Geojit Financial Services Ltd (GEOJ)

GEOJ
🏛️ 인도 →
79.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 76.50 76.50 76.50 76.50 1.5K
09:15 76.33 76.64 76.33 76.50 8.5K
09:16 76.50 76.50 76.28 76.40 3.1K
09:17 76.22 76.22 76.15 76.17 0.6K
09:18 76.16 76.16 75.93 76.14 3.6K
09:19 76.09 76.14 75.92 76.14 3.3K
09:20 76.18 76.43 76.18 76.43 0.7K
09:21 76.36 76.36 76.31 76.31 0.2K
09:22 76.09 76.09 76.04 76.09 1.6K
09:23 75.98 76.20 75.98 76.20 1.1K
09:24 76.15 76.16 76.05 76.05 0.7K
09:26 76.10 76.45 76.10 76.45 6.0K
09:27 76.40 76.56 76.40 76.54 0.8K
09:28 76.60 76.60 76.60 76.60 1.6K
09:29 76.58 76.58 76.49 76.49 0.3K
09:30 76.48 76.49 76.44 76.49 0.3K
09:31 76.50 76.50 76.50 76.50 0.6K
09:32 76.69 76.69 76.63 76.63 3.3K
09:33 76.50 76.50 76.42 76.42 3.0K
09:34 76.28 76.40 76.15 76.15 2.6K
09:35 76.30 76.40 76.22 76.22 2.5K
09:36 76.33 76.33 76.33 76.33 0.0K
09:37 76.33 76.49 76.33 76.36 1.0K
09:38 76.49 76.49 76.49 76.49 0.0K
09:39 76.50 76.54 76.50 76.54 0.4K
09:40 76.51 76.59 76.51 76.59 0.0K
09:41 76.46 76.55 76.46 76.55 0.4K
09:42 76.50 76.50 76.50 76.50 0.2K
09:43 76.48 76.48 76.48 76.48 0.0K
09:44 76.55 76.55 76.55 76.55 0.0K
09:45 76.44 76.56 76.42 76.42 4.7K
09:47 76.50 76.50 76.50 76.50 0.1K
09:48 76.50 76.50 76.50 76.50 0.2K
09:49 76.50 76.50 76.50 76.50 0.1K
09:50 76.49 76.49 76.49 76.49 0.1K
09:51 76.33 76.50 76.33 76.50 0.8K
09:52 76.50 76.50 76.34 76.34 1.3K
09:54 76.40 76.47 76.40 76.47 0.5K
09:56 76.38 76.39 76.35 76.35 1.3K
09:57 76.34 76.34 76.34 76.34 0.1K
09:58 76.50 76.50 76.35 76.35 0.2K
10:00 76.35 76.35 76.16 76.16 1.0K
10:01 76.28 76.35 76.28 76.35 0.5K
10:02 76.39 76.39 76.37 76.37 0.3K
10:03 76.37 76.37 76.37 76.37 0.0K
10:04 76.38 76.54 76.38 76.54 1.5K
10:05 76.54 76.54 76.54 76.54 0.8K
10:06 76.56 76.56 76.56 76.56 0.4K
10:07 76.64 76.64 76.64 76.64 0.5K
10:08 76.64 76.64 76.64 76.64 0.2K
10:09 76.77 76.77 76.77 76.77 1.0K
10:10 76.70 76.70 76.64 76.64 0.7K
10:11 76.47 76.47 76.47 76.47 2.0K
10:12 76.57 76.57 76.57 76.57 0.2K
10:13 76.69 76.69 76.69 76.69 0.3K
10:14 76.69 76.76 76.69 76.76 0.5K
10:15 76.65 76.65 76.65 76.65 0.2K
10:16 76.65 76.71 76.65 76.71 0.0K
10:18 76.65 76.65 76.56 76.56 0.9K
10:20 76.62 76.69 76.62 76.69 0.5K
10:22 76.69 76.71 76.69 76.71 0.1K
10:23 76.66 76.69 76.66 76.69 0.1K
10:24 76.52 76.52 76.52 76.52 1.5K
10:25 76.56 76.71 76.56 76.71 0.6K
10:26 76.65 76.65 76.65 76.65 1.0K
10:28 76.65 76.65 76.65 76.65 0.1K
10:29 76.73 76.73 76.73 76.73 0.0K
10:30 76.70 76.70 76.70 76.70 0.3K
10:31 76.70 76.70 76.70 76.70 0.0K
