Hawa Engineers Ltd (HAWA)

HAWA
🏛️ 인도 →
119.75
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
2022-12-30 68.50 68.50 62.45 67.65 0.0M
2022-12-29 65.95 65.95 64.50 65.70 0.0M
2022-12-28 64.60 68.00 64.60 67.70 0.0M
2022-12-27 71.40 71.50 65.10 68.00 0.0M
2022-12-26 68.60 68.60 65.20 68.45 0.0M
2022-12-23 68.60 68.60 68.60 68.60 0.0M
2022-12-22 72.00 72.00 65.25 68.70 0.0M
2022-12-21 70.50 70.60 64.10 68.65 0.0M
2022-12-20 66.65 69.70 64.00 67.45 0.0M
2022-12-19 63.60 66.75 60.50 66.50 0.0M
2022-12-16 59.00 64.40 58.90 63.60 0.0M
2022-12-15 61.90 61.90 58.85 61.50 0.0M
2022-12-14 62.40 62.40 61.00 61.90 0.0M
2022-12-13 61.40 61.40 61.40 61.40 0.0M
2022-12-12 62.00 62.60 57.90 58.50 0.0M
2022-12-09 62.00 62.00 58.00 60.90 0.0M
2022-12-08 63.60 63.60 60.00 60.90 0.0M
2022-12-07 61.90 62.90 61.45 62.90 0.0M
2022-12-06 62.65 62.75 58.90 62.00 0.0M
2022-12-05 64.00 64.00 62.00 62.00 0.0M
2022-12-02 61.00 61.85 58.05 61.70 0.0M
2022-12-01 58.30 61.60 58.25 60.65 0.0M
2022-11-30 63.70 63.70 58.10 59.35 0.0M
2022-11-29 63.50 63.50 61.00 61.00 0.0M
2022-11-28 62.00 63.50 57.75 60.60 0.0M
2022-11-25 64.70 64.70 60.20 60.75 0.0M
2022-11-24 63.70 63.70 58.00 63.30 0.0M
2022-11-23 62.90 62.90 59.80 60.80 0.0M
2022-11-22 66.15 66.15 59.85 62.90 0.0M
2022-11-21 64.75 64.75 58.85 63.00 0.0M
2022-11-18 65.50 65.50 60.05 61.90 0.0M
2022-11-17 66.15 66.15 59.85 62.45 0.0M
2022-11-16 63.15 63.15 60.00 63.00 0.0M
2022-11-15 62.80 62.80 58.15 60.15 0.0M
2022-11-14 64.05 64.05 58.45 59.85 0.0M
2022-11-11 62.70 62.70 56.85 61.00 0.0M
2022-11-10 60.40 60.40 56.25 59.80 0.0M
2022-11-09 59.30 59.30 56.55 58.80 0.0M
2022-11-07 55.80 59.45 55.80 59.45 0.0M
2022-11-04 62.65 62.65 57.00 58.70 0.0M
2022-11-03 57.50 60.00 56.00 60.00 0.0M
2022-11-02 57.50 57.50 57.50 57.50 0.0M
2022-11-01 58.95 58.95 56.05 56.05 0.0M
2022-10-31 57.50 58.50 56.00 57.00 0.0M
2022-10-28 53.50 55.90 50.85 55.90 0.0M
2022-10-27 57.00 57.50 53.50 53.50 0.0M
2022-10-25 58.50 58.60 55.80 56.00 0.0M
2022-10-24 58.80 58.80 58.70 58.70 0.0M
2022-10-21 52.30 56.85 52.30 56.00 0.0M
2022-10-20 57.60 57.60 55.00 55.00 0.0M
2022-10-19 57.85 57.85 55.00 55.00 0.0M
2022-10-18 56.90 56.90 54.50 56.65 0.0M
2022-10-17 59.30 59.30 54.15 55.35 0.0M
2022-10-14 57.50 57.50 54.30 56.95 0.0M
2022-10-13 56.00 58.00 55.00 55.00 0.0M
2022-10-12 56.50 56.75 56.00 56.75 0.0M
2022-10-10 54.15 59.70 54.15 54.15 0.0M
2022-10-07 53.70 56.95 53.70 56.95 0.0M
2022-10-06 56.85 56.85 56.40 56.40 0.0M
2022-10-04 57.20 57.20 54.15 56.40 0.0M
