Andrew Yule

ANDY
🏛️ 인도 →
26.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.05 26.60 25.05 26.25 0.2M
2021-12-30 25.80 25.90 24.80 24.95 0.1M
2021-12-29 26.50 27.50 25.55 25.80 0.3M
2021-12-28 23.75 28.00 23.75 26.45 1.1M
2021-12-27 23.25 24.65 23.25 23.80 0.2M
2021-12-24 23.75 23.95 23.45 23.50 0.0M
2021-12-23 23.45 24.00 22.85 23.60 0.1M
2021-12-22 22.35 23.25 22.30 22.75 0.1M
2021-12-21 22.60 23.30 22.00 22.30 0.1M
2021-12-20 23.00 23.10 21.90 22.25 0.1M
2021-12-17 23.95 23.95 23.10 23.15 0.1M
2021-12-16 24.45 24.65 23.50 23.70 0.1M
2021-12-15 24.85 25.20 24.30 24.35 0.1M
2021-12-14 25.45 25.80 24.05 24.55 0.1M
2021-12-13 24.15 26.05 23.85 25.35 0.4M
2021-12-10 23.80 24.00 23.25 23.75 0.1M
2021-12-09 23.40 23.60 23.20 23.40 0.1M
2021-12-08 23.50 24.10 23.25 23.35 0.1M
2021-12-07 23.25 23.70 23.10 23.25 0.1M
2021-12-06 22.95 24.20 22.80 23.30 0.1M
2021-12-03 22.50 23.30 22.20 22.85 0.2M
2021-12-02 22.65 22.70 21.95 22.25 0.1M
2021-12-01 22.35 22.40 21.80 22.00 0.0M
2021-11-30 22.00 22.70 21.85 22.10 0.0M
2021-11-29 22.30 22.50 21.50 21.70 0.1M
2021-11-26 22.95 23.15 22.30 22.45 0.1M
2021-11-25 23.90 23.90 23.00 23.20 0.0M
2021-11-24 23.15 24.00 23.10 23.30 0.1M
2021-11-23 23.50 23.50 22.50 22.95 0.1M
2021-11-22 23.90 23.90 22.50 22.65 0.1M
2021-11-18 24.20 24.30 22.90 23.30 0.1M
2021-11-17 24.65 24.65 23.75 23.90 0.1M
2021-11-16 24.90 24.90 24.10 24.20 0.0M
2021-11-15 25.00 25.05 24.25 24.35 0.1M
2021-11-12 24.50 25.00 24.30 24.40 0.1M
2021-11-11 24.95 25.10 24.40 24.50 0.1M
2021-11-10 24.35 25.30 23.95 24.55 0.2M
2021-11-09 24.85 24.85 24.00 24.20 0.1M
2021-11-08 24.35 25.20 24.05 24.45 0.0M
2021-11-04 24.30 24.45 24.00 24.30 0.0M
2021-11-03 24.30 24.45 23.85 24.05 0.1M
2021-11-02 24.80 24.80 24.10 24.15 0.0M
2021-11-01 24.00 25.10 24.00 24.20 0.1M
2021-10-29 24.95 24.95 23.90 24.05 0.1M
2021-10-28 24.95 24.95 24.25 24.35 0.1M
2021-10-27 25.00 25.35 24.45 24.70 0.1M
2021-10-26 25.00 25.45 24.35 24.85 0.1M
2021-10-25 26.45 26.45 24.05 24.35 0.1M
2021-10-22 25.35 25.90 25.05 25.25 0.1M
2021-10-21 25.90 26.40 24.80 25.35 0.1M
2021-10-20 26.70 26.85 25.60 25.85 0.1M
2021-10-19 27.90 27.90 26.40 26.55 0.2M
2021-10-18 27.45 28.55 26.35 27.35 0.3M
2021-10-14 26.80 28.05 26.80 27.00 0.2M
2021-10-13 28.00 28.05 26.65 26.85 0.1M
2021-10-12 26.05 28.30 26.05 26.95 0.1M
2021-10-11 26.95 27.05 26.20 26.30 0.1M
2021-10-08 27.95 27.95 26.35 26.75 0.1M
2021-10-07 27.50 27.80 26.80 27.15 0.1M
2021-10-06 29.50 29.80 26.90 27.20 0.4M
2021-10-05 25.50 29.40 25.50 28.15 1.1M
