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
2024-12-31 216.60 220.05 213.50 218.70 0.0M
2024-12-30 225.00 225.00 211.40 218.85 0.0M
2024-12-27 220.00 223.00 216.20 220.15 0.0M
2024-12-26 220.25 225.00 215.10 216.30 0.0M
2024-12-24 227.05 229.00 222.00 226.40 0.0M
2024-12-23 223.10 232.50 223.10 227.05 0.0M
2024-12-20 235.95 235.95 227.00 229.15 0.0M
2024-12-19 232.50 235.20 225.20 230.50 0.0M
2024-12-18 243.00 243.00 230.90 237.00 0.0M
2024-12-17 233.05 243.90 233.05 239.15 0.0M
2024-12-16 240.95 244.40 228.95 241.20 0.0M
2024-12-13 253.00 253.00 232.50 240.95 0.0M
2024-12-12 245.90 254.95 240.10 243.65 0.0M
2024-12-11 227.50 242.95 227.50 242.95 0.0M
2024-12-10 227.55 231.95 225.10 231.40 0.0M
2024-12-09 235.80 235.80 226.05 229.35 0.0M
2024-12-06 230.00 233.95 228.05 231.10 0.0M
2024-12-05 235.00 235.00 228.00 230.60 0.0M
2024-12-04 234.85 237.90 228.60 232.75 0.0M
2024-12-03 233.00 238.95 225.00 228.85 0.0M
2024-12-02 224.35 230.00 218.10 229.15 0.0M
2024-11-29 227.00 234.00 225.10 226.45 0.0M
2024-11-28 228.00 234.00 220.00 231.95 0.0M
2024-11-27 222.50 234.00 222.50 223.65 0.0M
2024-11-26 234.90 235.00 227.00 228.80 0.0M
2024-11-25 235.00 243.00 220.55 234.90 0.0M
2024-11-22 241.00 250.00 229.70 232.15 0.0M
2024-11-21 250.00 251.00 241.75 241.75 0.0M
2024-11-19 244.80 255.25 237.90 254.45 0.1M
2024-11-18 227.30 237.95 223.30 232.05 0.0M
2024-11-14 252.35 252.35 234.10 239.45 0.0M
2024-11-13 252.50 253.05 237.20 243.35 0.0M
2024-11-12 283.00 294.05 251.75 252.45 0.1M
2024-11-11 289.85 310.00 258.60 279.70 0.2M
2024-11-08 244.40 287.50 244.05 287.30 0.3M
2024-11-07 203.70 239.60 199.40 239.60 0.1M
2024-11-06 196.00 202.80 196.00 199.70 0.0M
2024-11-05 195.00 199.85 191.05 197.95 0.0M
2024-11-04 204.70 204.70 194.00 197.35 0.0M
2024-11-01 197.50 200.00 194.35 199.25 0.0M
2024-10-31 186.00 197.00 181.90 194.80 0.0M
2024-10-30 193.50 193.50 185.00 186.55 0.0M
2024-10-29 205.00 205.00 188.75 190.15 0.0M
2024-10-28 207.95 207.95 197.65 200.90 0.0M
2024-10-25 199.00 219.70 197.20 200.30 0.0M
2024-10-24 205.90 205.90 193.05 198.35 0.0M
2024-10-23 201.50 209.00 200.45 203.00 0.0M
2024-10-22 213.20 216.00 210.95 210.95 0.0M
2024-10-21 226.20 228.80 222.05 222.05 0.0M
2024-10-18 246.00 249.90 233.70 233.70 0.0M
2024-10-17 240.00 246.25 232.25 246.00 0.1M
2024-10-16 222.25 234.55 212.25 234.55 0.2M
2024-10-15 223.40 223.40 220.00 223.40 0.2M
2024-10-14 212.80 212.80 212.80 212.80 0.0M
2024-10-11 193.05 202.70 183.40 202.70 0.1M
2024-10-10 181.82 202.33 179.81 193.05 0.1M
2024-10-09 182.36 190.30 176.98 181.17 0.1M
2024-10-08 169.54 183.13 168.13 179.96 0.0M
2024-10-07 175.87 178.96 163.56 167.10 0.0M
2024-10-04 183.79 184.52 174.13 175.74 0.0M
2024-10-03 180.67 186.65 171.84 183.66 0.1M
2024-10-01 154.65 177.05 154.10 177.05 0.2M
2024-09-30 146.46 148.38 144.48 147.54 0.0M
2024-09-27 149.29 149.72 145.49 146.66 0.0M
