G M Breweries Ltd

GMBR
🏛️ 인도 →
706.80
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
2021-12-31 661.20 679.04 648.08 653.40 0.0M
2021-12-30 660.48 670.80 653.00 657.80 0.0M
2021-12-29 620.88 656.84 620.88 653.80 0.0M
2021-12-28 624.84 637.56 613.56 621.56 0.0M
2021-12-27 615.08 627.20 610.32 617.64 0.0M
2021-12-24 614.60 638.08 599.96 612.52 0.0M
2021-12-23 597.84 620.80 597.84 611.72 0.0M
2021-12-22 570.08 629.76 570.08 597.84 0.0M
2021-12-21 557.00 568.00 551.08 563.20 0.0M
2021-12-20 552.00 552.00 522.40 540.12 0.0M
2021-12-17 565.28 565.28 552.24 553.88 0.0M
2021-12-16 580.44 580.48 565.68 567.00 0.0M
2021-12-15 584.88 589.16 570.04 572.08 0.0M
2021-12-14 572.08 586.40 571.12 582.04 0.0M
2021-12-13 581.24 582.76 576.20 578.44 0.0M
2021-12-10 565.60 579.84 564.76 572.84 0.0M
2021-12-09 577.72 578.92 566.40 570.16 0.0M
2021-12-08 563.20 586.88 563.20 570.76 0.0M
2021-12-07 559.04 569.84 555.88 560.60 0.0M
2021-12-06 558.40 569.92 547.24 552.08 0.0M
2021-12-03 545.32 570.64 545.32 557.44 0.0M
2021-12-02 545.40 556.84 545.40 553.36 0.0M
2021-12-01 547.04 551.20 537.68 546.00 0.0M
2021-11-30 536.88 558.24 534.88 541.96 0.0M
2021-11-29 524.80 546.44 522.40 533.20 0.0M
2021-11-26 563.44 568.04 549.92 552.68 0.0M
2021-11-25 565.16 575.68 565.16 570.36 0.0M
2021-11-24 572.48 578.08 563.56 565.64 0.0M
2021-11-23 540.80 574.32 540.80 569.28 0.0M
2021-11-22 588.00 588.00 536.00 546.88 0.0M
2021-11-18 602.64 605.72 568.92 573.84 0.0M
2021-11-17 611.64 612.76 597.00 600.12 0.0M
2021-11-16 609.60 619.80 605.28 609.20 0.0M
2021-11-15 630.48 632.96 597.52 608.12 0.0M
2021-11-12 632.52 638.88 619.92 629.64 0.0M
2021-11-11 632.00 646.68 625.68 629.60 0.0M
2021-11-10 611.68 645.08 609.60 633.64 0.0M
2021-11-09 615.76 617.72 607.96 614.00 0.0M
2021-11-08 623.20 631.68 603.72 613.88 0.0M
2021-11-04 604.00 622.12 587.84 610.24 0.0M
2021-11-03 614.52 618.40 600.80 604.16 0.0M
2021-11-02 609.92 635.20 609.48 614.12 0.0M
2021-11-01 616.80 621.16 596.92 605.84 0.0M
2021-10-29 588.72 619.20 571.20 613.16 0.0M
2021-10-28 611.76 620.48 579.64 585.08 0.0M
2021-10-27 590.88 618.08 589.64 608.48 0.0M
2021-10-26 582.40 597.60 571.68 595.52 0.0M
2021-10-25 610.40 610.40 561.40 568.24 0.0M
2021-10-22 600.00 612.80 583.20 594.88 0.0M
2021-10-21 581.28 614.60 581.28 596.60 0.0M
2021-10-20 620.52 623.96 580.48 593.44 0.0M
2021-10-19 643.20 662.64 608.68 620.52 0.0M
2021-10-18 671.28 678.48 640.00 642.64 0.0M
2021-10-14 684.68 706.92 659.20 670.36 0.1M
2021-10-13 715.20 738.28 678.80 685.40 0.1M
2021-10-12 618.40 734.40 618.40 708.48 0.2M
2021-10-11 621.28 630.80 613.64 621.52 0.1M
2021-10-08 616.80 647.64 606.40 616.72 0.1M
2021-10-07 572.04 644.88 572.04 613.88 0.1M
2021-10-06 603.12 632.00 555.56 568.88 0.1M
