15 296.15 296.15 0.0K
11:10 296.35 296.35 296.35 296.35 0.1K
11:20 298.45 298.45 297.30 297.30 0.0K
11:25 298.50 298.50 298.50 298.50 0.0K
11:30 298.00 298.00 298.00 298.00 0.0K
11:35 298.20 298.20 298.20 298.20 0.0K
11:45 298.05 298.05 298.05 298.05 0.0K
11:50 298.50 298.50 298.50 298.50 0.1K
11:55 298.40 298.95 298.40 298.95 0.1K
12:00 297.25 297.25 297.25 297.25 0.0K
12:05 298.95 298.95 298.95 298.95 0.1K
12:10 298.85 298.90 297.65 298.85 0.1K
12:15 298.80 298.80 298.80 298.80 0.0K
12:20 297.75 297.75 297.75 297.75 0.0K
12:25 298.80 298.80 298.80 298.80 0.0K
12:30 298.10 298.10 298.10 298.10 0.1K
12:40 298.30 298.30 298.30 298.30 0.0K
12:45 297.00 299.00 297.00 299.00 0.4K
12:50 300.00 300.00 299.05 299.95 1.4K
12:55 299.75 299.75 299.75 299.75 0.1K
13:00 299.75 299.75 299.70 299.70 0.0K
13:05 298.85 298.85 297.95 297.95 0.0K
13:10 297.95 297.95 297.95 297.95 0.1K
13:15 298.85 298.85 298.30 298.30 0.1K
13:20 298.05 298.15 298.05 298.15 0.1K
13:35 297.80 297.80 297.80 297.80 0.0K
13:40 298.40 298.40 298.40 298.40 0.0K
13:45 298.40 298.40 298.40 298.40 0.0K
13:50 298.75 298.75 298.75 298.75 0.0K
13:55 297.95 297.95 297.95 297.95 0.1K
14:00 297.75 297.80 297.75 297.80 0.1K
14:05 297.35 297.35 297.35 297.35 0.2K
14:10 298.25 298.50 298.25 298.45 0.0K
14:20 298.25 298.25 298.25 298.25 0.0K
14:25 298.55 298.55 297.50 297.50 0.3K
14:30 297.35 297.35 297.35 297.35 0.0K
14:35 297.90 297.90 297.90 297.90 0.0K
14:40 297.05 297.05 297.05 297.05 0.0K
14:45 296.85 297.50 296.75 297.50 0.2K
14:50 299.00 299.00 299.00 299.00 0.0K
15:00 298.30 298.30 297.55 297.55 0.1K
15:05 297.65 298.60 297.65 298.60 0.1K
15:10 298.60 298.60 297.60 297.60 0.1K
15:15 299.30 299.75 297.90 298.00 1.0K
15:20 299.75 299.75 298.25 299.25 0.3K
15:25 298.25 299.25 298.25 298.60 0.2K
날짜 시가 고가 저가 종가 거래량
2025-10-06 298.00 298.80 294.00 295.35 0.0M
2025-10-03 292.90 300.00 292.00 298.60 0.0M
2025-10-01 291.00 294.45 289.65 292.90 0.0M
2025-09-30 298.05 298.05 288.00 290.70 0.0M
2025-09-29 300.90 301.85 293.00 294.50 0.0M
2025-09-26 295.00 298.10 290.75 296.50 0.0M
2025-09-25 304.40 304.85 298.25 299.20 0.0M
2025-09-24 316.05 318.00 305.00 305.15 0.0M
2025-09-23 296.05 320.00 296.05 315.25 0.0M
2025-09-22 301.05 301.05 297.50 300.25 0.0M
2025-09-19 299.10 301.90 298.00 299.60 0.0M
2025-09-18 304.75 305.05 298.25 299.10 0.0M
2025-09-17 292.00 309.95 292.00 299.00 0.0M
2025-09-16 296.00 297.55 289.95 291.50 0.0M
2025-09-15 303.00 303.00 295.05 296.20 0.0M
2025-09-12 302.20 302.80 297.55 301.50 0.0M
2025-09-11 305.00 305.00 298.50 299.80 0.0M