2024-09-26 149.91 151.63 147.73 149.54 0.0M
2024-09-25 152.17 153.31 148.90 150.46 0.0M
2024-09-24 153.43 154.65 148.28 150.92 0.0M
2024-09-23 153.88 162.15 153.88 154.27 0.0M
2024-09-20 152.74 158.19 152.74 156.26 0.0M
2024-09-19 154.45 156.69 148.64 152.50 0.0M
2024-09-18 161.01 163.63 153.33 154.12 0.0M
2024-09-17 165.57 165.89 161.29 162.67 0.0M
2024-09-16 170.98 170.98 165.01 165.94 0.0M
2024-09-13 165.37 170.44 164.08 168.80 0.0M
2024-09-12 164.13 165.57 162.13 164.91 0.0M
2024-09-11 165.29 167.40 162.94 163.54 0.0M
2024-09-10 170.99 170.99 164.70 165.35 0.0M
2024-09-09 167.85 167.85 160.62 163.64 0.0M
2024-09-06 173.30 173.54 163.84 166.11 0.0M
2024-09-05 174.41 178.90 170.77 172.70 0.0M
2024-09-04 163.29 173.69 163.29 172.69 0.0M
2024-09-03 162.74 166.41 161.85 162.87 0.0M
2024-09-02 161.59 166.62 161.59 164.14 0.0M
2024-08-30 166.34 166.46 163.83 165.25 0.0M
2024-08-29 168.16 168.60 163.30 165.35 0.0M
2024-08-28 168.47 171.27 166.56 167.95 0.0M
2024-08-27 171.64 171.65 169.63 170.25 0.0M
2024-08-26 173.60 174.58 168.44 169.85 0.0M
2024-08-23 173.82 175.00 172.16 172.86 0.0M
2024-08-22 174.14 177.14 173.53 175.27 0.0M
2024-08-21 167.65 175.21 167.65 174.04 0.0M
2024-08-20 169.97 170.70 166.43 167.23 0.0M
2024-08-19 165.28 170.70 165.28 169.46 0.0M
2024-08-16 168.50 170.38 163.29 166.82 0.0M
2024-08-14 166.42 168.81 163.00 167.75 0.0M
2024-08-13 175.40 176.32 164.43 166.28 0.0M
2024-08-12 179.60 182.59 177.68 179.14 0.0M
2024-08-09 181.24 182.09 178.56 181.31 0.0M
2024-08-08 175.10 184.93 175.08 178.43 0.0M
2024-08-07 161.29 170.11 159.87 167.63 0.0M
2024-08-06 170.98 173.26 159.01 160.98 0.0M
2024-08-05 173.82 173.82 165.41 171.11 0.0M
2024-08-02 169.85 178.83 169.85 176.35 0.0M
2024-08-01 175.37 181.58 174.27 175.57 0.0M
2024-07-31 179.63 182.41 178.10 178.94 0.0M
2024-07-30 178.66 182.72 178.18 179.32 0.0M
2024-07-29 181.81 182.66 177.49 178.65 0.0M
2024-07-26 176.64 181.45 175.57 179.76 0.0M
2024-07-25 174.31 177.81 173.16 175.74 0.0M
2024-07-24 172.25 176.11 169.88 175.78 0.0M
2024-07-23 180.95 180.95 161.62 168.89 0.0M
2024-07-22 171.84 176.38 169.56 173.53 0.0M
2024-07-19 180.33 181.35 170.34 172.35 0.0M
2024-07-18 182.54 182.54 175.33 179.33 0.0M
2024-07-16 185.24 186.40 182.02 182.54 0.0M
2024-07-15 184.00 186.67 176.24 184.94 0.0M
2024-07-12 176.95 184.30 174.86 180.60 0.0M
2024-07-11 169.31 178.10 167.96 174.67 0.0M
2024-07-10 169.24 171.71 165.04 167.89 0.0M
2024-07-09 162.17 170.13 162.17 168.39 0.0M
2024-07-08 168.99 175.34 163.04 168.16 0.0M
2024-07-05 166.42 169.56 164.90 167.48 0.0M
2024-07-04 165.28 168.42 164.43 165.77 0.0M
2024-07-03 163.26 169.56 161.63 167.10 0.0M
2024-07-02 167.28 167.28 160.34 161.49 0.0M
2024-07-01 160.41 165.57 157.86 164.23 0.0M
2024-06-28 163.57 163.57 157.03 159.72 0.0M
2024-06-27 164.44 164.44 156.23 159.38 0.0M
2024-06-26 162.43 166.14 160.41 161.21 0.0M
2024-06-25 170.70 170.70 162.43 163.74 0.0M
