AMD Industries Ltd

AMDM
🏛️ 인도 →
56.99
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
2021-12-31 44.30 45.15 42.45 44.70 0.0M
2021-12-30 42.70 45.40 41.40 43.90 0.0M
2021-12-29 39.80 42.35 37.65 42.20 0.1M
2021-12-28 42.00 42.05 38.40 38.50 0.0M
2021-12-27 35.60 40.70 35.50 40.05 0.0M
2021-12-24 37.00 38.20 35.50 37.00 0.0M
2021-12-23 35.50 37.45 34.15 36.25 0.0M
2021-12-22 33.25 35.45 32.85 35.20 0.0M
2021-12-21 32.45 33.50 32.45 32.85 0.0M
2021-12-20 32.10 34.00 31.30 32.55 0.0M
2021-12-17 35.35 35.50 33.55 34.50 0.0M
2021-12-16 37.55 37.80 35.05 35.55 0.0M
2021-12-15 35.30 38.00 34.00 36.60 0.0M
2021-12-14 34.60 36.35 33.15 35.45 0.0M
2021-12-13 35.80 35.85 33.65 35.30 0.0M
2021-12-10 33.55 35.60 33.00 34.70 0.0M
2021-12-09 29.55 33.25 29.50 33.25 0.1M
2021-12-08 30.70 31.95 29.80 30.25 0.0M
2021-12-07 30.45 31.00 29.45 30.70 0.0M
2021-12-06 30.00 30.70 29.40 30.45 0.0M
2021-12-03 30.45 31.50 29.10 30.05 0.0M
2021-12-02 29.45 30.10 29.45 30.10 0.0M
2021-12-01 28.70 29.65 28.55 28.70 0.0M
2021-11-30 28.60 29.70 28.30 29.30 0.0M
2021-11-29 30.00 30.00 28.00 29.65 0.0M
2021-11-26 29.95 30.15 29.10 29.45 0.0M
2021-11-25 29.15 31.15 29.10 30.15 0.0M
2021-11-24 30.00 31.10 30.00 30.35 0.0M
2021-11-23 30.85 31.80 30.45 30.60 0.0M
2021-11-22 32.00 32.00 30.45 30.60 0.0M
2021-11-18 32.15 32.60 31.65 32.05 0.0M
2021-11-17 31.25 33.35 31.25 32.10 0.0M
2021-11-16 34.60 34.60 32.85 32.85 0.0M
2021-11-15 34.60 35.50 34.55 34.55 0.0M
2021-11-12 36.90 38.40 35.85 36.35 0.0M
2021-11-11 34.85 36.75 34.65 36.75 0.0M
2021-11-10 35.60 35.75 34.45 35.00 0.0M
2021-11-09 35.55 36.00 34.80 35.00 0.0M
2021-11-08 36.90 36.90 34.65 35.10 0.0M
2021-11-04 36.90 36.90 35.55 36.10 0.0M
2021-11-03 35.20 35.90 34.90 35.55 0.0M
2021-11-02 35.70 36.80 34.90 35.70 0.0M
2021-11-01 34.95 35.75 33.70 35.50 0.0M
2021-10-29 35.50 36.10 34.15 34.20 0.0M
2021-10-28 33.30 35.50 33.30 35.00 0.0M
2021-10-27 35.50 36.25 34.20 34.90 0.0M
2021-10-26 35.25 37.50 35.15 36.00 0.0M
2021-10-25 39.70 39.70 36.95 36.95 0.0M
2021-10-22 41.90 42.15 38.85 38.85 0.0M
2021-10-21 41.40 41.50 37.80 40.85 0.0M
2021-10-20 36.60 39.80 34.75 39.25 0.1M
2021-10-19 36.80 37.05 35.05 36.35 0.1M
2021-10-18 32.05 33.70 31.75 33.70 0.1M
2021-10-14 31.35 32.00 30.10 30.65 0.0M
2021-10-13 32.30 32.30 31.25 31.30 0.0M
2021-10-12 30.15 33.60 30.15 32.35 0.0M
2021-10-11 30.10 32.00 30.10 30.60 0.0M
2021-10-08 32.35 32.35 30.65 31.65 0.0M
2021-10-07 30.10 32.80 29.25 31.50 0.1M
2021-10-06 30.25 30.25 29.00 29.85 0.0M
