Hercules Hoists Ltd

HERC
🏛️ 인도 →
170.20
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 61.98 64.11 60.01 60.48 0.0M
2022-12-29 62.45 63.43 61.67 61.98 0.0M
2022-12-28 60.70 63.50 60.69 61.90 0.0M
2022-12-27 59.64 62.32 59.44 62.04 0.0M
2022-12-26 52.79 59.67 52.79 59.01 0.0M
2022-12-23 58.84 59.95 55.50 55.96 0.0M
2022-12-22 64.67 65.83 60.28 60.60 0.0M
2022-12-21 66.50 70.12 63.02 63.99 0.0M
2022-12-20 63.66 66.51 61.37 65.83 0.0M
2022-12-19 63.13 64.36 60.01 63.35 0.0M
2022-12-16 63.63 63.63 59.67 60.16 0.0M
2022-12-15 62.03 64.78 61.97 62.67 0.0M
2022-12-14 64.21 67.48 62.61 63.22 0.0M
2022-12-13 61.88 66.07 61.23 64.01 0.0M
2022-12-12 58.79 62.79 58.09 61.02 0.0M
2022-12-09 62.14 62.14 58.43 59.03 0.0M
2022-12-08 62.75 63.93 60.55 62.71 0.0M
2022-12-07 55.19 63.62 55.14 61.46 0.1M
2022-12-06 54.47 55.90 54.30 55.05 0.0M
2022-12-05 54.84 55.43 54.27 54.52 0.0M
2022-12-02 53.64 54.94 53.62 54.55 0.0M
2022-12-01 53.47 55.69 53.42 54.55 0.0M
2022-11-30 52.83 55.28 52.82 54.17 0.0M
2022-11-29 52.35 53.67 52.35 52.66 0.0M
2022-11-28 51.02 53.36 51.02 52.89 0.0M
2022-11-25 53.36 53.90 52.05 52.48 0.0M
2022-11-24 53.06 54.57 53.03 53.29 0.0M
2022-11-23 54.34 54.88 52.66 52.89 0.0M
2022-11-22 56.54 56.54 54.27 54.34 0.0M
2022-11-21 54.11 56.56 53.42 54.85 0.4M
2022-11-18 51.71 53.96 51.71 53.08 0.4M
2022-11-17 50.86 52.05 50.58 51.20 0.0M
2022-11-16 51.94 52.48 51.24 51.50 0.0M
2022-11-15 52.91 53.16 52.00 52.11 0.0M
2022-11-14 53.42 53.70 52.29 52.52 0.0M
2022-11-11 53.19 54.17 52.12 52.62 0.0M
2022-11-10 56.17 56.17 52.18 52.62 0.0M
2022-11-09 57.86 57.86 54.89 55.02 0.0M
2022-11-07 54.57 56.77 53.52 55.83 0.0M
2022-11-04 54.92 55.22 54.35 54.94 0.0M
2022-11-03 53.10 55.09 53.10 54.13 0.0M
2022-11-02 54.00 54.54 53.70 53.98 0.0M
2022-11-01 54.92 55.69 53.79 54.00 0.0M
2022-10-31 55.16 56.09 54.55 54.94 0.0M
2022-10-28 55.80 56.27 54.74 55.04 0.0M
2022-10-27 54.89 56.91 54.70 55.46 0.0M
2022-10-25 55.24 55.32 54.55 54.57 0.0M
2022-10-24 55.79 55.95 54.45 55.16 0.0M
2022-10-21 55.87 56.10 54.31 54.31 0.0M
2022-10-20 56.68 56.68 55.48 55.83 0.0M
2022-10-19 54.85 56.91 54.72 56.54 0.0M
2022-10-18 55.19 56.02 54.33 54.64 0.0M
2022-10-17 55.66 55.66 54.03 54.55 0.0M
2022-10-14 57.61 57.62 54.88 55.49 0.0M
2022-10-13 55.90 58.39 55.90 56.29 0.0M
2022-10-12 58.77 58.77 55.41 55.99 0.0M
2022-10-11 59.67 60.88 56.94 57.14 0.0M
2022-10-10 56.54 61.51 54.55 59.47 0.0M
2022-10-07 55.53 56.24 54.70 55.65 0.0M
2022-10-06 56.53 56.53 54.55 55.28 0.0M
2022-10-04 56.17 56.17 53.98 54.55 0.0M
2022-10-03 58.25 58.25 53.10 53.39 0.0M
2022-09-30 56.43 56.43 54.27 55.06 0.0M
2022-09-29 55.83 57.04 53.98 54.79 0.0M
2022-09-28 57.10 58.06 54.84 55.26 0.0M