10:32 76.70 76.70 76.70 76.70 0.0K
10:33 76.65 76.65 76.65 76.65 0.2K
10:34 76.68 76.69 76.68 76.69 0.3K
10:36 76.62 76.62 76.62 76.62 0.1K
10:37 76.62 76.62 76.62 76.62 0.1K
10:38 76.80 76.80 76.80 76.80 2.0K
10:39 76.89 76.95 76.85 76.95 0.8K
10:41 76.83 76.83 76.83 76.83 0.0K
10:42 76.92 76.92 76.80 76.80 0.1K
10:43 76.77 76.77 76.77 76.77 0.1K
10:44 76.77 76.77 76.77 76.77 0.1K
10:45 76.85 76.85 76.85 76.85 0.0K
10:46 76.76 76.76 76.76 76.76 0.1K
10:47 76.76 76.76 76.76 76.76 0.0K
10:48 76.83 76.99 76.83 76.99 4.8K
10:50 76.92 76.92 76.92 76.92 12.4K
10:53 76.92 76.92 76.92 76.92 0.0K
10:54 76.82 76.82 76.82 76.82 0.1K
10:55 76.82 76.82 76.82 76.82 0.4K
10:56 76.86 76.86 76.86 76.86 0.0K
10:58 76.85 76.85 76.85 76.85 0.2K
11:00 76.86 76.86 76.86 76.86 0.0K
11:01 76.87 76.87 76.87 76.87 0.1K
11:02 76.86 76.88 76.86 76.88 0.6K
11:03 76.88 76.88 76.88 76.88 0.0K
11:05 76.85 76.85 76.85 76.85 0.0K
11:06 76.80 76.89 76.80 76.89 0.3K
11:08 76.80 76.80 76.79 76.79 0.1K
11:11 76.70 76.70 76.68 76.68 1.3K
11:13 76.74 76.74 76.74 76.74 0.0K
11:14 76.70 76.83 76.70 76.83 1.2K
11:15 76.63 76.74 76.63 76.74 6.4K
11:16 76.74 76.74 76.74 76.74 0.2K
11:17 76.74 76.74 76.74 76.74 0.1K
11:18 76.78 76.78 76.78 76.78 0.1K
11:19 76.81 76.81 76.81 76.81 0.2K
11:20 76.84 76.84 76.80 76.80 0.3K
11:21 76.85 76.85 76.73 76.82 0.5K
11:22 76.72 76.81 76.72 76.80 0.9K
11:23 76.82 76.82 76.71 76.71 0.7K
11:24 76.82 76.82 76.82 76.82 0.0K
11:25 76.85 76.85 76.75 76.75 2.5K
11:27 76.83 76.83 76.83 76.83 0.2K
11:28 76.86 76.86 76.86 76.86 0.2K
11:29 76.88 76.88 76.88 76.88 0.2K
11:30 76.80 76.80 76.80 76.80 0.2K
11:31 76.85 76.86 76.85 76.86 0.3K
11:32 76.80 76.88 76.80 76.88 0.2K
11:33 76.88 76.88 76.88 76.88 0.2K
11:34 76.88 76.88 76.85 76.88 0.2K
11:35 76.88 76.88 76.88 76.88 0.8K
11:36 76.88 76.88 76.88 76.88 0.7K
11:37 76.85 76.88 76.85 76.85 0.4K
11:38 76.88 76.88 76.87 76.87 0.1K
11:39 76.88 76.88 76.85 76.88 0.3K
11:40 76.82 76.82 76.76 76.76 1.3K
11:41 76.83 76.84 76.83 76.84 0.1K
11:42 76.85 76.85 76.85 76.85 0.2K
11:43 76.85 76.85 76.79 76.79 0.2K
11:44 76.84 76.84 76.84 76.84 0.1K
11:45 76.84 76.84 76.71 76.71 0.8K
11:46 76.80 76.80 76.80 76.80 0.0K
11:47 76.81 76.81 76.79 76.79 0.7K
11:49 76.80 76.80 76.80 76.80 0.2K
11:50 76.81 76.81 76.81 76.81 0.2K
11:51 76.83 76.84 76.83 76.84 0.5K
11:52 76.85 76.85 76.85 76.85 0.8K
11:53 76.85 76.85 76.85 76.85 0.2K
11:54 76.85 76.85 76.80 76.80 0.2K
11:55 76.85 76.85 76.85 76.85 0.2K
11:56 76.85 76.85 76.85 76.85 1.8K
