Chowgule Steamships Ltd (CHWG)

CHWG
🏛️ 인도 →
22.33
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
2023-12-29 14.80 14.80 14.21 14.27 0.0M
2023-12-28 14.98 14.99 14.11 14.81 0.0M
2023-12-27 14.70 14.95 14.25 14.33 0.0M
2023-12-26 14.48 14.84 14.27 14.72 0.0M
2023-12-22 14.68 14.72 14.03 14.20 0.0M
2023-12-21 14.58 14.58 13.51 14.39 0.0M
2023-12-20 14.40 14.84 14.13 14.16 0.0M
2023-12-19 14.70 14.73 14.18 14.43 0.0M
2023-12-18 14.74 14.75 14.11 14.63 0.0M
2023-12-15 14.16 14.63 14.15 14.55 0.0M
2023-12-14 14.73 14.73 14.16 14.26 0.0M
2023-12-13 14.17 14.76 14.17 14.33 0.0M
2023-12-12 14.90 14.90 14.11 14.69 0.0M
2023-12-11 15.11 15.51 14.60 14.61 0.0M
2023-12-08 15.48 15.80 14.72 14.81 0.0M
2023-12-07 14.17 15.40 14.17 15.13 0.0M
2023-12-06 14.51 15.00 14.20 14.85 0.0M
2023-12-05 14.10 14.45 14.00 14.43 0.0M
2023-12-04 14.05 14.46 14.05 14.06 0.0M
2023-12-01 14.58 14.65 13.50 13.82 0.0M
2023-11-30 14.40 14.40 14.10 14.16 0.0M
2023-11-29 14.35 14.91 14.35 14.35 0.0M
2023-11-28 15.25 15.25 14.31 14.35 0.0M
2023-11-24 14.48 14.97 14.11 14.97 0.0M
2023-11-23 14.48 14.48 14.10 14.48 0.0M
2023-11-22 14.50 14.73 14.08 14.48 0.0M
2023-11-21 14.20 14.74 14.11 14.61 0.0M
2023-11-20 14.89 14.90 14.06 14.07 0.0M
2023-11-17 14.11 14.98 14.11 14.50 0.0M
2023-11-16 14.63 14.64 14.07 14.63 0.0M
2023-11-15 14.99 14.99 14.03 14.64 0.0M
2023-11-13 14.12 14.74 14.01 14.65 0.0M
2023-11-12 14.96 14.96 14.03 14.69 0.0M
2023-11-10 14.01 14.69 14.01 14.69 0.0M
2023-11-09 14.35 14.76 14.16 14.67 0.0M
2023-11-08 14.53 14.84 14.02 14.84 0.0M
2023-11-07 14.90 14.90 14.23 14.52 0.0M
2023-11-06 15.10 15.10 14.47 14.91 0.0M
2023-11-03 14.59 14.67 14.40 14.40 0.0M
2023-11-02 14.91 14.91 13.74 14.69 0.0M
2023-11-01 14.09 15.18 14.09 14.21 0.0M
2023-10-31 15.24 15.24 14.66 14.66 0.0M
2023-10-30 14.21 15.47 14.21 14.61 0.0M
2023-10-27 14.50 14.93 14.50 14.90 0.0M
2023-10-26 15.00 15.00 13.99 14.33 0.0M
2023-10-25 15.29 15.29 14.21 14.69 0.0M
2023-10-23 15.18 15.18 14.03 14.92 0.0M
2023-10-20 14.68 14.68 14.68 14.68 0.0M
2023-10-19 14.16 14.79 14.16 14.79 0.0M
2023-10-18 14.70 14.90 14.30 14.89 0.0M
2023-10-17 15.08 15.10 14.35 14.91 0.0M
2023-10-16 14.75 14.87 14.35 14.50 0.0M
2023-10-13 14.70 14.70 14.03 14.60 0.0M
2023-10-12 14.80 15.20 14.40 14.64 0.0M
2023-10-11 14.92 15.00 14.11 14.82 0.0M
2023-10-10 14.75 14.75 14.10 14.56 0.0M
2023-10-09 13.73 14.87 13.73 14.55 0.0M
2023-10-06 14.10 14.57 14.10 14.44 0.0M
2023-10-05 14.05 14.50 13.70 14.01 0.0M
2023-10-04 14.85 14.85 13.64 14.32 0.0M
