Eicher Motors (EICH)

EICH
🏛️ 인도 →
7,047.00
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 2,558.00 2,604.20 2,548.55 2,591.90 0.4M
2021-12-30 2,562.25 2,591.80 2,540.20 2,557.00 0.8M
2021-12-29 2,471.00 2,571.70 2,470.00 2,562.25 0.7M
2021-12-28 2,456.65 2,519.35 2,452.00 2,480.40 0.6M
2021-12-27 2,446.00 2,448.25 2,390.65 2,438.95 0.3M
2021-12-24 2,485.20 2,504.75 2,432.25 2,437.90 0.3M
2021-12-23 2,500.00 2,503.95 2,470.25 2,480.25 0.3M
2021-12-22 2,425.00 2,495.00 2,425.00 2,486.85 0.6M
2021-12-21 2,417.00 2,437.85 2,390.15 2,416.65 0.3M
2021-12-20 2,420.00 2,438.35 2,360.40 2,406.45 0.5M
2021-12-17 2,466.00 2,491.00 2,415.05 2,459.00 0.7M
2021-12-16 2,502.00 2,509.55 2,431.20 2,471.15 0.7M
2021-12-15 2,480.00 2,508.15 2,475.00 2,493.35 0.3M
2021-12-14 2,477.00 2,492.35 2,451.00 2,487.45 0.4M
2021-12-13 2,554.90 2,557.60 2,481.00 2,496.70 0.4M
2021-12-10 2,532.20 2,552.00 2,516.50 2,527.65 0.3M
2021-12-09 2,505.55 2,550.10 2,475.00 2,542.95 0.8M
2021-12-08 2,465.00 2,516.95 2,465.00 2,505.55 0.4M
2021-12-07 2,455.10 2,488.75 2,441.20 2,471.80 0.3M
2021-12-06 2,460.00 2,471.85 2,424.05 2,444.10 0.5M
2021-12-03 2,450.00 2,497.15 2,445.05 2,455.55 0.7M
2021-12-02 2,440.00 2,463.55 2,426.80 2,451.55 0.4M
2021-12-01 2,410.00 2,482.45 2,385.05 2,438.30 1.7M
2021-11-30 2,415.80 2,447.00 2,360.00 2,370.45 1.1M
2021-11-29 2,433.90 2,447.60 2,365.30 2,413.40 0.3M
2021-11-26 2,495.00 2,506.10 2,421.50 2,433.90 0.6M
2021-11-25 2,545.00 2,545.00 2,497.05 2,520.40 0.5M
2021-11-24 2,599.20 2,617.95 2,525.00 2,536.95 0.5M
2021-11-23 2,536.00 2,610.95 2,505.70 2,599.20 0.6M
2021-11-22 2,600.00 2,603.00 2,516.90 2,548.05 1.0M
2021-11-18 2,675.00 2,698.65 2,575.00 2,603.30 0.8M
2021-11-17 2,729.95 2,749.55 2,662.95 2,674.20 0.8M
2021-11-16 2,684.40 2,739.15 2,650.05 2,710.30 1.2M
2021-11-15 2,715.00 2,770.00 2,679.35 2,684.35 0.7M
2021-11-12 2,725.00 2,741.35 2,697.55 2,723.00 0.9M
2021-11-11 2,730.00 2,742.90 2,686.45 2,704.35 0.5M
2021-11-10 2,720.00 2,765.55 2,710.00 2,746.75 0.9M
2021-11-09 2,701.20 2,743.55 2,700.70 2,724.25 0.7M
2021-11-08 2,724.75 2,777.00 2,680.95 2,711.25 3.1M
2021-11-04 2,580.00 2,696.25 2,551.00 2,661.60 1.4M
2021-11-03 2,540.30 2,560.00 2,505.20 2,521.85 0.9M
2021-11-02 2,559.00 2,573.00 2,526.00 2,542.45 0.7M
2021-11-01 2,490.00 2,567.05 2,478.10 2,560.00 1.1M
2021-10-29 2,530.00 2,530.00 2,471.55 2,484.80 1.6M
2021-10-28 2,583.90 2,589.95 2,518.75 2,527.50 1.3M
2021-10-27 2,592.00 2,611.50 2,572.15 2,583.90 0.4M
2021-10-26 2,579.90 2,613.00 2,571.95 2,590.25 0.7M
2021-10-25 2,602.50 2,624.15 2,532.00 2,561.75 0.5M
