Afcons Infrastructure Ltd (AFCN)

AFCN
🏛️ 인도 →
453.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 440.85 440.85 438.60 439.50 1.5K
09:20 438.95 440.80 438.25 440.50 0.8K
09:25 439.80 439.80 438.55 439.15 0.4K
09:30 438.70 438.70 438.30 438.60 0.7K
09:35 438.60 440.00 438.15 440.00 1.0K
09:40 439.75 440.80 439.75 440.75 0.3K
09:45 440.55 443.40 440.40 443.40 0.2K
09:50 443.65 443.65 440.60 440.60 0.6K
09:55 440.70 442.40 440.70 442.40 0.1K
10:00 442.90 443.05 440.75 440.75 0.1K
10:05 439.40 440.05 439.40 440.05 0.0K
10:10 439.80 440.85 439.80 440.85 0.0K
10:15 440.15 440.20 440.15 440.15 0.0K
10:20 440.60 440.60 440.60 440.60 0.0K
10:25 440.90 441.10 440.50 440.50 0.0K
10:35 440.50 440.50 440.50 440.50 0.0K
10:40 441.85 442.75 441.85 442.75 0.0K
10:45 441.95 442.85 441.95 442.85 0.3K
10:50 443.45 444.65 443.45 444.15 0.2K
10:55 443.80 443.80 443.80 443.80 0.0K
11:00 444.50 444.50 443.35 443.35 0.1K
11:05 443.00 443.00 443.00 443.00 0.0K
11:10 443.35 443.35 443.05 443.05 0.6K
11:15 442.25 442.25 442.25 442.25 0.0K
11:20 441.40 441.40 441.40 441.40 0.3K
11:25 441.80 441.90 441.05 441.90 0.1K
11:30 441.10 441.10 441.10 441.10 0.1K
11:35 440.80 440.80 440.50 440.50 0.0K
11:40 440.00 440.05 439.00 439.05 0.0K
11:45 438.70 439.50 438.70 439.50 0.1K
11:50 439.60 440.35 439.60 440.35 0.2K
11:55 440.75 441.00 440.60 440.60 0.3K
12:00 440.60 440.60 440.20 440.20 0.3K
12:05 440.20 440.20 439.85 439.85 0.0K
12:10 439.50 439.50 439.25 439.25 0.0K
12:15 439.45 439.45 439.35 439.35 0.1K
12:20 439.00 439.20 439.00 439.00 1.5K
12:30 439.55 439.55 439.55 439.55 0.3K
12:35 439.00 439.00 438.90 438.90 0.1K
12:40 438.90 438.90 438.90 438.90 0.0K
12:45 438.70 438.70 438.70 438.70 0.0K
12:55 438.70 438.70 438.70 438.70 0.2K
13:00 439.15 439.55 439.15 439.55 0.0K
13:05 439.75 439.75 439.75 439.75 0.0K
13:15 438.75 438.75 438.75 438.75 0.0K
13:30 438.75 439.15 438.75 439.15 0.0K
13:35 438.70 438.70 438.70 438.70 0.0K
13:40 438.65 438.65 438.40 438.40 0.1K
13:45 438.85 438.85 438.70 438.70 0.1K
13:50 438.70 438.70 438.50 438.70 0.1K
13:55 439.20 439.20 438.50 438.65 0.3K
14:00 438.65 438.65 437.65 437.95 2.3K
14:05 438.55 438.80 438.20 438.30 0.2K
14:10 439.00 439.00 438.70 438.70 0.0K
14:15 438.70 438.70 438.10 438.45 0.3K
14:20 438.45 438.55 437.55 437.55 0.7K
14:25 438.55 438.85 438.40 438.40 0.1K
14:30 438.40 438.40 438.05 438.05 0.1K
14:35 438.50 438.50 438.50 438.50 0.0K
14:40 439.00 439.10 438.85 439.10 0.1K
14:45 438.85 439.45 438.85 439.25 0.1K
14:50 439.50 439.50 438.70 438.70 0.1K
15:00 438.70 438.75 438.70 438.75 0.2K
15:05 438.70 438.70 438.70 438.70 0.0K
15:10 438.70 438.70 438.00 438.00 0.8K
15:15 438.15 438.35 438.15 438.30 0.1K
15:20 438.70 439.15 437.95 439.15 0.3K
15:25 439.25 439.25 438.55 438.55 0.2K