2021-10-05 499.68 597.00 497.60 597.00 0.1M
2021-10-04 485.64 507.92 485.64 497.52 0.0M
2021-10-01 489.60 500.44 479.88 487.48 0.0M
2021-09-30 485.60 497.28 472.40 490.92 0.0M
2021-09-29 469.28 474.48 465.64 468.36 0.0M
2021-09-28 476.80 479.68 467.68 471.84 0.0M
2021-09-27 476.84 483.16 471.92 473.88 0.0M
2021-09-24 488.72 498.20 477.20 478.92 0.0M
2021-09-23 460.00 501.56 460.00 486.80 0.0M
2021-09-22 465.28 471.20 456.40 460.80 0.0M
2021-09-21 447.56 455.64 447.16 454.08 0.0M
2021-09-20 465.68 477.32 428.48 447.56 0.0M
2021-09-17 468.48 480.76 461.60 465.68 0.0M
2021-09-16 468.68 471.68 461.88 466.56 0.0M
2021-09-15 464.48 477.28 464.48 468.52 0.0M
2021-09-14 463.80 474.20 462.72 465.12 0.0M
2021-09-13 456.80 472.84 456.80 461.72 0.0M
2021-09-09 462.56 465.76 457.72 458.48 0.0M
2021-09-08 466.24 470.60 460.00 462.96 0.0M
2021-09-07 465.84 472.48 460.80 462.48 0.0M
2021-09-06 471.28 480.00 464.40 466.32 0.0M
2021-09-03 468.48 491.20 466.40 472.60 0.0M
2021-09-02 445.28 482.92 444.00 473.76 0.0M
2021-09-01 442.12 446.68 437.08 441.36 0.0M
2021-08-31 440.08 446.84 435.68 438.44 0.0M
2021-08-30 444.80 445.80 440.72 443.00 0.0M
2021-08-27 438.44 448.04 438.44 440.60 0.0M
2021-08-26 435.68 445.64 435.68 438.68 0.0M
2021-08-25 439.68 444.56 436.48 439.36 0.0M
2021-08-24 434.20 442.36 429.28 438.48 0.0M
2021-08-23 440.80 455.64 427.20 429.32 0.0M
2021-08-20 444.84 461.20 440.44 444.28 0.0M
2021-08-18 444.48 470.40 444.48 462.00 0.0M
2021-08-17 453.24 453.80 442.08 444.12 0.0M
2021-08-16 459.20 459.20 448.08 450.88 0.0M
2021-08-13 463.68 465.32 457.12 458.88 0.0M
2021-08-12 454.64 465.16 433.00 461.32 0.0M
2021-08-11 446.40 446.40 418.32 432.48 0.0M
2021-08-10 453.24 455.20 428.00 435.80 0.0M
2021-08-09 450.64 457.76 448.24 449.84 0.0M
2021-08-06 463.92 478.00 442.40 447.04 0.0M
2021-08-05 459.52 461.36 448.52 454.20 0.0M
2021-08-04 464.08 467.68 458.36 460.80 0.0M
2021-08-03 463.16 466.76 458.08 459.60 0.0M
2021-08-02 467.68 468.80 461.56 462.08 0.0M
2021-07-30 460.00 470.12 458.40 465.00 0.0M
2021-07-29 463.36 465.80 453.64 460.36 0.0M
2021-07-28 475.92 475.92 452.00 456.44 0.0M
2021-07-27 493.28 502.20 470.40 473.12 0.0M
2021-07-26 473.28 491.16 472.48 486.24 0.0M
2021-07-23 473.60 483.08 472.36 475.16 0.0M
2021-07-22 471.68 476.48 467.28 468.32 0.0M
2021-07-20 474.08 480.16 454.32 462.92 0.0M
2021-07-19 478.88 490.08 476.08 477.88 0.0M
2021-07-16 476.00 488.48 475.60 484.52 0.0M
2021-07-15 476.48 482.88 474.08 475.32 0.0M
2021-07-14 481.56 485.48 472.32 474.76 0.0M
2021-07-13 479.68 490.08 476.04 483.84 0.0M
2021-07-12 481.28 486.16 468.72 472.20 0.0M
2021-07-09 480.40 485.72 476.76 478.44 0.0M
2021-07-08 482.88 488.12 476.00 479.60 0.0M
2021-07-07 484.00 491.68 479.20 485.20 0.0M
2021-07-06 495.24 499.64 484.80 487.80 0.0M