2021-10-22 2,692.00 2,692.00 2,600.80 2,612.55 0.5M
2021-10-21 2,677.00 2,698.00 2,596.40 2,663.35 0.8M
2021-10-20 2,705.00 2,711.00 2,616.30 2,651.20 1.2M
2021-10-19 2,842.70 2,842.70 2,687.25 2,703.70 1.0M
2021-10-18 2,881.00 2,881.00 2,812.85 2,826.35 0.4M
2021-10-14 2,905.00 2,923.55 2,845.00 2,853.20 0.5M
2021-10-13 2,911.00 2,959.75 2,855.25 2,905.75 0.7M
2021-10-12 2,860.00 2,933.40 2,852.05 2,909.60 0.8M
2021-10-11 2,830.00 2,898.65 2,828.25 2,851.75 0.6M
2021-10-08 2,840.00 2,872.95 2,814.50 2,817.95 0.6M
2021-10-07 2,755.00 2,858.90 2,746.10 2,820.95 0.9M
2021-10-06 2,770.00 2,783.50 2,713.60 2,728.95 0.6M
2021-10-05 2,730.00 2,789.00 2,729.05 2,760.10 0.5M
2021-10-04 2,760.00 2,771.00 2,708.00 2,745.90 0.9M
2021-10-01 2,787.00 2,794.10 2,752.20 2,772.45 0.4M
2021-09-30 2,843.00 2,846.85 2,771.55 2,790.20 0.9M
2021-09-29 2,870.00 2,890.00 2,835.00 2,843.25 0.4M
2021-09-28 2,882.00 2,944.65 2,864.50 2,883.05 0.8M
2021-09-27 2,965.00 2,994.00 2,868.35 2,879.35 1.3M
2021-09-24 2,861.50 2,948.05 2,861.50 2,931.00 0.8M
2021-09-23 2,851.60 2,876.70 2,843.40 2,857.05 0.5M
2021-09-22 2,860.00 2,879.50 2,825.00 2,842.85 0.4M
2021-09-21 2,810.00 2,859.90 2,788.80 2,854.40 0.6M
2021-09-20 2,856.10 2,858.55 2,756.65 2,813.00 1.2M
2021-09-17 2,865.30 2,934.95 2,864.30 2,898.55 1.4M
2021-09-16 2,868.00 2,883.40 2,843.55 2,860.20 0.6M
2021-09-15 2,820.30 2,851.95 2,801.20 2,841.95 0.4M
2021-09-14 2,818.80 2,870.00 2,809.65 2,820.30 0.7M
2021-09-13 2,815.00 2,815.00 2,777.05 2,805.00 0.3M
2021-09-09 2,798.00 2,832.95 2,772.00 2,818.20 0.5M
2021-09-08 2,803.10 2,823.15 2,762.25 2,800.00 0.6M
2021-09-07 2,844.90 2,880.00 2,806.00 2,823.15 0.5M
2021-09-06 2,802.60 2,888.00 2,802.60 2,844.90 1.2M
2021-09-03 2,738.65 2,857.00 2,713.00 2,802.60 2.3M
2021-09-02 2,703.00 2,747.80 2,686.55 2,733.20 0.9M
2021-09-01 2,680.00 2,767.00 2,662.05 2,703.15 2.0M
2021-08-31 2,554.00 2,697.90 2,545.00 2,679.25 2.4M
2021-08-30 2,580.70 2,608.20 2,545.80 2,553.95 0.9M
2021-08-27 2,570.20 2,586.60 2,547.60 2,576.10 0.5M
2021-08-26 2,564.50 2,585.00 2,546.50 2,578.75 0.4M
2021-08-25 2,559.00 2,583.25 2,541.20 2,579.50 0.7M
2021-08-24 2,557.40 2,575.00 2,518.00 2,547.90 1.3M
2021-08-23 2,620.00 2,622.45 2,535.00 2,544.00 1.3M
2021-08-20 2,540.00 2,631.80 2,521.25 2,601.65 2.2M
2021-08-18 2,526.00 2,599.00 2,526.00 2,589.65 1.9M
2021-08-17 2,494.00 2,540.00 2,471.20 2,515.65 1.3M
2021-08-16 2,554.00 2,556.55 2,482.00 2,495.85 1.0M
2021-08-13 2,575.00 2,628.90 2,523.25 2,546.80 4.1M
2021-08-12 2,734.00 2,739.90 2,601.00 2,616.55 2.2M
2021-08-11 2,735.55 2,750.00 2,698.00 2,718.25 0.4M