2021-10-04 24.50 24.75 24.45 24.50 0.1M
2021-10-01 24.85 24.95 24.20 24.45 0.0M
2021-09-30 24.70 25.10 24.50 24.75 0.1M
2021-09-29 24.00 25.15 24.00 24.55 0.1M
2021-09-28 24.80 24.80 24.10 24.30 0.0M
2021-09-27 24.95 24.95 24.15 24.30 0.2M
2021-09-24 24.85 25.05 24.40 24.70 0.1M
2021-09-23 24.75 25.40 24.60 24.85 0.1M
2021-09-22 25.20 25.20 23.65 24.70 0.1M
2021-09-21 24.50 25.50 23.75 24.95 0.1M
2021-09-20 24.10 24.70 23.85 23.90 0.1M
2021-09-17 24.90 25.35 24.35 24.60 0.1M
2021-09-16 25.50 25.50 24.65 24.85 0.2M
2021-09-15 24.70 25.30 24.55 24.80 0.1M
2021-09-14 24.60 24.80 24.05 24.45 0.1M
2021-09-13 24.80 24.85 24.35 24.50 0.1M
2021-09-09 25.45 25.45 24.70 24.80 0.1M
2021-09-08 24.25 25.70 24.25 25.20 0.1M
2021-09-07 24.85 25.10 24.35 24.55 0.1M
2021-09-06 25.10 25.35 24.40 24.60 0.1M
2021-09-03 25.55 25.80 24.85 25.00 0.1M
2021-09-02 24.70 25.65 24.50 25.30 0.1M
2021-09-01 25.10 25.10 24.20 24.50 0.1M
2021-08-31 25.80 25.80 24.70 24.85 0.2M
2021-08-30 25.00 26.20 24.60 25.40 0.1M
2021-08-27 24.70 24.70 24.00 24.40 0.1M
2021-08-26 24.85 25.00 24.30 24.50 0.1M
2021-08-25 24.20 25.00 24.05 24.70 0.1M
2021-08-24 23.55 24.20 23.35 23.95 0.1M
2021-08-23 24.90 24.95 22.75 23.55 0.1M
2021-08-20 24.20 25.15 23.40 24.55 0.2M
2021-08-18 25.50 25.50 24.20 24.55 0.2M
2021-08-17 26.55 26.55 25.10 25.25 0.1M
2021-08-16 27.70 27.70 26.15 26.25 0.1M
2021-08-13 27.50 27.90 27.05 27.25 0.1M
2021-08-12 25.85 27.35 25.85 27.20 0.2M
2021-08-11 27.00 27.05 24.15 25.75 0.5M
2021-08-10 27.85 28.25 26.15 26.60 0.3M
2021-08-09 29.10 29.60 27.85 28.00 0.3M
2021-08-06 28.95 29.35 28.50 28.70 0.2M
2021-08-05 29.55 29.60 28.45 28.70 0.2M
2021-08-04 30.20 30.45 29.20 29.35 0.4M
2021-08-03 30.20 30.60 29.55 29.75 0.4M
2021-08-02 29.75 30.90 29.50 30.00 0.5M
2021-07-30 30.25 30.30 29.55 29.70 0.2M
2021-07-29 30.25 30.90 29.85 30.15 0.3M
2021-07-28 31.35 31.55 29.80 30.10 0.7M
2021-07-27 28.95 32.40 28.70 31.50 3.7M
2021-07-26 28.75 29.65 28.50 28.65 0.4M
2021-07-23 29.30 29.50 28.10 28.60 0.4M
2021-07-22 29.75 30.05 29.10 29.25 0.3M
2021-07-20 30.30 30.35 29.20 29.45 0.4M
2021-07-19 30.40 31.25 29.75 30.25 0.5M
2021-07-16 30.25 31.30 29.55 30.60 0.7M
2021-07-15 30.65 31.00 29.55 30.00 0.6M
2021-07-14 30.60 31.70 30.30 30.50 0.5M
2021-07-13 31.95 32.00 30.20 30.40 0.6M
2021-07-12 31.90 32.70 31.50 31.60 0.7M
2021-07-09 30.75 32.35 30.75 31.45 1.0M
2021-07-08 31.45 32.85 30.50 30.85 1.2M
2021-07-07 29.90 33.00 29.55 31.45 4.2M
2021-07-06 29.35 31.00 29.10 29.75 1.9M