2022-10-03 56.95 56.95 56.20 56.95 0.0M
2022-09-30 54.55 56.70 54.55 54.55 0.0M
2022-09-29 59.75 59.75 54.15 57.40 0.0M
2022-09-28 58.00 58.00 53.15 56.95 0.0M
2022-09-27 55.60 55.60 55.60 55.60 0.0M
2022-09-26 58.40 58.40 54.00 54.00 0.0M
2022-09-23 56.95 56.95 56.00 56.00 0.0M
2022-09-22 56.00 56.00 56.00 56.00 0.0M
2022-09-21 56.00 56.00 56.00 56.00 0.0M
2022-09-20 57.40 57.40 54.00 54.00 0.0M
2022-09-19 57.40 57.40 55.00 55.15 0.0M
2022-09-16 57.30 57.30 57.25 57.25 0.0M
2022-09-15 56.00 57.95 56.00 57.80 0.0M
2022-09-14 57.60 57.60 57.50 57.50 0.0M
2022-09-13 58.50 58.50 55.05 55.10 0.0M
2022-09-12 59.45 59.45 54.10 57.90 0.0M
2022-09-09 56.95 56.95 54.15 56.80 0.0M
2022-09-08 57.00 57.00 57.00 57.00 0.0M
2022-09-07 57.25 57.25 52.15 57.15 0.0M
2022-09-06 54.50 54.65 52.25 54.65 0.0M
2022-09-05 54.65 54.65 52.70 54.65 0.0M
2022-09-02 57.00 57.00 54.65 54.65 0.0M
2022-09-01 56.00 58.00 55.10 57.50 0.0M
2022-08-30 59.00 59.00 55.85 58.00 0.0M
2022-08-29 57.00 58.90 54.00 58.75 0.0M
2022-08-26 55.50 56.50 54.45 56.50 0.0M
2022-08-25 57.90 57.90 53.50 57.30 0.0M
2022-08-24 55.30 55.30 55.10 55.20 0.0M
2022-08-23 58.45 58.45 56.50 57.90 0.0M
2022-08-22 58.80 58.80 56.00 56.45 0.0M
2022-08-19 55.95 56.00 55.95 56.00 0.0M
2022-08-18 53.50 53.50 53.50 53.50 0.0M
2022-08-17 56.00 56.45 56.00 56.20 0.0M
2022-08-16 55.00 57.00 55.00 55.05 0.0M
2022-08-12 53.20 55.00 53.20 55.00 0.0M
2022-08-11 55.95 55.95 55.95 55.95 0.0M
2022-08-10 55.00 55.00 52.50 54.00 0.0M
2022-08-08 55.90 55.90 53.40 55.20 0.0M
2022-08-05 56.50 56.50 55.95 55.95 0.0M
2022-08-04 56.50 56.50 56.50 56.50 0.0M
2022-08-03 62.20 62.20 56.35 59.45 0.0M
2022-08-02 62.60 62.60 56.80 59.30 0.0M
2022-08-01 62.30 62.30 56.40 59.75 0.0M
2022-07-29 60.40 60.40 55.00 59.35 0.0M
2022-07-28 59.00 59.00 55.05 57.85 0.0M
2022-07-27 58.00 58.00 55.00 57.45 0.0M
2022-07-26 58.00 59.50 55.10 55.25 0.0M
2022-07-25 54.95 58.00 54.95 58.00 0.0M
2022-07-22 58.00 58.00 53.20 55.55 0.0M
2022-07-21 58.00 61.00 55.50 55.55 0.0M
2022-07-20 59.00 59.00 53.45 58.40 0.0M
2022-07-19 56.25 56.25 53.60 56.25 0.0M
2022-07-18 53.60 58.85 53.60 53.60 0.0M
2022-07-15 52.25 57.70 52.25 56.40 0.0M
2022-07-14 54.00 55.00 54.00 55.00 0.0M
2022-07-13 54.50 54.50 54.50 54.50 0.0M
2022-07-12 53.95 53.95 53.95 53.95 0.0M
2022-07-11 54.50 54.50 52.30 52.30 0.0M
2022-07-07 54.95 54.95 51.50 54.95 0.0M
2022-07-06 53.00 53.00 53.00 53.00 0.0M
2022-07-05 55.00 55.00 55.00 55.00 0.0M
2022-07-04 54.95 54.95 52.00 54.95 0.0M
