Ceigall India

CEIG
🏛️ 인도 →
262.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 273.25 273.25 271.85 271.95 0.4K
09:20 271.55 273.20 271.55 272.60 1.0K
09:25 272.85 272.85 270.05 270.05 0.6K
09:30 271.05 271.05 270.95 270.95 0.0K
09:45 271.50 271.50 271.50 271.50 0.0K
09:55 271.50 272.00 271.50 272.00 0.3K
10:00 271.50 271.50 271.50 271.50 0.0K
10:05 274.65 276.10 274.65 275.70 0.6K
10:10 276.45 276.45 272.85 272.85 0.3K
10:20 274.10 274.75 273.65 274.75 0.9K
10:25 274.60 274.60 274.60 274.60 0.2K
10:30 274.65 274.65 273.75 273.75 0.0K
10:35 274.15 274.15 274.15 274.15 0.1K
10:50 273.85 273.85 273.85 273.85 0.1K
11:00 272.30 272.30 272.30 272.30 0.1K
11:05 272.10 272.10 272.10 272.10 0.2K
11:10 271.70 271.70 271.55 271.55 0.0K
11:15 271.55 271.55 271.55 271.55 0.1K
11:40 271.50 271.50 271.50 271.50 0.2K
11:55 271.10 271.10 271.10 271.10 0.0K
12:00 271.40 271.40 270.95 270.95 0.1K
12:05 270.40 270.40 270.40 270.40 0.0K
12:20 272.05 272.05 272.05 272.05 0.2K
12:30 272.00 272.00 272.00 272.00 0.0K
12:55 271.65 271.65 271.65 271.65 0.0K
13:00 271.25 271.25 271.25 271.25 0.0K
13:05 272.05 272.05 272.05 272.05 0.2K
13:10 272.75 272.75 272.75 272.75 0.1K
13:25 271.75 271.75 271.75 271.75 0.1K
13:35 272.85 272.85 272.85 272.85 0.0K
13:40 272.00 272.00 272.00 272.00 0.0K
13:45 272.60 272.60 272.60 272.60 0.0K
14:00 271.55 271.55 271.55 271.55 0.1K
14:10 271.85 271.90 271.45 271.45 0.4K
14:50 271.50 271.50 271.50 271.50 0.0K
14:55 270.55 270.55 270.40 270.40 0.1K
15:00 270.40 272.55 270.40 272.55 0.8K
15:05 271.15 271.15 271.15 271.15 0.1K
15:10 270.40 270.40 270.40 270.40 0.1K
15:15 271.15 271.15 271.15 271.15 0.0K
15:20 271.15 271.15 270.90 270.90 0.0K
15:25 270.90 271.65 270.20 271.65 0.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 282.05 283.00 260.00 262.20 0.1M
2025-09-25 276.00 276.90 268.00 271.45 0.0M
2025-09-24 276.00 276.45 270.05 271.65 0.0M
2025-09-23 280.00 280.05 272.00 272.75 0.0M
2025-09-22 282.05 284.15 277.50 280.10 0.0M
2025-09-19 276.75 279.75 275.00 276.35 0.0M
2025-09-18 277.35 281.65 275.80 276.55 0.0M
2025-09-17 277.05 280.95 276.25 277.15 0.0M
2025-09-16 273.05 285.35 273.05 278.90 0.0M
2025-09-15 278.40 278.40 272.85 273.50 0.0M
2025-09-12 273.15 274.10 268.60 269.25 0.0M
2025-09-11 268.00 277.00 268.00 272.25 0.0M
2025-09-10 272.00 272.95 267.80 270.00 0.0M
2025-09-09 278.75 279.80 269.00 270.20 0.0M
2025-09-08 280.85 287.00 276.60 278.20 0.1M
2025-09-05 266.05 275.95 261.70 274.20 0.1M