2023-10-03 14.56 14.56 14.00 14.35 0.0M
2023-09-29 14.90 14.90 13.80 13.90 0.0M
2023-09-28 14.95 14.99 14.30 14.37 0.0M
2023-09-27 15.27 15.27 14.61 14.98 0.0M
2023-09-26 14.48 15.30 14.44 15.29 0.0M
2023-09-25 15.24 15.30 14.51 15.19 0.0M
2023-09-22 15.00 15.15 14.44 15.12 0.0M
2023-09-21 14.11 15.24 14.11 15.00 0.0M
2023-09-20 14.50 14.70 14.08 14.52 0.0M
2023-09-18 14.68 14.90 14.17 14.50 0.0M
2023-09-15 14.24 14.85 14.24 14.33 0.0M
2023-09-14 14.50 14.97 14.06 14.89 0.0M
2023-09-13 15.18 15.25 14.24 14.39 0.0M
2023-09-12 15.04 15.25 14.00 14.97 0.0M
2023-09-11 15.29 15.29 14.52 14.68 0.0M
2023-09-08 15.05 15.45 14.54 15.28 0.0M
2023-09-07 16.12 16.40 15.01 15.01 0.0M
2023-09-06 15.64 16.00 14.90 15.80 0.0M
2023-09-05 14.90 15.64 14.40 15.64 0.0M
2023-09-04 14.33 15.00 14.33 14.90 0.0M
2023-09-01 14.56 15.23 14.31 14.33 0.0M
2023-08-31 15.25 15.25 14.56 14.56 0.0M
2023-08-30 15.00 15.05 14.50 14.97 0.0M
2023-08-29 14.99 15.00 14.30 14.39 0.0M
2023-08-28 14.60 15.00 14.30 14.99 0.0M
2023-08-25 14.30 15.00 14.30 15.00 0.0M
2023-08-24 14.25 15.40 14.25 14.99 0.0M
2023-08-23 14.36 15.09 14.36 14.97 0.0M
2023-08-22 14.02 15.34 14.02 15.11 0.0M
2023-08-21 15.35 15.35 14.70 14.70 0.0M
2023-08-18 15.00 15.35 14.63 15.27 0.0M
2023-08-17 15.20 15.24 14.63 14.63 0.0M
2023-08-16 14.02 15.30 14.02 15.11 0.0M
2023-08-14 14.69 14.94 14.25 14.74 0.0M
2023-08-11 14.94 14.94 14.02 14.69 0.0M
2023-08-10 14.34 14.83 14.34 14.34 0.0M
2023-08-09 14.92 15.19 14.23 14.84 0.0M
2023-08-08 14.72 15.00 13.74 14.92 0.0M
2023-08-07 14.22 14.99 14.20 14.37 0.0M
2023-08-04 14.89 14.90 14.27 14.50 0.0M
2023-08-03 14.25 14.70 14.03 14.62 0.0M
2023-08-02 14.78 14.86 14.16 14.64 0.0M
2023-08-01 14.89 14.90 13.95 14.78 0.0M
2023-07-31 14.19 14.89 14.18 14.64 0.0M
2023-07-28 13.74 15.00 13.74 14.69 0.0M
2023-07-27 14.66 14.66 13.62 14.45 0.0M
2023-07-26 13.81 14.50 13.81 14.33 0.0M
2023-07-25 13.92 14.50 13.92 14.39 0.0M
2023-07-24 13.60 14.69 13.55 14.65 0.0M
2023-07-21 14.64 14.65 13.81 14.25 0.0M
2023-07-20 14.21 14.90 14.20 14.20 0.0M
2023-07-19 14.70 14.81 14.08 14.79 0.0M
2023-07-18 14.80 14.90 14.12 14.79 0.0M
2023-07-17 13.90 15.00 13.87 14.86 0.0M
2023-07-14 14.20 14.75 14.00 14.59 0.0M
2023-07-13 14.40 14.40 13.50 14.20 0.0M
2023-07-12 14.50 14.50 13.77 13.80 0.0M
2023-07-11 13.65 14.49 13.60 14.49 0.0M
2023-07-10 14.48 14.48 13.62 14.29 0.0M
2023-07-07 13.90 14.28 13.50 14.09 0.0M
2023-07-06 13.24 13.99 13.13 13.95 0.0M
2023-07-05 14.34 14.50 13.65 13.76 0.0M