2022-07-01 53.00 53.00 53.00 53.00 0.0M
2022-06-30 54.70 54.70 53.00 53.00 0.0M
2022-06-29 54.75 54.75 54.75 54.75 0.0M
2022-06-28 55.40 55.40 52.80 55.40 0.0M
2022-06-27 54.05 55.55 54.05 55.55 0.0M
2022-06-24 52.00 52.95 52.00 52.95 0.0M
2022-06-23 55.70 55.70 50.70 54.70 0.0M
2022-06-22 53.35 53.35 53.25 53.25 0.0M
2022-06-21 50.90 50.90 47.00 50.90 0.0M
2022-06-20 52.40 52.40 48.50 48.50 0.0M
2022-06-17 53.70 53.70 50.00 50.00 0.0M
2022-06-16 56.50 56.50 51.70 51.70 0.0M
2022-06-15 55.00 55.00 53.85 53.85 0.0M
2022-06-14 50.10 54.45 50.10 54.40 0.0M
2022-06-13 56.80 56.80 52.00 52.05 0.0M
2022-06-10 54.20 54.20 54.10 54.10 0.0M
2022-06-09 56.50 56.50 51.75 51.75 0.0M
2022-06-08 55.25 55.25 54.00 54.00 0.0M
2022-06-07 56.40 56.40 52.30 52.75 0.0M
2022-06-06 56.45 56.45 55.00 55.00 0.0M
2022-06-03 54.00 54.00 50.60 54.00 0.0M
2022-06-02 58.60 58.60 53.20 53.20 0.0M
2022-06-01 55.95 55.95 55.95 55.95 0.0M
2022-05-31 55.95 55.95 55.95 55.95 0.0M
2022-05-30 56.90 56.90 55.85 55.85 0.0M
2022-05-27 57.30 57.30 54.25 55.95 0.0M
2022-05-26 54.80 57.35 54.80 55.95 0.0M
2022-05-25 52.65 54.80 52.65 54.80 0.0M
2022-05-24 56.10 56.10 52.65 52.65 0.0M
2022-05-23 54.30 55.00 52.50 55.00 0.0M
2022-05-20 54.00 54.00 51.70 52.50 0.0M
2022-05-19 54.40 54.40 54.40 54.40 0.0M
2022-05-18 55.50 55.50 51.55 54.00 0.0M
2022-05-17 53.45 53.45 53.45 53.45 0.0M
2022-05-16 54.40 54.40 51.50 51.50 0.0M
2022-05-13 54.00 54.00 52.00 52.10 0.0M
2022-05-12 54.40 54.40 54.00 54.00 0.0M
2022-05-11 52.60 54.95 52.60 52.75 0.0M
2022-05-10 54.50 54.50 52.60 52.60 0.0M
2022-05-09 54.80 54.85 54.80 54.80 0.0M
2022-05-06 52.50 52.50 52.50 52.50 0.0M
2022-05-05 52.50 52.50 51.25 51.25 0.0M
2022-05-04 54.80 54.80 50.05 50.05 0.0M
2022-05-02 52.50 52.50 52.40 52.40 0.0M
2022-04-29 52.50 52.50 50.30 52.50 0.0M
2022-04-28 52.00 54.40 50.20 51.20 0.0M
2022-04-27 51.95 51.95 51.90 51.90 0.0M
2022-04-26 51.00 51.50 48.45 50.50 0.0M
2022-04-25 50.95 51.00 50.95 51.00 0.0M
2022-04-22 51.00 51.00 50.95 50.95 0.0M
2022-04-21 49.50 49.50 47.00 49.40 0.0M
2022-04-20 47.50 47.50 47.50 47.50 0.0M
2022-04-19 46.75 48.00 46.75 47.50 0.0M
2022-04-18 50.00 50.00 46.10 49.15 0.0M
2022-04-13 47.40 48.50 47.25 48.50 0.0M
2022-04-12 49.30 49.30 47.25 47.35 0.0M
2022-04-11 48.25 48.25 47.00 47.00 0.0M
2022-04-08 48.60 48.60 44.30 46.50 0.0M
2022-04-07 48.00 48.00 46.50 46.50 0.0M
2022-04-06 46.40 48.00 45.00 46.35 0.0M
2022-04-05 46.50 46.50 46.50 46.50 0.0M
2022-04-04 47.00 47.00 46.50 47.00 0.0M