2022-09-27 58.25 59.20 55.45 55.82 0.0M
2022-09-26 62.51 62.51 56.39 56.93 0.0M
2022-09-23 63.39 65.76 61.23 61.74 0.1M
2022-09-22 59.95 64.50 58.39 63.23 0.1M
2022-09-21 58.84 63.22 58.82 60.42 0.1M
2022-09-20 63.65 64.26 57.98 58.60 0.1M
2022-09-19 56.81 61.67 55.69 61.67 0.1M
2022-09-16 54.84 54.84 51.07 51.40 0.0M
2022-09-15 52.92 55.95 52.92 53.91 0.0M
2022-09-14 195.42 195.42 186.50 189.44 0.0M
2022-09-13 197.42 202.45 191.04 195.08 0.0M
2022-09-12 178.67 198.12 178.67 195.52 0.1M
2022-09-09 172.94 181.32 170.00 177.03 0.0M
2022-09-08 174.49 176.48 170.05 172.04 0.0M
2022-09-07 160.63 172.89 159.43 170.20 0.0M
2022-09-06 165.36 167.36 161.03 162.02 0.0M
2022-09-05 161.47 165.81 157.64 162.22 0.0M
2022-09-02 150.26 160.63 148.56 158.83 0.0M
2022-09-01 140.59 151.15 140.59 147.86 0.0M
2022-08-30 143.18 148.16 141.68 146.07 0.0M
2022-08-29 140.69 145.57 138.59 145.07 0.0M
2022-08-26 145.27 146.57 142.43 144.87 0.0M
2022-08-25 148.11 151.80 143.48 145.22 0.0M
2022-08-24 145.12 150.61 145.07 147.67 0.0M
2022-08-23 135.15 145.07 135.15 144.37 0.0M
2022-08-22 134.60 136.05 133.96 134.65 0.0M
2022-08-19 136.80 137.59 133.56 135.60 0.0M
2022-08-18 134.80 136.80 132.71 135.00 0.0M
2022-08-17 135.25 140.19 133.76 135.60 0.0M
2022-08-16 134.75 135.60 133.01 133.61 0.0M
2022-08-12 131.56 134.35 131.56 133.91 0.0M
2022-08-11 133.66 135.85 131.76 132.46 0.0M
2022-08-10 131.56 139.39 129.92 133.71 0.0M
2022-08-08 134.45 135.00 131.81 132.16 0.0M
2022-08-05 130.72 135.25 130.22 133.26 0.0M
2022-08-04 131.01 131.46 129.22 130.86 0.0M
2022-08-03 131.76 132.21 129.02 129.47 0.0M
2022-08-02 132.26 134.45 131.16 131.71 0.0M
2022-08-01 134.99 135.04 131.62 133.01 0.0M
2022-07-29 134.25 134.40 130.13 131.02 0.0M
2022-07-28 130.92 135.84 130.28 133.26 0.0M
2022-07-27 129.68 131.27 128.24 130.18 0.0M
2022-07-26 128.94 130.08 127.99 129.88 0.0M
2022-07-25 128.09 128.99 127.05 127.85 0.0M
2022-07-22 132.91 133.60 128.04 130.33 0.0M
2022-07-21 131.47 134.00 130.38 131.57 0.0M
2022-07-20 127.99 132.01 127.99 129.98 0.0M
2022-07-19 123.73 128.04 123.73 126.85 0.0M
2022-07-18 122.73 127.60 121.10 124.27 0.0M
2022-07-15 122.14 123.43 120.35 121.64 0.0M
2022-07-14 123.68 124.47 122.49 122.93 0.0M
2022-07-13 124.32 126.16 122.34 124.62 0.0M
2022-07-12 124.07 125.12 123.28 123.73 0.0M
2022-07-11 122.58 125.12 121.59 124.82 0.0M
2022-07-08 124.67 125.91 123.43 123.78 0.0M
2022-07-07 124.47 127.05 123.53 123.78 0.0M
2022-07-06 123.38 125.46 123.33 124.12 0.0M
2022-07-05 124.72 127.05 123.08 124.22 0.0M
2022-07-04 123.58 124.87 122.73 123.43 0.0M
2022-07-01 116.48 123.92 116.48 123.92 0.0M
2022-06-30 124.07 124.17 121.69 121.89 0.0M