날짜 시가 고가 저가 종가 거래량
2025-10-01 448.30 457.20 446.40 453.80 0.0M
2025-09-30 440.50 457.00 440.50 454.75 0.0M
2025-09-29 434.25 460.60 434.25 451.60 0.1M
2025-09-26 442.00 444.65 437.00 438.55 0.0M
2025-09-25 452.10 454.80 441.10 443.05 0.0M
2025-09-24 451.05 459.45 451.05 456.05 0.0M
2025-09-23 458.80 460.30 452.45 455.10 0.0M
2025-09-22 467.70 467.70 455.80 458.55 0.0M
2025-09-19 458.75 473.00 443.00 460.95 0.1M
2025-09-18 455.35 458.90 452.55 454.95 0.0M
2025-09-17 451.50 459.95 449.80 453.25 0.0M
2025-09-16 452.35 456.45 450.05 454.95 0.1M
2025-09-15 446.50 453.30 444.25 452.60 0.0M
2025-09-12 450.05 455.70 444.10 448.40 0.0M
2025-09-11 445.90 456.05 445.90 454.80 0.1M
2025-09-10 439.55 451.00 439.00 446.85 0.1M
2025-09-09 443.90 443.90 435.30 438.55 0.0M
2025-09-08 438.65 442.00 437.75 439.00 0.0M
2025-09-05 438.95 443.25 435.25 438.80 0.0M
2025-09-04 437.95 444.35 436.15 439.15 0.1M
2025-09-03 425.40 441.45 424.90 434.20 0.0M
2025-09-02 424.05 431.50 423.90 425.70 0.0M
2025-09-01 419.50 428.50 419.50 426.60 0.0M
2025-08-29 422.00 423.95 416.05 417.60 0.0M
2025-08-28 436.70 436.75 420.20 421.90 1.0M
2025-08-26 427.75 446.60 422.80 436.20 0.1M
2025-08-25 427.25 434.00 427.25 430.65 0.0M
2025-08-22 426.95 434.80 426.65 430.95 0.0M
2025-08-21 430.00 435.00 426.05 427.60 0.0M
2025-08-20 435.00 436.65 427.40 429.10 0.0M
2025-08-19 427.40 436.05 424.05 435.00 0.0M
2025-08-18 421.55 432.80 421.55 427.45 0.1M
2025-08-14 422.65 424.30 416.45 421.10 0.0M
2025-08-13 422.00 425.50 418.00 422.65 0.0M
2025-08-12 425.30 426.10 415.45 422.20 0.1M
2025-08-11 416.05 431.50 412.45 425.30 0.4M
2025-08-08 405.00 414.70 404.40 406.80 0.0M
2025-08-07 402.95 411.00 401.40 409.10 0.0M
2025-08-06 403.05 406.20 401.85 403.25 0.0M
2025-08-05 405.10 410.55 404.95 407.45 0.0M
2025-08-04 405.00 409.45 402.00 405.30 0.0M
2025-08-01 396.55 407.90 396.55 405.75 0.1M
2025-07-31 394.85 402.00 391.95 399.35 0.1M
2025-07-30 395.60 405.80 395.60 399.55 0.1M
2025-07-29 399.40 400.10 390.10 397.15 0.1M
2025-07-28 414.35 414.40 398.30 400.35 0.1M
2025-07-25 420.00 421.00 412.00 414.10 0.1M
2025-07-24 426.40 426.40 420.75 421.30 0.1M
2025-07-23 429.50 430.10 422.25 424.95 0.1M
2025-07-22 434.45 435.00 422.90 427.60 0.3M
2025-07-21 420.75 421.30 415.50 418.75 0.1M
2025-07-18 435.00 440.30 415.10 417.25 0.5M
2025-07-17 419.45 423.00 415.10 416.55 0.1M
2025-07-16 423.30 425.35 419.00 419.45 0.0M
2025-07-15 420.80 428.05 420.80 423.00 0.0M
2025-07-14 423.05 427.10 419.60 422.20 0.0M
2025-07-11 428.85 428.85 418.65 425.15 0.0M
2025-07-10 425.00 430.65 423.75 428.40 0.0M
2025-07-09 425.90 429.50 421.45 424.95 0.0M
2025-07-08 423.50 427.20 419.65 426.25 0.0M
2025-07-07 427.15 430.05 421.80 423.80 0.0M
2025-07-04 433.60 437.00 426.05 428.80 0.0M
2025-07-03 431.05 435.00 429.55 432.80 0.0M