2025-09-04 252.65 270.70 251.80 264.30 0.0M
2025-09-03 250.30 254.60 250.30 252.20 0.0M
2025-09-02 247.25 255.00 245.00 253.75 0.0M
2025-09-01 247.10 247.95 245.00 247.30 0.0M
2025-08-29 243.15 247.90 243.15 245.15 0.0M
2025-08-28 243.05 248.65 243.05 245.90 0.0M
2025-08-26 246.05 249.85 244.25 247.50 0.0M
2025-08-25 256.95 256.95 246.60 247.45 0.0M
2025-08-22 254.70 256.00 250.85 252.70 0.0M
2025-08-21 254.65 257.20 251.00 253.65 0.0M
2025-08-20 259.05 260.05 255.40 256.90 0.0M
2025-08-19 251.60 260.90 248.00 259.50 0.0M
2025-08-18 246.95 251.60 245.75 249.50 0.0M
2025-08-14 247.05 247.05 243.50 245.75 0.0M
2025-08-13 246.75 248.95 244.50 245.20 0.0M
2025-08-12 244.75 250.55 244.75 245.85 0.0M
2025-08-11 250.05 252.80 244.10 245.10 0.0M
2025-08-08 257.15 261.60 254.65 258.20 0.0M
2025-08-07 263.90 263.90 253.05 254.65 0.0M
2025-08-06 261.50 264.90 258.25 260.50 0.0M
2025-08-05 272.60 272.95 262.10 265.40 0.0M
2025-08-04 269.75 271.25 264.05 270.70 0.0M
2025-08-01 253.40 269.50 247.10 262.15 0.1M
2025-07-31 252.20 255.10 248.00 249.50 0.0M
2025-07-30 259.80 259.80 255.40 256.00 0.0M
2025-07-29 263.20 264.00 253.45 258.95 0.0M
2025-07-28 260.95 261.65 254.05 259.45 0.0M
2025-07-25 265.40 267.65 261.00 265.75 0.0M
2025-07-24 265.00 267.15 262.25 264.35 0.0M
2025-07-23 271.65 271.95 265.50 266.65 0.0M
2025-07-22 267.05 273.45 267.05 271.65 0.0M
2025-07-21 270.00 274.60 269.35 270.85 0.0M
2025-07-18 273.90 273.90 265.60 268.00 0.0M
2025-07-17 281.75 282.35 270.20 274.15 0.0M
2025-07-16 283.10 289.65 280.00 281.40 0.0M
2025-07-15 282.65 289.10 281.95 283.10 0.0M
2025-07-14 288.35 289.75 281.50 284.50 0.0M
2025-07-11 271.40 291.00 270.00 286.30 0.1M
2025-07-10 273.20 274.00 270.35 271.40 0.0M
2025-07-09 275.00 279.60 271.00 271.40 0.0M
2025-07-08 272.10 280.75 269.00 276.25 0.0M
2025-07-07 268.90 281.55 268.90 272.55 0.1M
2025-07-04 266.90 272.00 264.80 269.75 0.0M
2025-07-03 274.35 274.35 265.75 266.90 0.0M
2025-07-02 276.95 288.40 270.50 273.30 0.2M
2025-07-01 255.00 275.90 253.80 271.45 0.3M
2025-06-30 254.00 257.40 250.00 253.65 0.0M
2025-06-27 254.95 258.55 250.05 250.80 0.0M
2025-06-26 259.85 259.85 251.05 253.10 0.0M
2025-06-25 247.00 255.80 247.00 253.80 0.0M
2025-06-24 247.10 249.80 243.60 247.60 0.0M
2025-06-23 243.05 245.30 241.00 244.40 0.0M
2025-06-20 240.70 245.60 239.10 244.10 0.0M
2025-06-19 240.40 244.20 237.10 239.85 0.0M
2025-06-18 245.35 248.35 240.00 242.80 0.0M
2025-06-17 247.95 248.95 245.00 245.25 0.0M
2025-06-16 246.80 249.40 245.00 247.35 0.0M