2022-04-01 47.90 47.90 47.50 47.50 0.0M
2022-03-31 47.80 47.80 46.00 46.15 0.0M
2022-03-30 48.00 48.00 46.00 47.80 0.0M
2022-03-29 48.00 48.00 47.55 48.00 0.0M
2022-03-28 50.95 50.95 49.00 50.00 0.0M
2022-03-25 51.70 51.70 50.85 50.85 0.0M
2022-03-24 50.00 50.25 47.00 49.35 0.0M
2022-03-23 49.00 49.00 45.25 47.90 0.0M
2022-03-22 50.35 50.35 47.00 47.00 0.0M
2022-03-21 48.70 48.70 47.00 48.00 0.0M
2022-03-17 46.35 48.75 46.35 46.45 0.0M
2022-03-16 48.70 48.70 48.70 48.70 0.0M
2022-03-15 49.45 49.45 46.50 46.50 0.0M
2022-03-14 49.45 49.45 48.90 48.90 0.0M
2022-03-11 48.20 48.25 48.20 48.20 0.0M
2022-03-10 48.95 48.95 46.00 46.00 0.0M
2022-03-09 48.95 48.95 47.00 47.00 0.0M
2022-03-08 49.30 49.30 44.70 48.50 0.0M
2022-03-07 49.95 49.95 47.00 47.00 0.0M
2022-03-04 51.50 51.50 48.00 48.05 0.0M
2022-03-03 51.40 51.40 50.00 50.00 0.0M
2022-03-02 46.90 49.00 46.60 49.00 0.0M
2022-02-28 49.00 49.00 46.90 49.00 0.0M
2022-02-25 51.00 51.00 49.35 49.35 0.0M
2022-02-24 48.55 51.90 48.55 51.90 0.0M
2022-02-23 50.00 51.95 50.00 51.00 0.0M
2022-02-22 52.85 52.90 50.35 52.00 0.0M
2022-02-21 53.00 53.00 53.00 53.00 0.0M
2022-02-18 53.40 53.40 50.75 53.30 0.0M
2022-02-17 53.40 53.40 48.45 53.30 0.0M
2022-02-16 53.90 53.90 51.00 51.00 0.0M
2022-02-15 53.70 53.70 50.50 53.55 0.0M
2022-02-14 51.30 52.90 51.30 52.90 0.0M
2022-02-11 52.80 55.10 52.80 54.00 0.0M
2022-02-10 52.70 52.70 52.70 52.70 0.0M
2022-02-09 54.40 54.40 52.55 52.70 0.0M
2022-02-08 54.90 54.90 52.00 54.85 0.0M
2022-02-07 54.50 54.50 54.40 54.40 0.0M
2022-02-04 53.30 55.90 52.25 53.75 0.0M
2022-02-03 55.50 55.50 50.60 54.95 0.0M
2022-02-02 53.10 54.95 53.00 53.00 0.0M
2022-02-01 55.00 55.95 55.00 55.60 0.0M
2022-01-31 52.25 54.95 52.25 54.95 0.0M
2022-01-28 51.55 55.40 51.55 55.00 0.0M
2022-01-27 51.00 55.00 50.55 54.00 0.0M
2022-01-25 54.95 54.95 53.00 53.00 0.0M
2022-01-24 52.70 56.45 52.70 52.70 0.0M
2022-01-21 54.00 56.00 52.65 55.05 0.0M
2022-01-20 56.35 56.35 53.05 54.90 0.0M
2022-01-19 54.70 54.70 51.60 54.30 0.0M
2022-01-18 54.40 54.40 51.50 52.55 0.0M
2022-01-17 52.30 52.30 52.00 52.25 0.0M
2022-01-14 54.95 54.95 52.25 52.25 0.0M
2022-01-13 54.95 54.95 54.95 54.95 0.0M
2022-01-12 52.90 54.30 51.00 53.75 0.0M
2022-01-11 52.00 52.00 51.75 51.75 0.0M
2022-01-10 51.50 51.50 51.50 51.50 0.0M
2022-01-07 52.00 52.00 51.45 51.50 0.0M
2022-01-06 52.75 52.75 52.75 52.75 0.0M
2022-01-05 51.00 51.00 50.30 50.30 0.0M
2022-01-04 50.00 52.90 49.50 52.90 0.0M
2022-01-03 50.40 50.40 49.00 50.40 0.0M