2025-07-02 433.65 433.80 425.70 430.75 0.1M
2025-07-01 437.25 440.95 430.30 433.50 0.0M
2025-06-30 442.50 446.00 434.40 437.15 0.0M
2025-06-27 439.05 446.65 439.05 442.55 0.0M
2025-06-26 442.15 444.00 434.00 438.55 0.0M
2025-06-25 438.05 444.65 436.30 437.80 0.0M
2025-06-24 440.00 445.00 436.40 437.55 0.1M
2025-06-23 442.25 447.95 431.30 435.90 0.1M
2025-06-20 420.05 462.40 418.40 447.60 0.1M
2025-06-19 438.00 439.40 418.20 424.45 0.1M
2025-06-18 447.95 448.80 435.05 439.90 0.0M
2025-06-17 444.60 448.05 439.50 446.05 0.0M
2025-06-16 439.85 445.65 430.15 443.75 0.1M
2025-06-13 435.15 443.50 434.50 441.00 0.1M
2025-06-12 449.65 456.15 444.45 446.70 0.1M
2025-06-11 447.70 450.20 444.10 447.50 0.1M
2025-06-10 448.50 449.95 443.25 445.50 0.1M
2025-06-09 453.70 460.75 442.25 447.95 0.2M
2025-06-06 425.15 437.50 425.15 435.05 0.1M
2025-06-05 422.30 425.60 421.30 423.80 0.0M
2025-06-04 422.65 424.05 419.45 421.50 0.0M
2025-06-03 431.75 431.75 420.70 422.30 0.0M
2025-06-02 423.55 429.45 421.55 426.65 0.1M
2025-05-30 425.05 428.60 422.00 423.35 0.0M
2025-05-29 426.05 429.50 422.00 423.65 0.0M
2025-05-28 434.45 434.85 426.05 427.70 0.0M
2025-05-27 437.75 440.75 428.90 432.00 0.0M
2025-05-26 435.60 439.70 429.15 433.00 0.1M
2025-05-23 451.30 451.30 440.00 445.35 0.0M
2025-05-22 455.95 456.00 445.10 449.15 0.0M
2025-05-21 462.05 466.45 448.55 449.10 0.0M
2025-05-20 465.85 471.65 458.00 465.80 0.0M
2025-05-19 469.20 472.45 463.25 465.80 0.0M
2025-05-16 455.35 470.60 449.65 467.00 0.0M
2025-05-15 457.35 460.45 451.00 451.95 0.1M
2025-05-14 457.50 464.55 448.25 459.75 0.1M
2025-05-13 428.15 460.00 428.15 457.45 0.1M
2025-05-12 430.30 436.65 429.30 430.55 0.0M
2025-05-09 407.90 421.60 407.25 419.40 0.0M
2025-05-08 432.00 432.00 410.00 415.85 0.0M
2025-05-07 406.75 430.50 406.75 429.75 0.0M
2025-05-06 417.10 424.00 412.20 413.95 0.0M
2025-05-05 420.45 423.00 414.25 416.45 0.1M
2025-05-02 418.75 423.35 415.90 420.30 1.8M
2025-04-30 421.85 427.45 417.15 418.45 0.0M
2025-04-29 429.90 429.90 422.05 425.80 0.0M
2025-04-28 425.00 425.15 416.85 422.40 0.0M
2025-04-25 434.25 436.40 419.50 422.85 0.1M
2025-04-24 438.20 439.15 432.50 434.20 0.1M
2025-04-23 445.80 445.80 437.00 438.00 0.0M
2025-04-22 448.20 452.15 441.35 442.15 0.1M
2025-04-21 440.80 449.00 440.80 444.60 0.0M
2025-04-17 442.30 447.00 438.50 444.00 0.0M
2025-04-16 440.00 449.15 439.95 445.15 0.0M
2025-04-15 434.00 449.00 434.00 442.85 0.0M
2025-04-11 431.55 433.20 424.00 429.10 0.0M
2025-04-09 432.10 432.15 420.50 422.00 0.0M
2025-04-08 435.15 438.30 427.10 433.65 0.0M
2025-04-07 382.40 429.50 382.40 426.50 0.1M
2025-04-04 470.35 470.40 452.05 456.85 0.0M
2025-04-03 463.25 475.50 463.25 470.40 0.0M
2025-04-02 465.30 479.15 465.30 471.95 0.0M