2021-07-05 493.52 512.08 492.80 496.16 0.0M
2021-07-02 480.84 522.40 475.36 495.08 0.1M
2021-07-01 472.88 492.00 471.20 485.48 0.0M
2021-06-30 470.88 487.76 467.20 474.48 0.0M
2021-06-29 466.12 474.08 462.44 467.08 0.0M
2021-06-28 470.04 480.00 460.80 463.12 0.0M
2021-06-25 472.80 474.16 466.56 468.92 0.0M
2021-06-24 478.08 479.68 467.20 470.24 0.0M
2021-06-23 471.20 489.52 471.20 474.92 0.0M
2021-06-22 469.48 476.00 467.28 471.40 0.0M
2021-06-21 472.00 476.00 460.40 464.56 0.0M
2021-06-18 477.04 493.64 460.80 474.12 0.1M
2021-06-17 453.28 491.44 453.28 475.52 0.1M
2021-06-16 471.16 473.28 457.68 462.92 0.0M
2021-06-15 460.20 482.68 457.68 472.12 0.0M
2021-06-14 467.16 467.92 437.32 456.04 0.0M
2021-06-11 467.04 479.16 458.20 464.92 0.0M
2021-06-10 473.40 484.00 458.52 461.28 0.0M
2021-06-09 464.80 497.28 464.80 470.12 0.1M
2021-06-08 513.68 523.20 456.96 469.04 0.1M
2021-06-07 420.28 503.36 420.28 503.36 0.1M
2021-06-04 403.56 441.80 397.16 419.48 0.1M
2021-06-03 351.80 404.92 348.76 392.92 0.1M
2021-06-02 340.52 352.00 340.32 350.60 0.0M
2021-06-01 344.96 349.28 340.08 341.52 0.0M
2021-05-31 344.60 349.28 340.20 344.96 0.0M
2021-05-28 349.56 355.20 339.68 344.16 0.0M
2021-05-27 340.40 355.16 336.00 346.36 0.0M
2021-05-26 352.00 354.36 339.24 340.36 0.0M
2021-05-25 340.52 351.20 340.52 349.28 0.0M
2021-05-24 334.08 343.68 333.44 341.36 0.0M
2021-05-21 343.20 343.20 330.24 332.28 0.0M
2021-05-20 320.84 339.12 320.84 334.48 0.0M
2021-05-19 325.20 330.40 324.80 329.52 0.0M
2021-05-18 327.16 327.16 323.08 325.20 0.0M
2021-05-17 326.36 330.08 324.00 324.68 0.0M
2021-05-14 321.28 333.76 317.76 323.92 0.0M
2021-05-12 321.60 325.16 316.00 320.32 0.0M
2021-05-11 319.96 322.16 318.40 319.48 0.0M
2021-05-10 323.80 328.48 319.24 319.96 0.0M
2021-05-07 323.68 324.08 319.68 321.12 0.0M
2021-05-06 326.84 326.84 320.08 320.28 0.0M
2021-05-05 326.20 328.00 320.20 321.68 0.0M
2021-05-04 324.48 327.68 321.64 325.72 0.0M
2021-05-03 315.20 323.04 314.40 321.88 0.0M
2021-04-30 321.28 322.88 313.60 315.96 0.0M
2021-04-29 328.48 328.48 320.00 324.28 0.0M
2021-04-28 319.12 330.08 318.64 322.60 0.0M
2021-04-27 315.28 318.40 314.76 317.44 0.0M
2021-04-26 315.16 316.12 313.80 314.12 0.0M
2021-04-23 314.80 314.92 309.60 311.96 0.0M
2021-04-22 317.64 318.36 306.40 310.04 0.0M
2021-04-20 320.96 322.00 316.80 317.64 0.0M
2021-04-19 321.60 324.80 316.40 316.88 0.0M
2021-04-16 329.84 331.48 324.00 325.44 0.0M
2021-04-15 322.88 327.80 321.20 326.08 0.0M
2021-04-13 327.20 327.80 320.80 325.80 0.0M
2021-04-12 338.40 338.64 321.20 322.52 0.0M
2021-04-09 346.08 349.76 334.88 341.96 0.0M
2021-04-08 353.60 353.60 338.28 343.24 0.0M
2021-04-07 360.12 366.40 349.48 351.76 0.0M
2021-04-06 353.64 384.88 353.64 360.24 0.1M