2022-06-29 124.12 125.66 122.49 122.63 0.0M
2022-06-28 124.62 125.22 123.33 124.47 0.0M
2022-06-27 125.17 127.05 123.08 125.66 0.0M
2022-06-24 120.10 124.97 117.92 124.02 0.0M
2022-06-23 118.17 118.22 115.14 117.13 0.0M
2022-06-22 117.27 120.45 113.85 116.18 0.0M
2022-06-21 115.64 120.15 115.64 118.61 0.0M
2022-06-20 119.36 119.36 112.16 113.20 0.0M
2022-06-17 119.21 119.95 115.88 119.11 0.0M
2022-06-16 129.73 130.28 116.03 117.13 0.0M
2022-06-15 126.46 128.69 124.57 125.66 0.0M
2022-06-14 128.24 129.09 123.68 124.12 0.0M
2022-06-13 134.05 134.10 126.60 126.75 0.0M
2022-06-10 135.44 137.42 134.15 134.84 0.0M
2022-06-09 133.65 138.96 133.65 135.64 0.0M
2022-06-08 133.35 135.09 132.26 132.61 0.0M
2022-06-07 133.01 139.31 131.42 133.16 0.0M
2022-06-06 133.01 134.74 132.16 134.74 0.0M
2022-06-03 136.38 137.03 132.71 133.35 0.0M
2022-06-02 137.57 137.57 134.84 134.84 0.0M
2022-06-01 136.73 137.03 133.50 134.00 0.0M
2022-05-31 133.01 136.73 132.26 134.99 0.0M
2022-05-30 133.90 134.99 131.62 134.40 0.0M
2022-05-27 130.92 135.39 129.38 131.27 0.0M
2022-05-26 131.77 131.77 127.05 130.87 0.0M
2022-05-25 132.66 133.40 128.84 129.63 0.0M
2022-05-24 133.85 135.39 129.04 132.36 0.0M
2022-05-23 135.69 135.98 132.81 133.11 0.0M
2022-05-20 135.34 135.34 133.11 134.10 0.0M
2022-05-19 132.06 133.40 130.03 131.47 0.0M
2022-05-18 134.55 137.87 133.50 134.45 0.0M
2022-05-17 129.73 134.25 129.73 133.80 0.0M
2022-05-16 136.98 136.98 127.75 129.33 0.0M
2022-05-13 132.46 136.08 130.03 130.67 0.0M
2022-05-12 131.52 136.98 129.04 130.58 0.0M
2022-05-11 139.01 142.73 129.04 133.45 0.0M
2022-05-10 144.32 150.77 134.84 137.72 0.0M
2022-05-09 144.32 145.12 142.19 142.63 0.0M
2022-05-06 147.75 149.29 142.44 146.65 0.0M
2022-05-05 150.87 156.28 146.41 147.50 0.0M
2022-05-04 155.79 157.82 148.19 150.87 0.0M
2022-05-02 153.55 158.37 152.76 154.60 0.0M
2022-04-29 159.71 161.99 156.73 157.13 0.0M
2022-04-28 161.79 164.37 156.33 158.62 0.0M
2022-04-27 160.70 162.34 159.06 160.60 0.0M
2022-04-26 158.62 162.59 158.62 162.09 0.0M
2022-04-25 161.79 161.79 154.84 155.94 0.0M
2022-04-22 160.65 167.75 157.33 161.94 0.0M
2022-04-21 152.71 164.87 152.21 163.03 0.0M
2022-04-20 154.89 156.03 150.38 152.26 0.0M
2022-04-19 155.14 160.80 151.17 153.11 0.0M
2022-04-18 151.87 159.46 147.25 154.10 0.0M
2022-04-13 153.65 159.31 152.46 153.55 0.0M
2022-04-12 160.05 160.05 152.36 152.86 0.0M
2022-04-11 157.33 159.91 153.35 157.42 0.0M
2022-04-08 152.86 156.83 150.53 155.69 0.0M
2022-04-07 151.92 155.34 147.99 150.18 0.0M
2022-04-06 153.85 154.35 148.09 152.11 0.0M
2022-04-05 156.83 156.83 149.29 149.78 0.0M
2022-04-04 148.89 153.26 147.90 152.41 0.0M
2022-04-01 140.10 146.90 140.10 146.01 0.0M