2023-07-04 13.77 14.65 13.42 14.35 0.0M
2023-07-03 14.48 14.49 13.49 14.10 0.0M
2023-06-30 14.83 14.83 13.85 14.00 0.0M
2023-06-28 14.01 14.60 14.01 14.21 0.0M
2023-06-27 13.40 14.70 13.30 14.67 0.0M
2023-06-26 14.69 14.69 14.00 14.00 0.0M
2023-06-23 14.00 14.70 14.00 14.21 0.0M
2023-06-22 13.86 14.80 13.83 14.70 0.0M
2023-06-21 14.88 14.88 14.14 14.55 0.0M
2023-06-20 14.50 14.92 14.00 14.88 0.0M
2023-06-19 14.50 14.50 14.21 14.23 0.0M
2023-06-16 14.80 15.25 14.03 14.95 0.0M
2023-06-15 13.98 14.71 13.98 14.64 0.0M
2023-06-14 14.69 14.70 13.95 14.69 0.0M
2023-06-13 14.67 14.70 13.99 14.68 0.0M
2023-06-12 13.83 14.98 13.83 14.72 0.0M
2023-06-09 15.00 15.00 14.17 14.55 0.0M
2023-06-08 14.00 15.23 14.00 14.91 0.0M
2023-06-07 14.70 15.00 14.51 14.51 0.0M
2023-06-06 14.01 15.37 14.01 15.27 0.0M
2023-06-05 15.48 15.48 14.20 14.64 0.0M
2023-06-02 14.25 15.00 14.25 14.77 0.0M
2023-06-01 14.00 15.00 13.75 15.00 0.0M
2023-05-31 14.94 14.94 14.26 14.41 0.0M
2023-05-30 15.00 15.05 14.92 14.94 0.0M
2023-05-29 15.00 15.74 14.99 15.70 0.0M
2023-05-26 14.41 15.80 14.31 15.77 0.0M
2023-05-25 15.60 15.60 15.00 15.06 0.0M
2023-05-24 14.92 15.70 14.28 15.60 0.0M
2023-05-23 15.20 15.80 14.92 15.03 0.0M
2023-05-22 15.58 16.00 15.20 15.70 0.0M
2023-05-19 14.25 15.75 14.25 15.59 0.0M
2023-05-18 15.48 15.50 14.81 15.00 0.0M
2023-05-17 15.70 15.75 14.30 15.58 0.0M
2023-05-16 15.05 15.80 15.03 15.03 0.0M
2023-05-15 15.50 16.00 15.01 15.82 0.0M
2023-05-12 15.50 15.50 14.11 15.42 0.0M
2023-05-11 15.19 15.19 13.86 14.84 0.0M
2023-05-10 14.50 14.50 13.54 14.50 0.0M
2023-05-09 13.50 14.49 13.11 14.25 0.0M
2023-05-08 13.80 13.80 13.50 13.80 0.0M
2023-05-05 13.51 14.00 13.01 13.15 0.0M
2023-05-04 14.28 14.28 13.00 13.51 0.0M
2023-05-03 13.46 13.60 13.45 13.60 0.0M
2023-05-02 13.50 14.20 13.50 14.15 0.0M
2023-04-28 13.75 13.85 12.90 13.74 0.0M
2023-04-27 13.50 14.45 13.50 13.57 0.0M
2023-04-26 14.49 14.49 13.91 13.93 0.0M
2023-04-25 13.73 13.85 13.50 13.80 0.0M
2023-04-24 13.10 13.80 13.05 13.80 0.0M
2023-04-21 13.70 14.24 13.40 13.73 0.0M
2023-04-20 13.30 14.25 13.30 14.10 0.0M
2023-04-19 13.85 13.85 13.45 13.84 0.0M
2023-04-18 13.99 13.99 13.01 13.21 0.0M
2023-04-17 12.87 13.49 12.87 13.49 0.0M
2023-04-13 12.76 13.75 12.67 13.49 0.0M
2023-04-12 12.39 13.33 12.39 13.33 0.0M
2023-04-11 12.90 13.74 12.70 12.70 0.0M
2023-04-10 12.45 13.50 12.45 13.32 0.0M
2023-04-06 12.55 13.17 12.55 13.10 0.0M
2023-04-05 12.50 12.79 12.25 12.79 0.0M
2023-04-03 11.99 12.56 11.99 12.50 0.0M