2021-10-05 26.85 28.85 26.85 28.85 0.0M
2021-10-04 27.25 27.80 27.00 27.50 0.0M
2021-10-01 27.00 27.30 26.45 27.20 0.0M
2021-09-30 27.05 27.10 26.65 26.95 0.0M
2021-09-29 27.20 27.20 26.20 26.50 0.0M
2021-09-28 26.10 27.80 26.10 26.40 0.0M
2021-09-27 27.05 28.30 26.25 27.00 0.0M
2021-09-24 27.00 28.00 27.00 27.15 0.0M
2021-09-23 27.90 28.00 27.50 27.90 0.0M
2021-09-22 27.95 28.35 27.00 27.10 0.0M
2021-09-21 26.60 28.05 26.40 27.00 0.0M
2021-09-20 27.45 27.90 26.55 27.10 0.0M
2021-09-17 28.00 28.25 27.50 27.60 0.0M
2021-09-16 28.60 28.70 27.95 28.05 0.0M
2021-09-15 29.00 29.10 28.05 28.30 0.0M
2021-09-14 29.15 29.40 28.55 29.00 0.0M
2021-09-13 30.30 30.30 28.00 28.95 0.0M
2021-09-09 29.75 29.75 27.75 28.90 0.0M
2021-09-08 28.55 29.25 28.50 28.90 0.0M
2021-09-07 27.90 29.45 27.90 29.00 0.0M
2021-09-06 28.45 29.25 28.35 29.15 0.0M
2021-09-03 27.60 28.90 27.50 28.35 0.0M
2021-09-02 28.50 28.70 27.50 28.45 0.0M
2021-09-01 28.95 29.00 28.20 28.55 0.0M
2021-08-31 29.40 29.40 28.15 28.85 0.0M
2021-08-30 28.90 29.30 28.00 29.00 0.0M
2021-08-27 29.35 29.95 28.05 28.90 0.0M
2021-08-26 28.45 28.65 28.30 28.60 0.0M
2021-08-25 27.55 28.70 27.55 28.50 0.0M
2021-08-24 27.10 28.20 27.05 27.45 0.0M
2021-08-23 27.30 27.85 26.60 27.40 0.0M
2021-08-20 27.20 28.80 27.05 27.35 0.0M
2021-08-18 27.80 28.80 27.75 28.40 0.0M
2021-08-17 30.00 30.00 28.15 28.15 0.0M
2021-08-16 28.00 29.00 28.00 28.85 0.0M
2021-08-13 27.60 27.65 27.60 27.65 0.0M
2021-08-12 25.75 26.95 25.10 26.35 0.0M
2021-08-11 27.00 27.00 25.70 25.70 0.0M
2021-08-10 28.60 28.95 26.85 27.05 0.0M
2021-08-09 29.45 29.50 27.95 28.25 0.0M
2021-08-06 28.80 28.80 27.55 28.20 0.0M
2021-08-05 28.65 28.80 27.40 27.50 0.0M
2021-08-04 30.00 30.45 28.60 28.80 0.0M
2021-08-03 30.75 30.75 29.90 29.95 0.0M
2021-08-02 32.70 32.70 30.15 30.40 0.0M
2021-07-30 31.30 32.10 30.30 31.70 0.0M
2021-07-29 31.20 31.30 30.10 30.75 0.0M
2021-07-28 32.00 32.00 29.90 31.20 0.0M
2021-07-27 32.35 32.35 30.35 30.50 0.0M
2021-07-26 30.50 32.40 30.50 31.70 0.0M
2021-07-23 31.55 32.20 30.80 31.00 0.0M
2021-07-22 30.80 31.25 29.80 31.25 0.0M
2021-07-20 30.75 30.85 29.60 29.80 0.0M
2021-07-19 31.00 31.70 30.55 30.60 0.0M
2021-07-16 31.55 32.00 29.70 31.20 0.0M
2021-07-15 32.25 32.25 31.00 31.15 0.0M
2021-07-14 31.75 31.95 31.00 31.60 0.0M
2021-07-13 32.30 32.55 31.25 31.30 0.0M
2021-07-12 32.30 32.80 31.20 31.65 0.0M
2021-07-09 33.45 33.45 31.75 32.10 0.0M
2021-07-08 32.10 33.50 31.85 33.10 0.0M
2021-07-07 33.50 33.50 30.50 32.10 0.0M
2021-07-06 31.95 31.95 31.95 31.95 0.0M