11:57 76.85 76.85 76.85 76.85 0.2K
11:58 76.85 76.85 76.85 76.85 0.2K
11:59 76.90 76.90 76.90 76.90 9.9K
12:00 76.98 77.03 76.98 77.03 2.3K
12:02 77.02 77.02 77.02 77.02 1.3K
12:03 77.16 77.17 77.08 77.08 1.1K
12:04 77.12 77.12 77.12 77.12 0.0K
12:05 77.12 77.12 77.12 77.12 0.0K
12:06 77.17 77.33 77.17 77.22 5.0K
12:07 77.49 77.51 77.38 77.51 8.5K
12:08 77.50 77.50 77.42 77.49 2.1K
12:09 77.42 77.42 77.39 77.39 1.5K
12:10 77.45 77.45 77.39 77.39 1.1K
12:11 77.39 77.39 77.39 77.39 0.6K
12:12 77.39 77.40 77.37 77.37 3.1K
12:13 77.33 77.50 77.33 77.50 6.2K
12:14 77.57 77.65 77.50 77.50 5.5K
12:15 77.63 77.63 77.63 77.63 0.2K
12:16 77.60 77.66 77.45 77.62 4.3K
12:17 77.60 77.63 77.60 77.63 2.9K
12:18 77.68 77.70 77.63 77.70 1.5K
12:19 77.75 78.15 77.75 78.14 16.5K
12:20 78.00 78.15 77.95 78.00 5.7K
12:21 77.95 78.00 77.95 78.00 0.4K
12:22 77.95 78.03 77.95 78.00 4.2K
12:23 78.00 78.05 78.00 78.05 0.7K
12:24 78.05 78.05 78.00 78.00 2.1K
12:25 78.05 78.05 78.01 78.01 0.1K
12:26 78.02 78.09 78.01 78.09 0.8K
12:27 78.06 78.10 78.06 78.10 2.1K
12:28 78.10 78.19 78.10 78.18 5.1K
12:29 78.11 78.18 78.11 78.18 0.6K
12:30 78.12 78.12 78.12 78.12 0.0K
12:31 78.12 78.20 78.10 78.20 11.9K
12:32 78.16 78.27 78.16 78.27 1.5K
12:33 78.24 78.34 78.16 78.23 2.8K
12:34 78.18 78.31 78.18 78.26 6.3K
12:35 78.44 78.55 78.44 78.45 34.8K
12:36 78.45 78.45 78.36 78.44 2.4K
12:37 78.44 78.49 78.15 78.23 6.3K
12:38 78.19 78.35 78.19 78.35 1.4K
12:39 78.36 78.36 78.25 78.25 0.3K
12:40 78.31 78.35 78.25 78.25 2.5K
12:41 78.22 78.24 78.22 78.24 0.0K
12:42 78.02 78.02 77.81 77.93 5.5K
12:43 77.91 77.95 77.91 77.93 0.5K
12:44 77.85 77.92 77.83 77.92 3.8K
12:45 77.84 77.84 77.84 77.84 0.0K
12:46 77.83 77.83 77.76 77.76 4.3K
12:47 77.93 77.94 77.86 77.86 2.7K
12:48 77.86 77.86 77.86 77.86 0.1K
12:49 77.90 77.90 77.90 77.90 0.1K
12:50 77.86 77.87 77.86 77.87 0.9K
12:51 77.94 77.94 77.94 77.94 1.0K
12:52 77.80 77.85 77.80 77.85 0.6K
12:53 77.87 77.88 77.78 77.78 9.7K
12:54 77.76 77.78 77.75 77.75 3.1K
12:55 77.81 77.90 77.81 77.90 11.1K
12:56 77.93 77.94 77.86 77.86 0.0K
12:57 77.89 77.89 77.89 77.89 0.2K
12:58 77.77 77.77 77.77 77.77 0.6K
12:59 77.82 77.82 77.82 77.82 0.7K
13:00 77.81 78.04 77.81 77.97 3.5K
13:01 78.27 78.27 78.16 78.16 1.1K
13:02 78.14 78.14 78.05 78.05 0.2K
13:03 78.00 78.00 78.00 78.00 2.7K
13:04 78.09 78.27 78.09 78.14 2.4K
13:05 78.07 78.07 78.07 78.07 0.5K
13:07 78.27 78.27 78.01 78.01 5.4K
13:08 78.12 78.12 78.01 78.01 0.5K
13:09 78.09 78.09 78.01 78.01 0.3K