2025-09-10 302.45 304.85 299.00 300.15 0.0M
2025-09-09 302.30 304.85 299.00 299.80 0.0M
2025-09-08 300.60 305.15 299.00 300.45 0.0M
2025-09-05 299.10 301.45 298.00 299.65 0.0M
2025-09-04 299.05 302.50 299.05 299.20 0.0M
2025-09-03 304.00 304.00 298.40 300.95 0.0M
2025-09-02 298.75 301.90 298.25 299.05 0.0M
2025-09-01 303.25 304.55 297.35 298.65 0.0M
2025-08-29 300.15 305.05 298.80 303.25 0.0M
2025-08-28 305.00 305.00 297.05 304.65 0.0M
2025-08-26 306.00 306.00 299.70 300.15 0.0M
2025-08-25 308.20 310.00 302.40 303.90 0.0M
2025-08-22 310.10 310.30 307.20 308.35 0.0M
2025-08-21 310.45 312.60 307.50 308.30 0.0M
2025-08-20 311.25 311.30 305.05 309.35 0.0M
2025-08-19 311.40 311.45 306.75 308.75 0.0M
2025-08-18 318.45 319.30 306.00 308.05 0.0M
2025-08-14 315.45 315.45 303.40 306.15 0.0M
2025-08-13 310.20 336.00 304.80 308.50 0.0M
2025-08-12 313.75 324.90 313.00 314.10 0.0M
2025-08-11 312.55 313.00 305.60 311.45 0.0M
2025-08-08 316.90 318.40 309.00 310.50 0.0M
2025-08-07 313.00 316.70 306.50 310.80 0.0M
2025-08-06 325.60 325.60 312.00 312.95 0.0M
2025-08-05 315.10 326.50 315.10 324.70 0.0M
2025-08-04 321.80 322.45 318.40 321.00 0.0M
2025-08-01 328.15 331.80 321.00 321.50 0.0M
2025-07-31 328.25 330.70 319.50 329.10 0.0M
2025-07-30 332.00 334.70 328.25 329.25 0.0M
2025-07-29 330.85 335.00 328.20 332.00 0.0M
2025-07-28 346.80 346.80 329.35 330.85 0.0M
2025-07-25 335.60 341.35 335.00 338.40 0.0M
2025-07-24 346.05 346.30 338.55 339.60 0.0M
2025-07-23 326.50 350.00 326.50 345.50 0.0M
2025-07-22 341.60 350.00 341.60 347.85 0.0M
2025-07-21 340.00 349.15 334.35 346.80 0.0M
2025-07-18 335.55 340.00 332.35 337.65 0.0M
2025-07-17 337.00 339.05 332.95 333.90 0.0M
2025-07-16 332.00 338.60 332.00 337.65 0.0M
2025-07-15 333.10 337.35 331.25 334.70 0.0M
2025-07-14 339.80 339.80 332.05 334.55 0.0M
2025-07-11 335.25 342.60 335.25 339.35 0.0M
2025-07-10 355.95 355.95 336.75 340.10 0.0M
2025-07-09 327.00 354.85 327.00 346.35 0.0M
2025-07-08 328.00 330.80 325.00 326.70 0.0M
2025-07-07 330.75 333.65 322.35 327.70 0.0M
2025-07-04 340.85 340.85 329.00 330.75 0.0M
2025-07-03 337.70 341.80 329.00 331.90 0.0M
2025-07-02 336.60 346.90 332.10 336.65 0.0M
2025-07-01 344.90 350.10 344.25 345.60 0.0M
2025-06-30 350.05 353.25 344.90 346.05 0.0M
2025-06-27 347.20 355.75 347.00 349.95 0.0M
2025-06-26 340.00 347.85 340.00 346.70 0.0M
2025-06-25 346.25 348.95 341.55 343.80 0.0M
2025-06-24 345.65 348.00 340.90 344.15 0.0M
2025-06-23 347.80 347.80 338.05 339.10 0.0M
2025-06-20 334.45 356.20 331.35 347.80 0.0M
2025-06-19 342.05 342.20 331.05 334.75 0.0M