2021-07-05 30.40 30.45 29.50 30.45 0.0M
2021-07-02 28.25 29.40 28.20 29.00 0.0M
2021-07-01 27.50 28.50 26.95 28.00 0.0M
2021-06-30 28.90 28.90 27.10 27.75 0.0M
2021-06-29 27.60 27.60 26.50 27.60 0.0M
2021-06-28 26.05 28.40 26.05 26.30 0.0M
2021-06-25 29.30 29.30 27.40 27.40 0.0M
2021-06-24 27.50 28.85 27.50 28.80 0.1M
2021-06-23 26.25 26.25 25.50 26.25 0.0M
2021-06-22 21.85 23.90 21.85 23.90 0.0M
2021-06-21 21.35 22.40 21.30 21.75 0.0M
2021-06-18 22.25 22.70 21.55 22.05 0.0M
2021-06-17 23.45 23.75 22.65 22.90 0.0M
2021-06-16 24.00 24.00 23.30 23.70 0.0M
2021-06-15 24.20 24.20 23.20 23.80 0.0M
2021-06-14 23.70 24.50 22.90 23.65 0.0M
2021-06-11 24.95 24.95 23.00 24.05 0.0M
2021-06-10 23.85 25.00 22.55 24.25 0.0M
2021-06-09 23.50 23.55 22.60 22.75 0.0M
2021-06-08 22.50 24.00 22.35 23.55 0.0M
2021-06-07 22.55 23.60 21.50 22.90 0.0M
2021-06-04 21.55 22.20 21.25 22.20 0.0M
2021-06-03 21.45 21.65 20.15 21.15 0.0M
2021-06-02 20.35 21.30 20.25 21.00 0.0M
2021-06-01 21.00 21.00 20.55 20.65 0.0M
2021-05-31 20.80 21.50 19.90 21.15 0.0M
2021-05-28 21.85 21.85 20.50 20.80 0.0M
2021-05-27 21.50 21.70 21.25 21.55 0.0M
2021-05-26 21.00 21.50 20.65 21.30 0.0M
2021-05-25 20.30 20.75 20.20 20.50 0.0M
2021-05-24 19.50 20.20 19.50 20.05 0.0M
2021-05-21 19.50 19.95 19.40 19.50 0.0M
2021-05-20 19.65 19.75 19.50 19.75 0.0M
2021-05-19 19.30 19.55 19.30 19.35 0.0M
2021-05-18 19.50 19.90 19.00 19.20 0.0M
2021-05-17 19.30 19.60 18.85 19.50 0.0M
2021-05-14 20.50 20.50 19.20 19.30 0.0M
2021-05-12 20.30 20.30 19.30 19.60 0.0M
2021-05-11 19.30 20.00 18.90 19.90 0.0M
2021-05-10 19.80 19.80 18.50 19.40 0.0M
2021-05-07 18.85 19.60 18.60 19.20 0.0M
2021-05-06 19.50 19.90 19.05 19.45 0.0M
2021-05-05 17.95 19.05 17.95 19.05 0.0M
2021-05-04 18.80 18.80 17.85 18.15 0.0M
2021-05-03 18.15 18.45 17.95 17.95 0.0M
2021-04-30 17.75 18.50 17.45 18.00 0.0M
2021-04-29 18.45 18.45 17.70 18.30 0.0M
2021-04-28 18.10 18.50 17.80 17.80 0.0M
2021-04-27 17.80 18.45 17.80 17.95 0.0M
2021-04-26 17.40 18.50 17.40 18.50 0.0M
2021-04-23 17.25 18.35 17.10 17.85 0.0M
2021-04-22 17.10 18.25 17.10 17.90 0.0M
2021-04-20 16.90 18.00 16.90 18.00 0.0M
2021-04-19 17.70 17.70 17.70 17.70 0.0M
2021-04-16 17.95 17.95 17.55 17.55 0.0M
2021-04-15 17.60 18.45 17.60 18.45 0.0M
2021-04-13 17.75 18.50 17.70 18.50 0.0M
2021-04-12 19.90 19.90 18.15 18.60 0.0M
2021-04-09 19.00 19.00 18.30 19.00 0.0M
2021-04-08 17.10 18.55 17.10 18.55 0.0M
2021-04-07 17.40 18.20 17.40 17.75 0.0M
2021-04-06 17.20 18.25 17.00 18.25 0.0M