2021-07-05 28.85 29.75 28.70 29.00 0.7M
2021-07-02 27.00 28.80 26.55 28.50 1.0M
2021-07-01 27.05 27.45 26.40 26.65 0.8M
2021-06-30 28.20 28.65 27.35 27.50 0.4M
2021-06-29 27.65 28.60 27.65 28.00 0.4M
2021-06-28 28.00 28.55 27.50 27.65 0.3M
2021-06-25 28.40 29.15 27.80 27.90 0.6M
2021-06-24 29.55 29.85 28.35 28.60 1.2M
2021-06-23 30.80 31.50 30.55 30.75 0.8M
2021-06-22 30.60 31.60 30.45 30.60 0.7M
2021-06-21 28.60 30.70 28.60 30.35 0.5M
2021-06-18 30.75 31.00 28.50 29.80 0.7M
2021-06-17 30.50 31.40 30.20 30.35 0.7M
2021-06-16 31.15 31.50 30.40 30.75 0.8M
2021-06-15 31.10 32.30 30.80 30.95 0.8M
2021-06-14 33.00 33.00 30.10 31.50 1.5M
2021-06-11 33.70 33.90 32.20 32.70 2.6M
2021-06-10 31.50 33.25 31.20 32.05 3.5M
2021-06-09 29.20 31.90 29.15 30.40 3.1M
2021-06-08 30.45 30.75 28.75 29.20 1.1M
2021-06-07 32.00 32.00 30.00 30.30 1.4M
2021-06-04 31.70 32.00 30.15 30.55 1.9M
2021-06-03 30.25 31.90 30.25 31.10 3.1M
2021-06-02 28.95 30.50 28.35 29.85 2.7M
2021-06-01 30.00 30.90 28.15 28.85 2.2M
2021-05-31 27.50 30.30 27.00 29.40 3.9M
2021-05-28 30.45 31.45 26.80 27.40 10.4M
2021-05-27 25.50 28.70 25.00 28.70 10.7M
2021-05-26 23.55 24.50 23.30 23.95 2.8M
2021-05-25 23.30 24.00 23.10 23.30 0.9M
2021-05-24 23.65 23.85 23.25 23.40 0.2M
2021-05-21 24.20 24.20 23.50 23.50 0.4M
2021-05-20 23.65 24.80 23.25 23.50 1.4M
2021-05-19 23.90 24.00 23.25 23.45 0.5M
2021-05-18 23.50 25.20 23.50 23.95 1.7M
2021-05-17 23.60 23.70 23.05 23.20 0.2M
2021-05-14 23.60 24.25 23.10 23.35 0.6M
2021-05-12 23.50 24.50 23.10 23.35 0.9M
2021-05-11 21.65 23.75 21.65 23.45 1.1M
2021-05-10 21.25 22.60 21.25 22.15 0.8M
2021-05-07 21.35 21.90 21.20 21.40 0.3M
2021-05-06 21.40 21.80 21.15 21.30 0.2M
2021-05-05 21.00 21.45 20.95 21.25 0.2M
2021-05-04 22.00 22.15 20.60 20.80 0.3M
2021-05-03 21.25 21.75 20.50 21.25 0.2M
2021-04-30 20.70 21.95 20.65 21.55 0.4M
2021-04-29 21.00 21.20 20.70 21.05 0.2M
2021-04-28 20.95 21.45 20.40 20.75 0.4M
2021-04-27 21.00 21.00 20.25 20.60 0.2M
2021-04-26 20.50 20.50 19.80 20.10 0.2M
2021-04-23 20.70 21.40 19.90 20.25 0.3M
2021-04-22 20.00 20.95 19.60 20.50 0.5M
2021-04-20 20.40 20.40 19.60 19.90 0.2M
2021-04-19 19.55 20.45 19.50 19.75 0.3M
2021-04-16 21.25 21.25 20.80 20.85 0.3M
2021-04-15 21.20 21.20 20.80 21.00 0.2M
2021-04-13 21.05 21.85 20.70 21.20 0.3M
2021-04-12 22.00 22.45 20.65 20.80 0.9M
2021-04-09 24.00 24.10 22.00 23.10 0.9M
2021-04-08 24.05 25.35 23.50 24.10 10.3M
2021-04-07 20.40 21.40 20.00 21.15 0.3M
2021-04-06 19.75 20.80 19.70 20.05 0.1M
2021-04-05 20.90 21.00 19.70 20.10 0.1M