13:10 78.01 78.01 78.01 78.01 0.2K
13:11 78.08 78.30 78.08 78.30 5.5K
13:12 78.20 78.24 78.01 78.01 4.1K
13:13 78.10 78.25 78.10 78.25 0.6K
13:14 78.23 78.23 78.23 78.23 0.4K
13:15 77.90 78.19 77.90 78.14 32.8K
13:16 78.13 78.13 78.13 78.13 0.0K
13:17 78.14 78.19 78.01 78.11 1.8K
13:18 78.11 78.11 78.11 78.11 0.1K
13:19 78.15 78.15 78.13 78.13 1.5K
13:21 78.14 78.14 78.14 78.14 1.0K
13:22 78.20 78.23 78.20 78.23 0.8K
13:23 78.19 78.20 78.17 78.17 0.2K
13:24 78.14 78.14 78.10 78.12 2.5K
13:25 78.16 78.16 78.15 78.15 0.0K
13:26 78.15 78.20 78.15 78.20 1.0K
13:27 78.23 78.46 78.23 78.46 12.3K
13:28 78.45 78.56 78.44 78.56 7.8K
13:29 78.59 78.60 78.59 78.60 1.2K
13:30 78.65 78.65 78.61 78.61 9.6K
13:31 78.64 78.75 78.63 78.74 8.8K
13:32 78.70 78.89 78.70 78.89 11.1K
13:33 78.84 78.90 78.80 78.90 5.9K
13:34 78.89 78.90 78.81 78.90 2.1K
13:35 78.88 78.90 78.83 78.90 4.8K
13:36 78.90 78.90 78.71 78.71 25.5K
13:37 78.75 78.75 78.73 78.73 3.1K
13:38 78.74 78.80 78.74 78.76 4.0K
13:39 78.80 78.80 78.80 78.80 0.1K
13:40 78.80 78.81 78.80 78.81 0.4K
13:41 78.80 78.80 78.76 78.78 1.0K
13:42 78.76 78.76 78.73 78.73 1.0K
13:43 78.73 78.83 78.71 78.83 5.8K
13:44 78.83 78.86 78.83 78.85 6.1K
13:45 78.87 78.99 78.87 78.99 5.5K
13:46 79.00 79.06 78.94 78.98 33.3K
13:47 79.01 79.07 79.00 79.00 6.8K
13:48 79.00 79.55 79.00 79.55 38.8K
13:49 79.65 80.34 79.65 80.12 73.7K
13:50 80.00 80.00 79.47 79.78 17.0K
13:51 79.73 80.09 79.73 80.09 24.1K
13:52 80.21 80.58 80.04 80.53 49.6K
13:53 80.51 80.76 80.40 80.50 32.7K
13:54 80.58 80.79 80.55 80.67 19.6K
13:55 80.52 80.52 80.01 80.04 8.5K
13:56 80.00 80.09 79.84 80.01 19.8K
13:57 80.08 80.12 79.70 80.04 36.0K
13:58 80.03 80.17 80.00 80.17 7.9K
13:59 80.17 80.20 80.00 80.13 9.3K
14:00 80.25 80.30 80.00 80.26 17.1K
14:01 80.24 80.30 80.19 80.22 13.1K
14:02 80.34 80.40 80.32 80.40 5.4K
14:03 80.40 80.40 80.26 80.28 7.8K
14:04 80.29 80.35 80.10 80.15 12.0K
14:05 80.26 80.26 80.14 80.15 8.2K
14:06 80.14 80.14 80.07 80.13 1.5K
14:07 80.11 80.69 79.98 80.62 51.7K
14:08 80.70 81.67 80.70 81.10 99.8K
14:09 81.10 81.15 80.80 80.80 12.2K
14:10 80.80 80.80 80.40 80.44 12.6K
14:11 80.42 81.00 80.38 81.00 26.2K
14:12 80.81 81.40 80.81 81.40 43.4K
14:13 81.40 81.90 81.30 81.67 53.8K
14:14 82.00 82.40 81.74 82.22 64.9K
14:15 82.49 82.49 81.31 81.77 50.3K
14:16 81.62 81.64 81.39 81.59 12.8K
14:17 81.51 81.51 81.23 81.25 11.6K
14:18 81.25 81.25 80.91 80.98 20.3K
14:19 81.10 81.51 81.10 81.16 12.2K
14:20 81.11 81.35 81.10 81.34 7.9K
14:21 81.50 81.64 81.25 81.58 20.6K