2021-04-05 351.60 358.76 296.00 353.64 0.0M
2021-04-01 335.92 350.00 335.92 348.48 0.0M
2021-03-31 328.48 335.96 328.00 332.76 0.0M
2021-03-30 338.08 338.08 328.72 330.08 0.0M
2021-03-26 336.00 340.44 330.84 331.44 0.0M
2021-03-25 332.00 338.40 327.28 329.84 0.0M
2021-03-24 341.60 344.00 334.40 336.36 0.0M
2021-03-23 324.00 355.20 320.84 338.12 0.0M
2021-03-22 320.56 328.00 313.84 318.60 0.0M
2021-03-19 327.20 328.88 309.60 311.40 0.0M
2021-03-18 331.68 331.68 321.60 323.00 0.0M
2021-03-17 331.68 332.76 327.20 328.04 0.0M
2021-03-16 333.72 333.76 328.96 331.28 0.0M
2021-03-15 340.80 342.88 326.44 328.48 0.0M
2021-03-12 342.40 344.40 335.88 338.40 0.0M
2021-03-10 343.24 348.00 339.60 340.28 0.0M
2021-03-09 339.28 351.20 337.28 340.68 0.0M
2021-03-08 334.64 346.88 334.64 339.48 0.0M
2021-03-05 349.20 349.20 335.76 336.96 0.0M
2021-03-04 342.64 354.72 342.64 347.32 0.0M
2021-03-03 343.00 351.68 343.00 347.40 0.0M
2021-03-02 337.68 347.12 331.52 339.36 0.0M
2021-03-01 339.04 340.48 336.08 339.68 0.0M
2021-02-26 333.56 339.20 326.40 338.36 0.0M
2021-02-25 332.00 336.52 327.44 334.48 0.0M
2021-02-24 328.40 332.60 320.00 328.80 0.0M
2021-02-23 321.88 332.24 309.60 321.48 0.0M
2021-02-22 326.92 331.20 324.56 326.56 0.0M
2021-02-19 328.48 336.48 324.08 329.44 0.0M
2021-02-18 334.88 334.88 330.08 330.68 0.0M
2021-02-17 335.72 338.36 332.00 333.44 0.0M
2021-02-16 337.36 341.60 335.68 336.00 0.0M
2021-02-15 339.32 343.68 336.88 337.36 0.0M
2021-02-12 336.52 343.60 331.92 339.16 0.0M
2021-02-11 334.56 343.60 334.40 336.76 0.0M
2021-02-10 338.40 346.16 330.48 333.08 0.0M
2021-02-09 348.00 354.88 342.40 344.24 0.0M
2021-02-08 356.00 357.28 347.68 348.36 0.0M
2021-02-05 358.40 376.36 343.32 352.16 0.0M
2021-02-04 352.00 356.40 340.88 343.28 0.0M
2021-02-03 325.28 339.44 323.20 339.44 0.0M
2021-02-02 327.20 329.28 318.40 323.28 0.0M
2021-02-01 317.60 328.12 316.00 322.60 0.0M
2021-01-29 327.88 327.88 318.80 319.84 0.0M
2021-01-28 320.00 327.88 314.40 324.12 0.0M
2021-01-27 330.48 333.48 317.20 322.32 0.0M
2021-01-25 339.00 339.00 320.84 333.20 0.0M
2021-01-22 332.40 339.08 324.04 326.40 0.0M
2021-01-21 335.20 335.96 332.40 332.52 0.0M
2021-01-20 343.60 345.60 332.40 333.44 0.0M
2021-01-19 334.36 342.40 330.40 339.40 0.0M
2021-01-18 335.92 338.40 322.60 328.00 0.0M
2021-01-15 342.32 342.32 328.00 331.76 0.0M
2021-01-14 346.72 346.72 332.80 335.68 0.0M
2021-01-13 347.68 350.32 337.60 340.64 0.0M
2021-01-12 341.60 352.00 334.88 347.12 0.0M
2021-01-11 358.40 360.00 338.88 349.56 0.0M
2021-01-08 378.88 380.00 349.32 356.68 0.0M
2021-01-07 353.28 367.64 333.44 367.64 0.1M
2021-01-06 355.08 360.00 344.80 350.16 0.0M
2021-01-05 351.68 364.00 348.84 351.60 0.0M
2021-01-04 338.40 347.64 332.80 347.64 0.0M
2021-01-01 338.40 338.40 324.00 331.12 0.0M