2021-08-10 2,729.05 2,754.00 2,709.10 2,734.35 0.7M
2021-08-09 2,746.00 2,768.75 2,717.00 2,729.00 0.5M
2021-08-06 2,734.70 2,759.35 2,734.70 2,747.35 0.8M
2021-08-05 2,650.00 2,757.00 2,642.00 2,732.15 2.2M
2021-08-04 2,658.00 2,679.70 2,635.50 2,641.80 0.5M
2021-08-03 2,609.80 2,654.90 2,587.10 2,649.30 0.7M
2021-08-02 2,558.80 2,615.00 2,535.30 2,602.60 0.7M
2021-07-30 2,528.15 2,563.70 2,509.00 2,530.25 0.6M
2021-07-29 2,550.00 2,559.95 2,518.00 2,528.15 0.3M
2021-07-28 2,576.50 2,576.50 2,523.00 2,550.40 0.4M
2021-07-27 2,566.10 2,598.00 2,542.65 2,571.35 0.5M
2021-07-26 2,544.80 2,585.00 2,540.00 2,563.20 0.3M
2021-07-23 2,565.95 2,578.00 2,542.00 2,549.65 0.4M
2021-07-22 2,584.95 2,584.95 2,529.00 2,560.10 1.3M
2021-07-20 2,580.00 2,601.00 2,537.65 2,554.85 0.9M
2021-07-19 2,609.00 2,617.25 2,571.00 2,579.75 0.6M
2021-07-16 2,667.50 2,671.30 2,607.80 2,617.25 1.0M
2021-07-15 2,710.00 2,711.35 2,652.00 2,667.50 0.7M
2021-07-14 2,709.45 2,714.00 2,687.60 2,700.00 0.8M
2021-07-13 2,725.00 2,744.85 2,700.00 2,706.70 0.5M
2021-07-12 2,720.00 2,743.95 2,705.00 2,709.50 0.3M
2021-07-09 2,740.00 2,765.00 2,686.05 2,712.15 1.0M
2021-07-08 2,705.10 2,737.00 2,705.10 2,729.30 0.5M
2021-07-07 2,716.55 2,738.90 2,696.80 2,710.85 0.5M
2021-07-06 2,704.00 2,731.15 2,693.45 2,711.15 0.3M
2021-07-05 2,675.65 2,720.00 2,671.15 2,701.05 0.5M
2021-07-02 2,674.00 2,691.10 2,642.00 2,661.00 0.6M
2021-07-01 2,680.00 2,709.00 2,667.90 2,675.30 0.5M
2021-06-30 2,707.55 2,725.00 2,665.15 2,671.15 0.4M
2021-06-29 2,740.00 2,749.00 2,700.00 2,705.10 0.3M
2021-06-28 2,723.50 2,752.95 2,712.60 2,740.45 0.2M
2021-06-25 2,701.00 2,725.00 2,683.00 2,720.80 0.5M
2021-06-24 2,728.60 2,735.00 2,694.00 2,706.75 0.4M
2021-06-23 2,721.00 2,763.00 2,708.60 2,728.60 0.4M
2021-06-22 2,700.00 2,759.35 2,698.00 2,718.20 0.5M
2021-06-21 2,662.00 2,742.00 2,662.00 2,698.45 0.5M
2021-06-18 2,673.90 2,715.00 2,644.20 2,707.55 0.6M
2021-06-17 2,720.00 2,772.90 2,664.70 2,673.75 0.7M
2021-06-16 2,751.00 2,777.65 2,724.30 2,741.05 0.3M
2021-06-15 2,745.00 2,787.05 2,740.65 2,763.50 0.6M
2021-06-14 2,740.00 2,771.85 2,711.00 2,744.95 0.5M
2021-06-11 2,721.40 2,752.55 2,710.85 2,746.40 0.6M
2021-06-10 2,729.05 2,755.00 2,691.00 2,705.05 0.6M
2021-06-09 2,766.20 2,774.45 2,718.10 2,729.05 0.5M
2021-06-08 2,765.00 2,779.00 2,745.00 2,763.80 0.4M
2021-06-07 2,750.25 2,797.90 2,745.10 2,754.45 0.6M
2021-06-04 2,767.45 2,775.00 2,724.10 2,744.60 0.6M
2021-06-03 2,680.20 2,774.50 2,678.05 2,767.75 1.3M
2021-06-02 2,645.55 2,694.00 2,638.10 2,677.75 0.7M
2021-06-01 2,610.00 2,704.00 2,610.00 2,665.80 1.1M
