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
2023-12-29 101.82 101.82 99.25 99.90 0.0M
2023-12-28 101.86 103.61 100.01 100.62 0.0M
2023-12-27 100.71 102.33 100.31 101.86 0.0M
2023-12-26 101.05 102.59 98.78 101.08 0.0M
2023-12-22 92.07 99.03 92.07 95.96 0.0M
2023-12-21 90.69 98.43 90.69 97.76 0.0M
2023-12-20 99.85 100.17 92.84 94.05 0.0M
2023-12-19 99.70 100.61 99.34 99.74 0.0M
2023-12-18 99.64 101.76 99.64 99.95 0.0M
2023-12-15 100.18 100.84 97.44 98.70 0.0M
2023-12-14 101.73 102.08 100.02 100.42 0.0M
2023-12-13 105.38 105.38 98.67 100.28 0.0M
2023-12-12 104.60 105.41 103.31 103.87 0.0M
2023-12-11 104.78 104.84 102.43 104.54 0.0M
2023-12-08 106.26 107.15 99.15 103.24 0.0M
2023-12-07 103.98 110.54 103.98 105.05 0.0M
2023-12-06 102.60 104.20 102.06 102.65 0.0M
2023-12-05 101.46 105.72 101.46 102.42 0.0M
2023-12-04 103.94 105.44 101.15 102.94 0.0M
2023-12-01 100.28 105.48 99.71 101.89 0.0M
2023-11-30 100.74 102.02 99.37 99.80 0.0M
2023-11-29 100.82 102.59 100.27 100.62 0.0M
2023-11-28 103.97 103.97 99.45 100.07 0.0M
2023-11-24 103.97 107.89 101.49 102.18 0.0M
2023-11-23 96.32 104.78 96.32 102.80 0.0M
2023-11-22 97.15 99.24 94.89 95.64 0.0M
2023-11-21 96.43 97.77 95.96 96.93 0.0M
2023-11-20 98.31 99.05 96.05 96.13 0.0M
2023-11-17 98.44 98.74 96.03 97.39 0.0M
2023-11-16 101.31 101.31 96.75 97.36 0.0M
2023-11-15 92.63 101.59 92.23 99.31 0.0M
2023-11-13 90.32 92.46 90.32 91.45 0.0M
2023-11-12 322.30 322.30 315.35 315.35 0.0M
2023-11-10 89.92 90.53 89.11 90.04 0.0M
2023-11-09 91.50 92.61 89.48 89.58 0.0M
2023-11-08 92.04 93.53 90.92 91.13 0.0M
2023-11-07 96.01 96.01 91.39 92.23 0.0M
2023-11-06 96.09 96.09 92.33 92.33 0.0M
2023-11-03 94.22 95.54 93.44 94.12 0.0M
2023-11-02 89.35 96.26 88.05 93.48 0.0M
2023-11-01 88.08 90.23 87.20 88.21 0.0M
2023-10-31 87.49 88.48 85.92 87.91 0.0M
2023-10-30 86.86 88.31 86.09 86.49 0.0M
2023-10-27 85.21 88.34 85.21 87.46 0.0M
2023-10-26 82.36 86.30 81.00 85.22 0.0M
2023-10-25 86.27 86.97 83.32 83.99 0.0M
2023-10-23 89.76 90.55 84.05 84.46 0.0M
2023-10-20 91.52 91.62 89.48 90.05 0.0M
2023-10-19 91.50 91.77 90.80 91.18 0.0M
2023-10-18 93.36 93.77 91.10 91.26 0.0M
2023-10-17 96.86 96.86 91.83 93.38 0.0M
2023-10-16 91.56 96.33 91.43 93.46 0.0M
2023-10-13 93.47 93.51 91.56 91.79 0.0M
2023-10-12 95.72 95.72 91.45 92.33 0.0M
2023-10-11 91.28 93.91 91.28 93.54 0.0M
2023-10-10 89.76 94.64 89.76 92.90 0.0M
2023-10-09 92.61 92.61 88.35 88.84 0.0M
2023-10-06 90.56 96.65 90.01 91.65 0.0M
2023-10-05 90.11 90.56 89.47 90.01 0.0M