2022-03-31 140.35 141.05 137.82 137.92 0.0M
2022-03-30 138.02 142.73 138.02 139.06 0.0M
2022-03-29 138.96 140.95 134.60 135.89 0.0M
2022-03-28 139.96 139.96 137.47 138.37 0.0M
2022-03-25 145.91 145.91 138.57 139.56 0.0M
2022-03-24 141.15 142.93 139.66 140.35 0.0M
2022-03-23 138.76 143.97 138.52 141.00 0.0M
2022-03-22 139.76 140.45 137.18 138.17 0.0M
2022-03-21 141.30 141.30 136.63 139.01 0.0M
2022-03-17 143.85 143.85 140.37 141.01 0.0M
2022-03-16 139.92 140.82 136.49 138.08 0.0M
2022-03-15 140.87 141.96 136.39 137.73 0.0M
2022-03-14 139.72 140.32 137.63 139.22 0.0M
2022-03-11 142.76 142.76 136.24 139.07 0.0M
2022-03-10 139.37 141.76 136.44 137.73 0.0M
2022-03-09 133.85 138.53 133.85 138.33 0.0M
2022-03-08 132.80 134.00 130.51 132.45 0.0M
2022-03-07 134.44 136.19 130.06 131.61 0.0M
2022-03-04 136.78 138.33 136.29 137.33 0.0M
2022-03-03 142.41 143.35 138.48 138.87 0.0M
2022-03-02 139.92 143.85 137.73 139.37 0.0M
2022-02-28 135.24 141.86 133.70 139.52 0.0M
2022-02-25 138.87 139.37 134.99 137.88 0.0M
2022-02-24 139.37 139.37 127.48 130.46 0.0M
2022-02-23 138.53 151.07 138.53 142.76 0.0M
2022-02-22 139.37 149.33 135.74 141.56 0.0M
2022-02-21 143.30 145.15 139.37 141.41 0.0M
2022-02-18 146.79 147.04 143.01 144.55 0.0M
2022-02-17 151.32 151.32 145.59 146.09 0.0M
2022-02-16 153.11 153.11 145.35 146.89 0.0M
2022-02-15 152.11 152.11 141.91 149.33 0.0M
2022-02-14 154.16 156.74 145.15 146.64 0.0M
2022-02-11 163.26 163.26 156.20 158.44 0.0M
2022-02-10 164.26 164.26 157.14 160.68 0.0M
2022-02-09 161.27 170.23 161.27 166.15 0.0M
2022-02-08 165.80 167.10 159.53 161.32 0.0M
2022-02-07 171.23 171.23 164.96 165.60 0.0M
2022-02-04 167.25 172.02 164.71 164.91 0.1M
2022-02-03 156.30 172.72 156.30 164.31 0.1M
2022-02-02 151.42 154.30 151.22 152.86 0.0M
2022-02-01 151.27 151.32 147.14 149.78 0.0M
2022-01-31 146.39 152.21 146.39 148.28 0.0M
2022-01-28 153.31 154.11 148.98 149.63 0.0M
2022-01-27 149.03 150.82 144.70 149.83 0.0M
2022-01-25 141.21 151.77 138.03 149.53 0.0M
2022-01-24 159.18 159.18 142.51 145.25 0.0M
2022-01-21 159.63 162.17 155.30 156.84 0.0M
2022-01-20 160.63 169.24 158.88 160.08 0.1M
2022-01-19 161.27 161.52 156.64 158.93 0.0M
2022-01-18 167.20 167.20 157.19 158.19 0.0M
2022-01-17 156.30 170.83 155.55 164.76 0.1M
2022-01-14 156.20 159.28 154.80 156.25 0.0M
2022-01-13 157.74 163.26 152.46 159.23 0.0M
2022-01-12 150.37 165.85 147.88 157.49 0.1M
2022-01-11 142.76 147.44 142.11 145.49 0.0M
2022-01-10 141.26 144.95 140.87 143.25 0.0M
2022-01-07 141.91 143.06 139.37 140.77 0.0M
2022-01-06 140.92 143.30 140.52 141.46 0.0M
2022-01-05 141.86 147.34 137.98 143.16 0.0M
2022-01-04 142.06 144.35 140.37 142.41 0.0M
2022-01-03 139.82 143.01 139.77 140.47 0.0M