2025-06-18 333.10 344.15 333.10 342.05 0.0M
2025-06-17 345.70 345.70 338.00 339.20 0.0M
2025-06-16 341.10 346.70 336.50 345.70 0.0M
2025-06-13 340.05 353.50 340.05 342.50 0.0M
2025-06-12 358.10 358.35 350.60 352.45 0.0M
2025-06-11 367.55 367.55 352.80 357.80 0.0M
2025-06-10 366.00 366.00 358.60 360.15 0.0M
2025-06-09 362.05 377.45 362.05 365.50 0.0M
2025-06-06 363.00 363.00 354.00 358.85 0.0M
2025-06-05 344.00 364.30 342.25 356.55 0.0M
2025-06-04 343.65 345.35 338.60 342.75 0.0M
2025-06-03 335.05 348.95 335.05 346.25 0.0M
2025-06-02 335.90 344.15 335.90 337.85 0.0M
2025-05-30 338.00 345.00 335.55 336.55 0.0M
2025-05-29 345.00 345.00 338.20 339.75 0.0M
2025-05-28 348.50 352.15 335.00 342.00 0.0M
2025-05-27 353.40 355.30 345.20 347.90 0.0M
2025-05-26 355.30 363.00 355.30 358.30 0.0M
2025-05-23 339.00 355.00 338.50 353.55 0.0M
2025-05-22 357.90 357.90 336.25 340.85 0.0M
2025-05-21 345.80 350.00 342.35 346.60 0.0M
2025-05-20 366.00 366.00 345.05 348.40 0.0M
2025-05-19 360.00 372.45 360.00 366.55 0.0M
2025-05-16 363.55 367.35 357.00 358.95 0.0M
2025-05-15 369.95 369.95 360.90 363.50 0.0M
2025-05-14 357.60 369.00 356.00 364.80 0.0M
2025-05-13 350.00 360.70 350.00 354.60 0.0M
2025-05-12 356.60 366.70 343.35 353.60 0.0M
2025-05-09 297.40 325.00 297.40 322.70 0.0M
2025-05-08 316.45 324.30 310.35 312.45 0.0M
2025-05-07 303.25 314.20 302.60 312.80 0.0M
2025-05-06 308.50 313.00 301.90 308.50 0.0M
2025-05-05 305.50 310.00 294.95 306.65 0.0M
2025-05-02 303.90 305.20 295.35 298.80 0.0M
2025-04-30 315.60 315.60 302.00 305.25 0.0M
2025-04-29 314.00 322.00 309.15 311.40 0.0M
2025-04-28 315.95 315.95 307.85 308.85 0.0M
2025-04-25 328.00 328.00 309.00 313.45 0.0M
2025-04-24 327.45 333.00 322.50 324.30 0.0M
2025-04-23 329.15 330.65 322.00 327.45 0.0M
2025-04-22 321.60 335.55 321.60 327.85 0.0M
2025-04-21 325.00 325.00 322.05 324.15 0.0M
2025-04-17 317.00 326.75 317.00 321.20 0.0M
2025-04-16 320.65 328.30 318.80 320.60 0.0M
2025-04-15 310.45 326.40 310.45 318.25 0.0M
2025-04-11 317.00 317.00 303.00 305.55 0.0M
2025-04-09 300.10 309.90 297.90 302.65 0.0M
2025-04-08 313.95 320.95 305.40 308.70 0.0M
2025-04-07 272.75 312.80 272.75 306.75 0.0M
2025-04-04 331.05 336.70 325.00 329.15 0.0M
2025-04-03 325.05 344.45 325.05 336.75 0.0M
2025-04-02 331.30 342.55 329.35 339.35 0.0M
2025-04-01 332.35 350.00 326.50 333.15 0.0M
2025-03-28 321.25 336.50 321.25 332.95 0.0M
2025-03-27 327.00 335.00 311.90 319.65 0.0M
2025-03-26 335.05 343.40 327.35 329.95 0.0M
2025-03-25 359.90 359.90 334.85 337.20 0.0M