2021-05-31 2,638.45 2,686.00 2,615.40 2,676.15 0.8M
2021-05-28 2,630.00 2,710.00 2,626.10 2,638.45 2.3M
2021-05-27 2,649.00 2,677.00 2,589.15 2,604.05 1.5M
2021-05-26 2,640.00 2,656.15 2,607.05 2,633.50 1.0M
2021-05-25 2,565.00 2,634.00 2,565.00 2,625.05 1.0M
2021-05-24 2,541.00 2,579.00 2,526.60 2,551.20 0.9M
2021-05-21 2,550.00 2,559.50 2,513.55 2,522.30 0.7M
2021-05-20 2,565.00 2,582.00 2,521.20 2,530.60 0.5M
2021-05-19 2,550.00 2,615.00 2,540.35 2,564.70 1.1M
2021-05-18 2,500.00 2,583.90 2,492.60 2,571.85 1.0M
2021-05-17 2,417.00 2,489.95 2,410.05 2,484.35 0.6M
2021-05-14 2,455.20 2,457.60 2,400.00 2,415.20 0.4M
2021-05-12 2,464.00 2,485.00 2,438.15 2,456.45 0.3M
2021-05-11 2,410.50 2,477.90 2,410.50 2,471.20 0.5M
2021-05-10 2,427.15 2,450.00 2,417.55 2,447.25 0.4M
2021-05-07 2,450.00 2,457.05 2,403.10 2,417.15 0.5M
2021-05-06 2,384.80 2,447.95 2,377.00 2,443.25 0.6M
2021-05-05 2,377.00 2,387.20 2,356.55 2,372.40 0.4M
2021-05-04 2,398.40 2,416.85 2,356.10 2,368.00 0.6M
2021-05-03 2,382.50 2,416.25 2,367.50 2,396.25 0.5M
2021-04-30 2,442.00 2,470.25 2,414.00 2,421.65 0.6M
2021-04-29 2,526.00 2,547.25 2,452.90 2,462.90 1.2M
2021-04-28 2,428.00 2,540.00 2,410.15 2,521.20 1.7M
2021-04-27 2,369.85 2,407.00 2,366.70 2,400.10 0.5M
2021-04-26 2,329.50 2,376.15 2,329.50 2,369.85 1.3M
2021-04-23 2,310.00 2,357.15 2,304.10 2,317.30 1.0M
2021-04-22 2,326.80 2,348.10 2,303.70 2,337.85 0.8M
2021-04-20 2,399.85 2,404.45 2,318.90 2,340.00 1.0M
2021-04-19 2,375.00 2,386.00 2,318.10 2,370.35 0.9M
2021-04-16 2,415.00 2,469.90 2,415.00 2,434.85 0.8M
2021-04-15 2,475.00 2,489.90 2,378.00 2,412.60 2.0M
2021-04-13 2,427.20 2,504.95 2,420.20 2,493.85 0.7M
2021-04-12 2,490.00 2,510.00 2,395.15 2,427.20 1.1M
2021-04-09 2,550.00 2,575.00 2,515.00 2,521.60 0.7M
2021-04-08 2,558.50 2,595.00 2,548.00 2,553.00 0.8M
2021-04-07 2,500.00 2,547.20 2,490.00 2,538.20 0.7M
2021-04-06 2,534.80 2,553.00 2,478.05 2,486.60 0.9M
2021-04-05 2,596.00 2,603.00 2,507.00 2,517.20 1.2M
2021-04-01 2,610.80 2,649.00 2,588.85 2,631.15 0.7M
2021-03-31 2,635.00 2,648.70 2,580.10 2,603.95 0.8M
2021-03-30 2,574.00 2,653.70 2,561.35 2,639.95 1.0M
2021-03-26 2,620.00 2,620.95 2,551.05 2,560.55 0.7M
2021-03-25 2,635.55 2,651.00 2,548.00 2,580.45 1.1M
2021-03-24 2,700.00 2,706.50 2,629.05 2,660.65 1.1M
2021-03-23 2,679.00 2,716.00 2,666.00 2,702.75 1.1M
2021-03-22 2,668.00 2,692.00 2,650.05 2,676.85 0.7M
2021-03-19 2,644.00 2,677.00 2,600.00 2,661.50 0.9M
2021-03-18 2,665.60 2,697.95 2,635.00 2,664.60 1.1M
2021-03-17 2,667.05 2,668.90 2,630.05 2,647.00 0.6M
2021-03-16 2,652.45 2,683.65 2,626.00 2,661.05 0.7M