2023-10-04 91.46 91.46 87.37 88.47 0.0M
2023-10-03 93.60 93.60 89.86 90.32 0.0M
2023-09-29 89.44 92.40 88.61 91.76 0.0M
2023-09-28 89.52 90.62 88.21 88.41 0.0M
2023-09-27 89.17 89.81 86.60 88.88 0.0M
2023-09-26 89.34 89.34 87.94 88.74 0.0M
2023-09-25 87.60 89.91 87.60 89.37 0.0M
2023-09-22 89.00 91.06 87.30 87.61 0.0M
2023-09-21 90.33 91.47 88.80 89.48 0.0M
2023-09-20 90.11 91.45 89.75 90.19 0.0M
2023-09-18 91.02 92.32 90.58 90.90 0.0M
2023-09-15 92.91 94.82 91.63 92.39 0.0M
2023-09-14 93.98 94.54 91.67 92.61 0.0M
2023-09-13 90.06 93.28 89.48 92.03 0.0M
2023-09-12 96.69 96.69 88.30 90.14 0.0M
2023-09-11 97.44 97.44 94.04 96.30 0.0M
2023-09-08 95.48 97.77 95.48 95.81 0.0M
2023-09-07 95.79 97.57 95.72 96.80 0.0M
2023-09-06 98.07 98.38 95.25 95.68 0.0M
2023-09-05 100.65 100.94 97.25 97.80 0.0M
2023-09-04 100.02 103.51 97.97 99.48 0.0M
2023-09-01 102.03 103.67 98.58 100.15 0.0M
2023-08-31 89.24 105.27 89.24 100.96 0.1M
2023-08-30 89.12 89.44 88.28 88.60 0.0M
2023-08-29 90.21 90.61 88.27 88.31 0.0M
2023-08-28 90.29 91.19 88.85 89.54 0.0M
2023-08-25 92.10 92.43 88.31 89.37 0.0M
2023-08-24 92.86 93.73 90.63 90.88 0.0M
2023-08-23 90.04 92.00 88.77 91.56 0.0M
2023-08-22 90.02 90.25 88.21 88.58 0.0M
2023-08-21 89.47 90.23 87.68 88.23 0.0M
2023-08-18 91.79 92.17 87.20 88.44 0.0M
2023-08-17 91.16 92.17 89.78 91.76 0.0M
2023-08-16 91.76 92.61 90.05 90.06 0.0M
2023-08-14 95.52 96.85 89.94 91.22 0.0M
2023-08-11 97.20 98.33 96.19 97.37 0.0M
2023-08-10 98.87 98.87 96.09 97.25 0.0M
2023-08-09 99.15 101.02 96.32 97.59 0.0M
2023-08-08 96.03 99.17 94.84 98.09 0.0M
2023-08-07 96.01 97.25 94.79 95.48 0.0M
2023-08-04 97.37 99.30 94.61 95.56 0.0M
2023-08-03 92.92 97.67 92.78 97.47 0.0M
2023-08-02 99.29 99.29 91.33 93.49 0.0M
2023-08-01 97.16 98.18 95.10 96.53 0.0M
2023-07-31 90.30 99.99 90.30 95.92 0.1M
2023-07-28 85.47 91.89 85.45 90.41 0.0M
2023-07-27 87.21 87.21 84.67 85.05 0.0M
2023-07-26 88.93 89.03 85.38 85.82 0.0M
2023-07-25 88.73 91.21 86.46 87.77 0.0M
2023-07-24 85.76 89.50 85.61 88.80 0.0M
2023-07-21 85.08 86.66 84.53 85.34 0.0M
2023-07-20 84.33 88.65 84.33 85.57 0.0M
2023-07-19 86.59 86.59 83.42 84.36 0.0M
2023-07-18 88.07 88.07 84.47 84.71 0.0M
2023-07-17 77.71 90.35 77.37 87.44 0.1M
2023-07-14 77.58 77.92 76.33 76.73 0.0M
2023-07-13 78.12 78.73 75.61 77.20 0.0M
2023-07-12 73.32 80.98 73.32 77.28 0.0M
2023-07-11 76.42 76.42 73.02 73.80 0.0M
2023-07-10 77.03 77.03 75.00 75.37 0.0M
2023-07-07 76.63 77.35 75.20 75.99 0.0M
2023-07-06 78.42 79.27 76.81 77.06 0.0M