2021-04-05 18.60 18.60 16.95 17.60 0.0M
2021-04-01 17.50 17.80 17.50 17.80 0.0M
2021-03-31 17.50 18.20 16.75 17.65 0.0M
2021-03-30 17.00 17.90 16.45 17.55 0.0M
2021-03-26 16.70 17.40 16.60 17.15 0.0M
2021-03-25 17.10 18.20 17.10 17.10 0.0M
2021-03-24 18.80 18.80 18.00 18.00 0.0M
2021-03-23 18.00 18.95 18.00 18.90 0.0M
2021-03-22 19.00 20.00 18.25 18.35 0.0M
2021-03-19 19.15 19.50 19.15 19.20 0.0M
2021-03-18 20.20 20.20 20.15 20.15 0.0M
2021-03-17 20.50 21.60 20.50 21.20 0.0M
2021-03-16 20.60 21.75 20.60 21.00 0.0M
2021-03-15 21.40 22.00 20.85 21.55 0.0M
2021-03-12 22.25 23.30 21.35 21.90 0.0M
2021-03-10 23.00 24.00 22.00 22.25 0.0M
2021-03-09 25.85 26.00 22.70 23.10 0.0M
2021-03-08 25.00 25.90 24.30 25.00 0.0M
2021-03-05 25.75 25.75 24.10 24.70 0.0M
2021-03-04 24.35 26.10 23.65 24.75 0.0M
2021-03-03 25.50 26.15 23.70 24.30 0.0M
2021-03-02 26.95 27.00 24.95 25.10 0.0M
2021-03-01 26.30 27.85 24.70 25.80 0.0M
2021-02-26 23.65 27.50 22.40 25.95 0.1M
2021-02-25 19.55 24.10 19.15 23.70 0.1M
2021-02-24 20.15 21.70 19.50 20.10 0.0M
2021-02-23 23.30 23.80 20.25 20.50 0.1M
2021-02-22 20.00 23.80 18.30 22.75 0.1M
2021-02-19 20.20 20.20 18.55 19.90 0.0M
2021-02-18 20.00 21.00 20.00 20.25 0.0M
2021-02-17 17.15 20.15 16.90 19.55 0.0M
2021-02-16 17.05 17.90 16.25 17.30 0.0M
2021-02-15 17.70 17.95 17.05 17.20 0.0M
2021-02-12 17.95 18.35 17.25 18.05 0.0M
2021-02-11 18.50 19.00 17.95 17.95 0.0M
2021-02-10 17.75 19.00 17.30 18.10 0.0M
2021-02-09 17.60 18.45 17.60 18.00 0.0M
2021-02-08 18.10 18.25 18.00 18.00 0.0M
2021-02-05 18.85 18.85 18.00 18.05 0.0M
2021-02-04 18.45 19.00 18.45 18.90 0.0M
2021-02-03 19.30 19.30 18.80 18.80 0.0M
2021-02-02 18.60 19.60 18.45 18.45 0.0M
2021-02-01 18.05 18.75 17.95 18.60 0.0M
2021-01-29 19.35 19.35 18.45 18.65 0.0M
2021-01-28 19.40 19.40 18.20 18.40 0.0M
2021-01-27 18.50 18.75 18.35 18.35 0.0M
2021-01-25 20.35 20.40 18.30 18.65 0.0M
2021-01-22 19.65 20.00 19.15 19.50 0.0M
2021-01-21 20.25 21.00 19.60 20.15 0.0M
2021-01-20 20.45 20.80 19.55 20.55 0.0M
2021-01-19 19.55 20.30 18.80 20.25 0.0M
2021-01-18 19.45 20.00 18.90 18.95 0.0M
2021-01-15 19.90 20.20 19.75 19.90 0.0M
2021-01-14 19.50 20.95 19.10 20.15 0.0M
2021-01-13 19.20 21.15 19.00 19.05 0.0M
2021-01-12 19.40 20.95 19.40 20.20 0.0M
2021-01-11 20.00 21.90 20.00 20.55 0.0M
2021-01-08 20.40 22.00 20.40 21.30 0.0M
2021-01-07 23.40 23.40 21.50 21.60 0.0M
2021-01-06 22.75 23.60 21.50 22.05 0.0M
2021-01-05 21.25 22.50 21.25 22.20 0.0M
2021-01-04 19.40 22.50 19.40 21.55 0.0M
2021-01-01 20.95 21.25 19.55 20.65 0.0M