2025-03-24 349.50 360.95 347.00 353.20 0.0M
2025-03-21 343.75 346.65 333.45 344.95 0.0M
2025-03-20 326.00 339.30 324.30 335.95 0.0M
2025-03-19 311.55 324.80 311.55 321.65 0.0M
2025-03-18 291.40 312.75 291.40 310.75 0.0M
2025-03-17 283.05 304.25 283.05 291.35 0.0M
2025-03-13 309.40 314.20 299.50 300.70 0.0M
2025-03-12 310.00 319.55 306.75 310.00 0.0M
2025-03-11 324.95 324.95 310.90 313.10 0.0M
2025-03-10 331.60 331.60 315.00 325.75 0.0M
2025-03-07 292.00 328.20 291.35 324.65 0.0M
2025-03-06 288.00 296.85 284.90 292.00 0.0M
2025-03-05 278.00 288.00 268.00 283.15 0.0M
2025-03-04 264.00 270.15 259.70 264.60 0.0M
2025-03-03 281.25 281.25 259.25 265.80 0.0M
2025-02-28 273.50 277.00 261.10 275.70 0.0M
2025-02-27 275.05 281.15 265.85 268.45 0.0M
2025-02-25 280.75 284.90 279.00 280.25 0.0M
2025-02-24 276.00 284.75 276.00 280.95 0.0M
2025-02-21 283.00 304.15 281.10 284.10 0.0M
2025-02-20 282.00 288.00 275.60 283.40 0.0M
2025-02-19 280.00 286.40 276.80 278.30 0.0M
2025-02-18 286.00 290.00 274.20 279.65 0.0M
2025-02-17 284.10 291.65 277.00 287.00 0.0M
2025-02-14 320.95 320.95 284.90 286.95 0.0M
2025-02-13 314.95 314.95 292.00 295.15 0.0M
2025-02-12 307.25 311.40 291.80 306.05 0.0M
2025-02-11 324.90 324.90 298.50 307.25 0.0M
2025-02-10 343.00 343.00 325.00 327.35 0.0M
2025-02-07 349.65 349.65 335.00 336.30 0.0M
2025-02-06 358.00 358.00 335.00 342.20 0.0M
2025-02-05 372.00 372.00 347.35 350.25 0.0M
2025-02-04 355.00 356.00 343.55 345.55 0.0M
2025-02-03 373.95 373.95 341.20 344.50 0.0M
2025-02-01 335.20 378.50 334.10 352.35 0.0M
2025-01-31 333.05 340.30 333.05 334.75 0.0M
2025-01-30 335.00 346.15 332.05 338.00 0.0M
2025-01-29 335.00 339.00 332.70 335.65 0.0M
2025-01-28 330.85 332.75 316.90 329.40 0.0M
2025-01-27 326.45 335.00 316.65 329.40 0.0M
2025-01-24 354.55 354.55 335.90 337.20 0.0M
2025-01-23 355.00 360.25 347.00 347.85 0.0M
2025-01-22 364.80 364.80 346.20 355.35 0.0M
2025-01-21 372.95 377.65 362.55 365.00 0.0M
2025-01-20 368.90 377.00 368.90 370.75 0.0M
2025-01-17 368.05 378.60 367.05 375.05 0.0M
2025-01-16 365.55 376.75 363.05 369.65 0.0M
2025-01-15 361.05 367.95 358.00 358.40 0.0M
2025-01-14 362.70 368.25 355.65 359.95 0.0M
2025-01-13 384.00 384.00 356.70 360.15 0.0M
2025-01-10 395.00 395.95 380.00 384.50 0.0M
2025-01-09 392.25 406.35 392.25 396.85 0.0M
2025-01-08 407.00 408.20 398.35 400.25 0.0M
2025-01-07 409.00 414.45 403.35 405.20 0.0M
2025-01-06 421.65 429.30 406.00 407.90 0.0M
2025-01-03 413.20 426.00 413.20 420.05 0.0M
2025-01-02 418.00 421.90 410.00 416.50 0.0M
2025-01-01 410.05 420.05 410.05 416.15 0.0M