2023-07-05 75.24 78.55 75.24 77.20 0.0M
2023-07-04 75.59 75.88 74.80 75.08 0.0M
2023-07-03 77.26 77.77 74.80 75.31 0.0M
2023-06-30 76.15 77.85 76.10 76.84 0.0M
2023-06-28 74.24 76.59 74.24 75.61 0.0M
2023-06-27 73.42 74.98 73.38 74.56 0.0M
2023-06-26 73.87 74.54 72.94 73.31 0.0M
2023-06-23 75.66 76.37 72.65 74.67 0.0M
2023-06-22 78.19 78.69 74.16 75.95 0.0M
2023-06-21 76.83 79.77 76.45 78.32 0.0M
2023-06-20 77.26 78.15 75.29 76.30 0.0M
2023-06-19 77.10 78.19 76.16 76.57 0.0M
2023-06-16 76.72 77.72 76.52 76.76 0.0M
2023-06-15 75.73 78.69 75.73 77.04 0.0M
2023-06-14 77.52 78.06 76.13 76.89 0.0M
2023-06-13 77.79 80.04 76.94 77.14 0.0M
2023-06-12 76.18 77.00 75.69 76.50 0.0M
2023-06-09 76.56 77.21 75.01 75.56 0.0M
2023-06-08 78.12 80.21 76.15 76.67 0.0M
2023-06-07 77.57 78.14 76.26 76.79 0.0M
2023-06-06 74.84 78.70 74.84 77.16 0.0M
2023-06-05 76.42 76.73 75.10 76.00 0.0M
2023-06-02 77.23 77.23 74.80 75.11 0.0M
2023-06-01 78.46 79.03 76.25 76.70 0.0M
2023-05-31 77.67 79.54 76.43 77.48 0.0M
2023-05-30 77.57 79.56 74.73 79.05 0.0M
2023-05-29 71.22 81.20 71.22 77.45 0.1M
2023-05-26 70.05 72.42 69.41 70.69 0.0M
2023-05-25 69.83 71.64 68.99 69.91 0.0M
2023-05-24 69.31 70.28 68.55 69.91 0.0M
2023-05-23 68.60 70.75 67.86 68.16 0.0M
2023-05-22 72.60 73.06 69.16 69.63 0.0M
2023-05-19 71.47 74.13 71.47 72.50 0.0M
2023-05-18 70.93 75.29 70.93 72.54 0.0M
2023-05-17 69.37 72.04 69.33 70.45 0.0M
2023-05-16 69.03 70.46 67.95 69.30 0.0M
2023-05-15 69.30 70.25 67.11 68.57 0.0M
2023-05-12 63.03 68.48 62.58 68.12 0.0M
2023-05-11 63.66 64.20 62.58 62.96 0.0M
2023-05-10 62.86 65.18 61.16 64.00 0.0M
2023-05-09 63.03 64.36 62.05 62.85 0.0M
2023-05-08 58.15 62.00 58.13 61.33 0.0M
2023-05-05 57.55 58.55 56.70 57.11 0.0M
2023-05-04 57.00 58.01 56.64 57.45 0.0M
2023-05-03 55.70 58.39 55.69 57.35 0.0M
2023-05-02 57.41 57.69 56.34 56.91 0.0M
2023-04-28 56.17 58.25 56.17 57.39 0.0M
2023-04-27 56.58 56.58 55.26 56.03 0.0M
2023-04-26 57.14 57.54 56.49 56.56 0.0M
2023-04-25 56.68 59.67 56.54 57.14 0.0M
2023-04-24 54.84 56.80 54.84 56.07 0.0M
2023-04-21 56.13 56.91 55.66 55.82 0.0M
2023-04-20 56.24 57.24 56.24 56.80 0.0M
2023-04-19 56.44 57.04 56.26 56.33 0.0M
2023-04-18 56.20 57.54 56.20 56.29 0.0M
2023-04-17 56.34 56.88 56.14 56.44 0.0M
2023-04-13 56.47 57.20 55.93 56.51 0.0M
2023-04-12 57.07 57.31 56.49 56.76 0.0M
2023-04-11 56.12 57.68 56.12 56.71 0.0M
2023-04-10 54.68 56.54 54.68 56.37 0.0M
2023-04-06 54.28 55.70 54.27 54.78 0.0M
2023-04-05 52.76 54.10 52.76 54.04 0.0M
2023-04-03 51.54 52.98 51.40 52.75 0.0M