14:22 81.26 81.58 81.26 81.42 22.8K
14:23 81.50 81.50 81.34 81.47 11.0K
14:24 81.60 82.00 81.60 81.86 27.3K
14:25 81.77 82.00 81.74 81.88 11.7K
14:26 81.89 81.90 81.68 81.68 13.8K
14:27 81.59 81.99 81.59 81.89 18.0K
14:28 81.82 82.08 81.82 82.08 15.8K
14:29 82.20 82.50 82.10 82.10 46.2K
14:30 82.16 82.29 82.02 82.23 19.7K
14:31 82.29 82.41 82.21 82.41 13.9K
14:32 82.34 82.72 82.32 82.66 47.0K
14:33 82.67 82.67 82.42 82.50 35.8K
14:34 82.52 82.55 82.40 82.50 41.9K
14:35 82.49 82.49 81.93 81.99 70.8K
14:36 82.00 82.17 81.88 82.13 28.7K
14:37 82.11 82.31 82.09 82.31 19.5K
14:38 82.30 82.50 82.30 82.30 20.6K
14:39 82.45 82.60 82.21 82.60 16.6K
14:40 82.60 83.39 82.60 83.39 112.9K
14:41 83.45 84.68 83.10 84.58 188.0K
14:42 84.38 84.41 83.68 83.97 171.1K
14:43 83.96 84.69 83.80 84.69 103.9K
14:44 84.59 85.34 84.20 84.29 170.4K
14:45 84.20 84.53 84.10 84.30 84.3K
14:46 84.20 84.75 84.10 84.15 66.9K
14:47 84.36 84.60 84.30 84.41 45.3K
14:48 84.39 84.48 84.30 84.30 15.5K
14:49 84.30 84.34 84.04 84.26 78.0K
14:50 84.36 84.47 83.71 83.71 61.7K
14:51 83.57 83.57 83.17 83.17 86.0K
14:52 83.02 83.45 83.01 83.45 49.1K
14:53 83.42 83.57 83.40 83.57 16.3K
14:54 83.40 83.40 83.10 83.12 37.7K
14:55 82.89 83.06 82.87 83.00 64.6K
14:56 82.90 82.93 82.77 82.87 10.5K
14:57 82.89 82.89 82.26 82.60 44.0K
14:58 82.69 82.74 82.60 82.64 14.5K
14:59 82.64 82.90 82.64 82.76 13.8K
15:00 82.76 82.95 82.72 82.87 15.2K
15:01 82.86 83.31 82.86 83.30 24.5K
15:02 83.27 83.30 83.08 83.12 11.2K
15:03 83.08 83.08 82.81 82.85 21.6K
15:04 82.80 82.80 82.14 82.26 53.1K
15:05 82.24 82.95 82.24 82.88 17.9K
15:06 82.75 82.75 82.54 82.65 5.9K
15:07 82.55 82.75 82.54 82.56 12.9K
15:08 82.65 82.65 82.53 82.64 7.5K
15:09 82.62 82.62 82.51 82.51 14.4K
15:10 82.51 82.66 82.40 82.66 13.0K
15:11 82.74 82.97 82.74 82.89 12.8K
15:12 82.89 83.20 82.89 83.10 31.0K
15:13 83.07 83.07 82.51 82.51 17.5K
15:14 82.52 82.65 82.50 82.63 12.5K
15:15 82.65 82.69 82.64 82.67 9.7K
15:16 82.70 82.84 82.70 82.84 5.5K
15:17 82.88 82.93 82.82 82.86 10.4K
15:18 82.85 82.89 82.45 82.51 49.1K
15:19 82.43 82.46 82.10 82.30 55.2K
15:20 82.35 82.64 82.35 82.44 57.2K
15:21 82.39 82.41 82.33 82.40 19.4K
15:22 82.40 82.45 82.31 82.31 12.1K
15:23 82.31 82.31 82.10 82.16 6.0K
15:24 82.20 82.34 82.20 82.31 45.3K
15:25 82.24 82.26 82.20 82.20 2.5K
15:26 82.20 82.20 82.06 82.06 21.6K
15:27 82.12 82.12 82.07 82.10 35.1K
15:28 82.10 82.20 82.10 82.20 8.6K
15:29 82.20 82.50 82.05 82.50 62.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음