2021-04-01 20.00 20.80 20.00 20.45 0.1M
2021-03-31 20.25 20.45 19.50 19.75 0.1M
2021-03-30 20.00 20.85 19.55 19.60 0.2M
2021-03-26 19.75 20.45 19.55 19.95 0.4M
2021-03-25 20.00 20.40 18.65 19.45 0.3M
2021-03-24 20.90 21.50 19.10 19.65 0.3M
2021-03-23 20.75 21.60 20.75 20.95 0.1M
2021-03-22 20.25 21.20 20.25 20.75 0.3M
2021-03-19 21.60 21.60 20.20 20.70 0.2M
2021-03-18 22.00 22.30 20.35 21.10 0.8M
2021-03-17 23.95 23.95 21.50 21.70 0.6M
2021-03-16 22.00 24.80 21.80 23.70 3.2M
2021-03-15 23.00 23.30 21.05 22.10 0.2M
2021-03-12 23.25 23.70 22.65 22.80 0.2M
2021-03-10 23.25 23.80 22.80 23.20 0.2M
2021-03-09 22.95 24.50 22.80 23.20 0.5M
2021-03-08 23.20 23.80 22.60 22.80 0.1M
2021-03-05 23.75 23.95 22.65 22.90 0.3M
2021-03-04 24.25 24.25 23.50 23.60 0.4M
2021-03-03 24.05 24.85 23.15 24.50 1.0M
2021-03-02 25.50 25.90 23.30 23.75 1.7M
2021-03-01 23.45 24.70 23.00 24.05 1.5M
2021-02-26 19.75 23.90 18.75 22.90 2.4M
2021-02-25 18.10 20.90 18.10 20.15 1.7M
2021-02-24 18.30 18.60 17.80 17.95 0.2M
2021-02-23 17.80 18.30 17.50 18.05 0.1M
2021-02-22 18.00 18.20 17.25 17.85 0.2M
2021-02-19 17.95 18.75 17.55 17.80 0.7M
2021-02-18 17.35 18.05 17.05 17.80 0.3M
2021-02-17 16.65 17.50 16.35 17.25 0.1M
2021-02-16 16.75 16.75 16.40 16.60 0.1M
2021-02-15 17.50 17.95 16.05 16.60 0.2M
2021-02-12 18.20 18.50 17.50 17.70 0.2M
2021-02-11 17.60 18.30 17.60 17.85 0.3M
2021-02-10 17.50 18.15 17.30 17.40 0.1M
2021-02-09 17.65 18.40 17.35 17.60 0.3M
2021-02-08 17.30 18.10 16.75 17.35 0.4M
2021-02-05 16.55 16.75 16.25 16.30 0.1M
2021-02-04 16.30 16.70 16.25 16.35 0.1M
2021-02-03 16.30 16.65 16.05 16.25 0.1M
2021-02-02 16.45 16.85 16.10 16.25 0.2M
2021-02-01 16.65 16.95 16.00 16.15 0.1M
2021-01-29 16.50 17.20 16.50 16.55 0.1M
2021-01-28 16.10 16.85 16.10 16.25 0.1M
2021-01-27 16.60 16.60 16.05 16.30 0.1M
2021-01-25 16.85 17.25 16.30 16.45 0.1M
2021-01-22 16.75 17.00 16.50 16.65 0.1M
2021-01-21 17.00 17.50 16.60 16.75 0.1M
2021-01-20 17.20 17.50 16.80 16.95 0.1M
2021-01-19 17.25 17.60 17.05 17.50 0.1M
2021-01-18 17.70 17.70 16.85 16.95 0.1M
2021-01-15 18.00 18.20 16.30 17.35 0.2M
2021-01-14 18.40 18.40 17.70 18.00 0.1M
2021-01-13 18.85 18.95 17.65 17.95 0.2M
2021-01-12 18.30 19.00 18.10 18.40 0.5M
2021-01-11 18.10 18.55 17.20 17.55 0.2M
2021-01-08 18.50 18.90 18.05 18.10 0.2M
2021-01-07 18.50 18.90 18.00 18.35 0.3M
2021-01-06 18.20 19.80 17.75 18.20 0.9M
2021-01-05 17.20 18.35 16.95 18.10 0.4M
2021-01-04 17.20 17.70 17.00 17.25 0.2M
2021-01-01 17.05 17.35 16.90 17.10 0.1M