2023-03-31 50.96 51.95 50.43 50.72 0.0M
2023-03-29 49.11 50.70 49.10 50.01 0.0M
2023-03-28 50.90 52.14 48.87 49.23 0.0M
2023-03-27 52.59 53.16 50.59 51.46 0.0M
2023-03-24 56.03 56.03 52.56 53.62 0.0M
2023-03-23 54.62 56.77 54.62 55.73 0.0M
2023-03-22 54.70 57.95 54.70 55.33 0.0M
2023-03-21 55.69 56.27 54.98 55.66 0.0M
2023-03-20 55.69 56.06 55.46 55.87 0.0M
2023-03-17 55.46 56.56 55.46 56.02 0.0M
2023-03-16 55.69 56.51 53.81 56.22 0.0M
2023-03-15 56.61 60.49 55.38 55.97 0.0M
2023-03-14 57.27 59.67 55.14 55.70 0.0M
2023-03-13 58.55 60.08 56.14 56.41 0.0M
2023-03-10 58.52 60.38 57.91 59.18 0.0M
2023-03-09 61.02 61.02 58.22 58.91 0.0M
2023-03-08 58.08 59.68 57.45 59.07 0.0M
2023-03-06 60.51 60.51 58.01 59.33 0.0M
2023-03-03 57.29 59.10 57.20 58.16 0.0M
2023-03-02 57.68 58.25 56.49 56.95 0.0M
2023-03-01 55.45 56.84 55.45 56.06 0.0M
2023-02-28 56.07 56.07 55.01 55.06 0.0M
2023-02-27 56.93 56.93 54.91 55.69 0.0M
2023-02-24 57.59 58.50 56.60 56.76 0.0M
2023-02-23 55.87 57.91 55.56 57.37 0.0M
2023-02-22 56.83 57.22 55.42 56.39 0.0M
2023-02-21 58.42 58.55 56.80 57.11 0.0M
2023-02-20 58.83 59.81 57.75 58.46 0.0M
2023-02-17 58.97 60.53 57.86 58.57 0.0M
2023-02-16 60.26 60.26 57.99 58.77 0.0M
2023-02-15 59.14 59.41 57.68 58.33 0.0M
2023-02-14 59.57 60.56 58.26 59.14 0.0M
2023-02-13 59.82 59.82 58.77 59.45 0.0M
2023-02-10 60.80 61.13 58.73 59.04 0.0M
2023-02-09 59.37 62.04 58.22 60.38 0.0M
2023-02-08 57.76 60.12 57.76 58.46 0.0M
2023-02-07 56.56 58.10 56.56 57.79 0.0M
2023-02-06 55.70 56.58 55.02 55.85 0.0M
2023-02-03 55.55 55.97 54.06 55.48 0.0M
2023-02-02 54.68 56.19 54.30 55.69 0.0M
2023-02-01 56.81 58.09 54.17 55.09 0.0M
2023-01-31 55.36 56.87 55.04 55.93 0.0M
2023-01-30 54.10 56.20 54.10 55.14 0.0M
2023-01-27 56.91 56.91 53.59 55.04 0.0M
2023-01-25 57.69 58.42 55.08 56.39 0.0M
2023-01-24 58.74 59.67 57.64 57.99 0.0M
2023-01-23 58.89 60.89 58.39 58.69 0.0M
2023-01-20 61.34 62.38 60.49 60.58 0.0M
2023-01-19 61.60 62.28 61.27 61.46 0.0M
2023-01-18 62.57 63.35 61.54 61.84 0.0M
2023-01-17 63.01 63.43 62.00 62.67 0.0M
2023-01-16 64.10 64.68 62.59 63.43 0.0M
2023-01-13 63.20 65.92 62.99 63.97 0.0M
2023-01-12 64.21 64.26 61.66 63.11 0.0M
2023-01-11 61.74 64.65 61.74 64.17 0.0M
2023-01-10 64.33 64.85 62.41 62.71 0.0M
2023-01-09 61.09 67.77 61.09 64.67 0.0M
2023-01-06 61.03 61.67 60.28 60.36 0.0M
2023-01-05 62.42 62.42 60.24 61.09 0.0M
2023-01-04 61.06 62.51 59.85 61.17 0.0M
2023-01-03 62.05 63.25 61.57 61.81 0.0M
2023-01-02 62.79 63.18 60.63 61.23 0.0M