2023-03-31 11.42 11.99 11.42 11.99 0.0M
2023-03-29 12.19 12.19 11.95 12.00 0.0M
2023-03-28 11.98 12.50 11.98 11.98 0.0M
2023-03-27 13.20 13.20 12.61 12.61 0.0M
2023-03-24 12.70 13.50 12.64 13.27 0.0M
2023-03-23 13.49 13.49 12.85 13.29 0.0M
2023-03-22 12.83 13.49 12.83 13.24 0.0M
2023-03-21 13.94 13.94 12.75 13.49 0.0M
2023-03-20 13.28 13.28 13.20 13.28 0.0M
2023-03-17 12.65 12.65 12.65 12.65 0.0M
2023-03-16 11.75 12.86 11.75 12.05 0.0M
2023-03-15 12.89 13.15 12.01 12.34 0.0M
2023-03-14 12.65 12.65 11.47 12.64 0.0M
2023-03-13 12.48 13.10 11.87 12.05 0.0M
2023-03-10 11.87 12.48 11.87 12.48 0.0M
2023-03-09 12.22 12.83 11.86 11.89 0.0M
2023-03-08 11.71 12.22 11.71 12.22 0.0M
2023-03-06 12.71 13.19 12.07 12.22 0.0M
2023-03-03 12.70 12.70 11.52 12.69 0.0M
2023-03-02 12.10 12.10 12.10 12.10 0.0M
2023-03-01 12.40 12.40 11.42 11.53 0.0M
2023-02-28 11.81 11.81 11.50 11.81 0.0M
2023-02-27 11.76 12.89 11.76 11.81 0.0M
2023-02-24 12.70 12.70 11.57 12.34 0.0M
2023-02-23 12.20 12.78 11.67 12.10 0.0M
2023-02-22 12.15 12.64 12.15 12.20 0.0M
2023-02-21 12.10 13.00 12.10 12.65 0.0M
2023-02-20 12.94 12.94 12.11 12.66 0.0M
2023-02-17 12.65 12.66 12.11 12.63 0.0M
2023-02-16 12.60 12.64 12.04 12.06 0.0M
2023-02-15 12.02 12.51 12.02 12.04 0.0M
2023-02-14 12.51 12.51 12.51 12.51 0.0M
2023-02-13 12.10 13.18 12.10 13.14 0.0M
2023-02-10 13.45 13.45 12.69 12.69 0.0M
2023-02-09 12.75 13.38 12.75 13.35 0.0M
2023-02-08 13.54 13.54 12.73 13.17 0.0M
2023-02-07 13.58 13.58 12.56 13.40 0.0M
2023-02-06 13.01 13.79 13.00 13.00 0.0M
2023-02-03 13.27 13.77 13.00 13.68 0.0M
2023-02-02 12.86 13.91 12.62 13.68 0.0M
2023-02-01 13.07 13.80 13.04 13.25 0.0M
2023-01-31 14.00 14.00 13.25 13.71 0.0M
2023-01-30 12.47 13.46 12.39 13.45 0.0M
2023-01-27 13.29 13.64 12.51 12.85 0.0M
2023-01-25 13.24 13.29 12.91 13.00 0.0M
2023-01-24 12.91 13.48 12.66 12.66 0.0M
2023-01-23 13.50 13.50 12.90 13.06 0.0M
2023-01-20 13.56 13.58 13.54 13.57 0.0M
2023-01-19 12.76 13.98 12.76 13.08 0.0M
2023-01-18 13.59 13.68 12.82 13.34 0.0M
2023-01-17 13.94 13.95 12.90 13.03 0.0M
2023-01-16 13.16 13.60 12.61 13.50 0.0M
2023-01-13 12.99 13.17 12.99 13.16 0.0M
2023-01-12 13.04 13.04 12.23 13.02 0.0M
2023-01-11 13.08 13.08 12.26 12.75 0.0M
2023-01-10 13.34 13.34 12.52 12.55 0.0M
2023-01-09 13.17 13.17 12.25 13.11 0.0M
2023-01-06 13.74 13.74 12.55 12.77 0.0M
2023-01-05 13.95 14.00 13.08 13.09 0.0M
2023-01-04 13.49 13.65 12.61 13.64 0.0M
2023-01-03 13.35 13.96 12.81 13.00 0.0M
2023-01-02 13.50 13.99 13.25 13.36 0.0M