2021-03-15 2,640.60 2,683.50 2,585.35 2,669.45 0.8M
2021-03-12 2,699.00 2,699.00 2,610.10 2,637.50 1.1M
2021-03-10 2,600.00 2,687.00 2,598.90 2,672.30 2.0M
2021-03-09 2,600.00 2,618.30 2,573.00 2,592.70 0.7M
2021-03-08 2,600.65 2,643.50 2,575.00 2,583.25 1.0M
2021-03-05 2,584.80 2,634.20 2,560.00 2,587.75 1.2M
2021-03-04 2,570.00 2,633.00 2,545.35 2,593.20 1.4M
2021-03-03 2,605.80 2,626.85 2,571.10 2,599.05 1.3M
2021-03-02 2,584.00 2,611.00 2,530.00 2,602.30 1.5M
2021-03-01 2,523.00 2,568.90 2,497.15 2,556.15 1.3M
2021-02-26 2,529.70 2,546.95 2,463.65 2,498.60 1.7M
2021-02-25 2,555.00 2,558.95 2,517.00 2,551.95 1.4M
2021-02-24 2,530.05 2,562.85 2,500.00 2,535.80 0.8M
2021-02-23 2,476.20 2,549.80 2,456.85 2,514.70 1.8M
2021-02-22 2,586.10 2,590.00 2,450.00 2,482.35 2.2M
2021-02-19 2,646.00 2,647.90 2,570.00 2,584.65 1.6M
2021-02-18 2,701.10 2,712.85 2,625.00 2,650.20 1.9M
2021-02-17 2,720.00 2,745.00 2,685.00 2,695.50 1.5M
2021-02-16 2,770.05 2,778.15 2,692.45 2,726.95 1.5M
2021-02-15 2,796.00 2,809.00 2,758.00 2,770.05 0.9M
2021-02-12 2,840.00 2,844.95 2,765.05 2,781.25 1.9M
2021-02-11 2,750.00 2,840.80 2,701.30 2,818.15 4.5M
2021-02-10 2,968.00 2,998.90 2,876.75 2,901.30 2.2M
2021-02-09 2,993.30 3,018.00 2,936.05 2,947.65 1.1M
2021-02-08 2,934.00 2,986.00 2,930.10 2,970.40 0.7M
2021-02-05 2,973.20 2,990.00 2,905.20 2,932.15 0.9M
2021-02-04 2,900.90 2,978.00 2,881.00 2,963.45 1.3M
2021-02-03 2,904.85 2,948.00 2,871.50 2,916.90 1.3M
2021-02-02 2,920.00 2,920.00 2,825.95 2,904.85 2.1M
2021-02-01 2,777.00 2,868.05 2,698.55 2,842.85 1.8M
2021-01-29 2,812.40 2,870.45 2,726.95 2,744.30 2.1M
2021-01-28 2,780.00 2,830.00 2,738.35 2,798.45 1.4M
2021-01-27 2,899.95 2,932.40 2,769.50 2,789.90 2.6M
2021-01-25 3,029.95 3,029.95 2,851.25 2,869.55 2.0M
2021-01-22 2,900.00 3,037.00 2,900.00 2,972.60 3.1M
2021-01-21 2,896.00 2,955.00 2,895.05 2,926.60 1.5M
2021-01-20 2,887.20 2,964.00 2,865.65 2,881.55 1.8M
2021-01-19 2,888.00 2,929.00 2,852.15 2,883.50 1.4M
2021-01-18 2,853.15 2,912.70 2,815.00 2,873.00 2.1M
2021-01-15 2,880.00 2,902.00 2,840.00 2,857.30 0.9M
2021-01-14 2,880.00 2,906.95 2,841.00 2,886.60 1.2M
2021-01-13 2,869.50 2,910.40 2,836.65 2,868.65 1.9M
2021-01-12 2,777.20 2,949.00 2,777.20 2,881.65 4.8M
2021-01-11 2,767.00 2,808.65 2,726.70 2,777.15 1.6M
2021-01-08 2,661.00 2,771.30 2,661.00 2,760.85 2.6M
2021-01-07 2,660.00 2,715.65 2,640.75 2,649.80 1.3M
2021-01-06 2,668.00 2,672.00 2,610.00 2,645.35 0.9M
2021-01-05 2,630.00 2,685.00 2,616.00 2,674.90 1.5M
2021-01-04 2,591.00 2,670.00 2,580.00 2,655.70 3.3M
2021-01-01 2,531.00 2,555.00 2,515.80 2,542.70 0.9M