2025-04-01 481.30 484.95 467.25 469.05 0.0M
2025-03-28 477.50 489.95 477.40 486.35 0.0M
2025-03-27 472.00 480.70 461.00 477.45 0.0M
2025-03-26 477.80 484.75 466.20 467.95 0.1M
2025-03-25 490.55 492.95 474.85 477.70 0.0M
2025-03-24 486.40 498.90 480.90 489.45 0.1M
2025-03-21 468.15 487.50 464.10 485.95 0.0M
2025-03-20 461.35 472.20 457.75 469.85 0.1M
2025-03-19 456.00 465.65 450.60 456.45 0.0M
2025-03-18 445.25 452.00 445.00 447.30 0.0M
2025-03-17 450.85 454.60 438.65 450.40 0.0M
2025-03-13 461.45 463.65 447.50 450.75 0.0M
2025-03-12 457.00 465.60 450.95 459.90 0.0M
2025-03-11 452.05 466.10 447.55 456.25 0.0M
2025-03-10 454.10 466.55 446.25 461.40 0.1M
2025-03-07 440.00 452.30 434.95 450.00 0.0M
2025-03-06 426.90 439.45 422.85 437.75 0.0M
2025-03-05 425.75 428.70 418.45 420.50 0.1M
2025-03-04 399.95 428.50 399.00 425.70 0.0M
2025-03-03 417.45 423.70 398.55 405.05 0.0M
2025-02-28 435.50 435.50 409.00 412.95 0.1M
2025-02-27 449.05 454.20 436.20 441.95 0.0M
2025-02-25 447.15 458.50 446.20 447.85 0.0M
2025-02-24 444.40 450.80 442.20 447.15 0.0M
2025-02-21 454.90 461.20 447.05 452.40 0.0M
2025-02-20 445.05 459.15 445.05 455.65 0.1M
2025-02-19 434.65 453.00 430.55 447.95 0.1M
2025-02-18 431.05 437.40 421.30 435.55 0.0M
2025-02-17 425.55 434.80 417.90 430.35 0.1M
2025-02-14 445.05 448.80 412.15 423.90 0.1M
2025-02-13 455.00 459.00 436.80 438.95 0.0M
2025-02-12 449.00 456.95 428.45 454.50 0.1M
2025-02-11 451.60 458.00 437.10 450.85 0.1M
2025-02-10 464.30 472.80 454.30 457.60 0.1M
2025-02-07 457.00 469.35 457.00 466.80 0.1M
2025-02-06 467.90 476.30 451.60 458.10 0.1M
2025-02-05 433.90 467.40 433.85 464.05 0.2M
2025-02-04 444.45 447.05 421.25 427.95 0.2M
2025-02-03 461.95 469.75 438.25 439.65 0.1M
2025-02-01 472.95 494.90 466.80 473.55 0.2M
2025-01-31 459.75 477.65 453.10 473.40 0.1M
2025-01-30 466.80 471.85 449.35 453.05 0.1M
2025-01-29 458.95 463.40 445.55 458.15 0.1M
2025-01-28 452.35 471.00 436.50 460.25 0.2M
2025-01-27 482.50 484.05 440.25 446.50 0.2M
2025-01-24 497.00 504.35 481.40 486.75 0.1M
2025-01-23 496.85 509.35 493.40 496.15 0.1M
2025-01-22 509.90 513.95 494.45 497.40 0.1M
2025-01-21 521.55 537.50 503.00 506.05 0.0M
2025-01-20 521.50 525.95 516.45 523.65 0.1M
2025-01-17 524.70 524.70 516.05 520.40 0.0M
2025-01-16 515.75 530.75 513.00 524.00 0.1M
2025-01-15 499.95 512.85 496.55 510.70 0.1M
2025-01-14 489.20 500.60 481.80 496.60 0.1M
2025-01-13 489.35 495.95 465.90 479.60 0.2M
2025-01-10 511.90 514.10 492.60 499.15 0.1M
2025-01-09 528.05 528.95 512.00 517.15 0.1M
2025-01-08 527.50 534.35 516.80 528.10 0.1M
2025-01-07 531.25 537.45 525.55 527.15 0.1M
2025-01-06 545.05 556.85 522.45 528.75 0.3M
2025-01-03 535.00 570.00 534.95 543.75 0.4M
2025-01-02 539.45 543.90 533.15 535.00 0.0M
2025-01-01 547.85 548.05 537.50 539.40 0.1M