2025-06-13 250.00 250.05 245.05 249.05 0.0M
2025-06-12 264.65 264.65 251.30 252.80 0.0M
2025-06-11 266.10 267.65 258.55 259.50 0.0M
2025-06-10 252.05 262.80 250.70 260.90 0.0M
2025-06-09 243.30 253.25 243.30 249.70 0.0M
2025-06-06 246.95 249.00 244.00 245.00 0.0M
2025-06-05 251.20 253.85 246.00 247.10 0.0M
2025-06-04 248.90 249.80 244.20 246.50 0.0M
2025-06-03 247.00 252.05 246.75 248.90 0.0M
2025-06-02 250.15 251.75 246.45 247.45 0.0M
2025-05-30 249.10 251.80 248.05 250.10 0.0M
2025-05-29 250.00 252.20 249.05 250.80 0.0M
2025-05-28 250.00 250.80 248.15 248.95 0.0M
2025-05-27 247.05 252.20 247.05 249.50 0.0M
2025-05-26 250.00 254.35 248.85 251.15 0.0M
2025-05-23 254.95 254.95 249.35 249.95 0.0M
2025-05-22 252.85 252.85 248.60 251.60 0.0M
2025-05-21 248.05 252.70 247.00 248.60 0.0M
2025-05-20 254.20 255.05 248.05 249.35 0.0M
2025-05-19 259.85 260.45 253.40 254.15 0.0M
2025-05-16 260.35 263.05 255.80 257.45 0.0M
2025-05-15 258.65 262.15 257.25 260.00 0.0M
2025-05-14 252.50 260.10 252.50 259.20 0.0M
2025-05-13 257.00 259.20 251.80 253.15 0.0M
2025-05-12 250.00 260.05 250.00 257.10 0.0M
2025-05-09 250.00 254.35 242.20 247.90 0.0M
2025-05-08 265.70 272.25 257.85 263.40 0.0M
2025-05-07 262.05 266.55 256.85 264.40 0.0M
2025-05-06 270.15 273.20 260.55 261.95 0.0M
2025-05-05 254.05 267.10 252.65 266.05 0.0M
2025-05-02 251.40 256.40 250.50 254.05 0.0M
2025-04-30 255.95 257.15 252.75 253.90 0.0M
2025-04-29 259.70 259.70 255.30 255.95 0.0M
2025-04-28 258.95 259.75 252.45 258.15 0.0M
2025-04-25 264.35 264.70 255.00 257.55 0.0M
2025-04-24 263.05 268.35 263.05 265.30 0.0M
2025-04-23 266.15 270.00 264.00 266.05 0.0M
2025-04-22 273.90 273.90 263.80 267.25 0.0M
2025-04-21 261.00 267.25 258.85 265.25 0.0M
2025-04-17 258.00 265.00 258.00 262.70 0.0M
2025-04-16 259.25 262.00 258.10 261.10 0.0M
2025-04-15 256.20 259.95 256.15 259.25 0.0M
2025-04-11 270.85 270.85 253.30 254.75 0.0M
2025-04-09 250.60 256.30 246.50 254.00 0.0M
2025-04-08 251.00 256.50 248.05 253.00 0.0M
2025-04-07 229.00 250.75 229.00 247.70 0.0M
2025-04-04 261.05 261.05 253.60 254.20 0.0M
2025-04-03 260.00 266.30 258.60 260.80 0.0M
2025-04-02 262.00 265.80 255.60 265.05 0.0M
2025-04-01 255.50 262.85 253.50 259.65 0.0M
2025-03-28 254.05 260.80 250.85 254.80 0.0M
2025-03-27 255.55 262.15 251.60 257.65 0.0M
2025-03-26 270.65 270.65 256.20 257.55 0.0M
2025-03-25 275.05 279.15 263.80 269.70 0.0M
2025-03-24 264.35 279.00 260.00 277.85 0.0M
2025-03-21 252.40 264.80 252.40 263.30 0.0M
2025-03-20 257.35 259.60 253.05 258.45 0.0M
2025-03-19 243.15 255.05 243.15 254.15 0.0M
2025-03-18 245.95 248.05 238.85 241.20 0.0M
2025-03-17 239.95 248.40 239.95 241.55 0.0M
2025-03-13 251.00 251.00 242.00 243.50 0.0M
2025-03-12 250.00 250.75 243.65 245.40 0.0M
2025-03-11 253.90 253.90 244.55 247.75 0.0M
2025-03-10 269.85 269.85 251.15 254.15 0.0M
2025-03-07 265.00 269.55 261.50 265.00 0.0M
2025-03-06 273.90 273.90 261.25 262.60 0.0M
2025-03-05 263.95 264.35 256.40 261.45 0.0M
2025-03-04 252.00 259.45 248.90 257.20 0.0M
2025-03-03 256.00 258.00 246.05 254.95 0.0M
2025-02-28 259.05 261.95 255.85 257.35 0.0M
2025-02-27 265.85 265.85 255.70 262.90 0.0M
2025-02-25 267.00 274.35 261.90 266.70 0.0M
2025-02-24 272.05 272.05 263.00 267.85 0.0M
2025-02-21 269.30 281.65 266.60 274.85 0.0M
2025-02-20 254.00 264.85 254.00 264.35 0.0M
2025-02-19 243.00 257.00 243.00 255.50 0.0M
2025-02-18 260.30 260.30 241.45 245.45 0.0M
2025-02-17 271.50 271.50 252.40 254.60 0.0M
2025-02-14 284.00 284.00 266.60 269.75 0.0M
2025-02-13 274.95 284.20 274.95 282.25 0.0M
2025-02-12 282.05 283.10 269.20 277.70 0.0M
2025-02-11 292.10 295.70 283.10 283.50 0.0M
2025-02-10 295.00 298.70 287.00 293.05 0.0M
2025-02-07 295.25 295.95 290.05 291.75 0.0M
2025-02-06 295.00 300.00 293.05 293.90 0.0M
2025-02-05 294.75 301.55 292.75 294.05 0.0M
2025-02-04 295.15 302.65 293.00 294.55 0.0M
2025-02-03 310.00 310.00 295.00 296.20 0.0M
2025-02-01 310.95 317.45 301.20 303.50 0.0M
2025-01-31 305.00 309.75 300.30 305.75 0.0M
2025-01-30 296.00 305.95 293.75 303.85 0.0M
2025-01-29 290.05 298.45 290.00 293.65 0.0M
2025-01-28 308.95 310.45 288.00 290.30 0.0M
2025-01-27 325.50 325.50 302.30 304.35 0.0M
2025-01-24 322.00 322.00 316.15 317.05 0.0M
2025-01-23 321.45 324.70 318.20 319.35 0.0M
2025-01-22 329.50 329.50 318.05 321.15 0.0M
2025-01-21 325.65 329.90 324.90 325.90 0.0M
2025-01-20 325.65 330.00 325.10 327.90 0.0M
2025-01-17 329.95 330.35 325.65 328.00 0.0M
2025-01-16 324.05 332.40 324.05 330.60 0.0M
2025-01-15 327.05 329.55 321.25 323.40 0.0M
2025-01-14 311.95 333.20 310.00 329.55 0.0M
2025-01-13 316.35 321.50 309.15 309.90 0.0M
2025-01-10 335.45 335.45 319.00 322.65 0.0M
2025-01-09 339.55 340.00 330.20 330.65 0.0M
2025-01-08 339.05 343.30 338.85 339.20 0.0M
2025-01-07 332.30 348.10 332.30 343.30 0.0M
2025-01-06 342.05 344.35 332.50 336.25 0.0M
2025-01-03 347.50 350.00 341.85 343.80 0.0M
2025-01-02 345.05 345.95 341.25 343.35 0.0M
2025-01-01 340.30 348.40 339.65 345.30 0.0M