2024-06-24 168.44 171.32 166.08 166.79 0.0M
2024-06-21 168.42 172.02 165.15 169.56 0.0M
2024-06-20 166.39 168.99 161.09 164.00 0.0M
2024-06-19 156.75 167.85 156.16 162.66 0.0M
2024-06-18 154.88 163.09 153.11 159.28 0.0M
2024-06-14 149.59 153.31 149.14 152.64 0.0M
2024-06-13 147.06 150.25 145.18 148.84 0.0M
2024-06-12 147.33 148.88 144.16 146.59 0.0M
2024-06-11 139.06 148.64 139.06 147.76 0.0M
2024-06-10 139.04 140.20 135.47 139.36 0.0M
2024-06-07 124.25 140.79 124.25 134.49 0.0M
2024-06-06 127.89 129.32 126.33 128.45 0.0M
2024-06-05 121.47 126.17 120.38 125.39 0.0M
2024-06-04 129.38 129.93 114.46 119.96 0.0M
2024-06-03 131.77 132.91 129.46 131.47 0.0M
2024-05-31 129.95 134.79 126.72 129.18 0.0M
2024-05-30 134.43 134.53 129.38 129.69 0.0M
2024-05-29 137.67 138.00 134.22 134.43 0.0M
2024-05-28 142.11 144.45 134.78 137.67 0.0M
2024-05-27 138.84 141.64 135.36 137.28 0.0M
2024-05-24 137.13 140.50 136.03 137.61 0.0M
2024-05-23 143.45 143.45 135.53 137.71 0.0M
2024-05-22 137.98 141.34 134.65 139.95 0.0M
2024-05-21 138.34 139.59 136.94 138.09 0.0M
2024-05-18 478.70 489.70 461.00 478.00 0.0M
2024-05-17 138.25 138.25 133.93 134.03 0.0M
2024-05-16 139.48 139.48 135.22 135.53 0.0M
2024-05-15 141.03 141.03 136.21 138.95 0.0M
2024-05-14 129.67 138.49 129.67 136.37 0.0M
2024-05-13 137.20 137.87 128.81 132.01 0.0M
2024-05-10 135.16 136.14 131.68 134.50 0.0M
2024-05-09 143.32 143.32 133.22 134.05 0.0M
2024-05-08 134.02 142.27 133.25 140.10 0.0M
2024-05-07 139.43 140.20 133.19 134.59 0.0M
2024-05-06 140.57 143.34 135.43 139.29 0.0M
2024-05-03 143.12 148.13 139.42 140.33 0.0M
2024-05-02 141.91 143.87 139.33 141.51 0.0M
2024-04-30 144.15 145.90 141.13 142.18 0.0M
2024-04-29 146.17 147.67 143.02 145.56 0.0M
2024-04-26 143.92 146.02 143.07 145.12 0.0M
2024-04-25 147.76 148.75 144.19 144.95 0.0M
2024-04-24 148.88 149.64 145.32 147.64 0.0M
2024-04-23 147.60 151.84 146.39 147.19 0.0M
2024-04-22 144.26 147.10 142.04 144.91 0.0M
2024-04-19 139.63 142.23 137.27 141.46 0.0M
2024-04-18 144.15 149.48 141.17 141.76 0.0M
2024-04-16 146.22 146.22 141.17 144.05 0.0M
2024-04-15 128.25 146.16 128.25 143.34 0.0M
2024-04-12 148.71 150.69 147.33 148.34 0.0M
2024-04-10 153.31 153.31 147.04 148.60 0.0M
2024-04-09 156.46 156.46 151.72 153.01 0.0M
2024-04-08 156.16 158.46 151.72 152.64 0.0M
2024-04-05 156.75 161.16 155.52 156.67 0.0M
2024-04-04 164.10 164.10 157.07 159.64 0.0M
2024-04-03 155.92 161.76 155.92 160.89 0.0M
2024-04-02 154.27 159.30 151.72 157.74 0.0M
2024-04-01 154.77 157.09 149.86 151.26 0.0M
2024-03-28 158.98 159.08 152.41 153.63 0.0M
2024-03-27 158.28 161.26 155.28 156.32 0.0M
2024-03-26 159.54 161.86 154.51 156.35 0.0M
2024-03-22 153.90 162.43 153.90 158.98 0.0M
2024-03-21 152.34 158.70 151.50 156.80 0.0M
2024-03-20 152.81 156.23 147.60 155.11 0.0M
2024-03-19 147.29 156.03 146.33 149.81 0.1M
2024-03-18 147.67 149.61 142.26 146.23 0.0M
2024-03-15 142.28 147.61 137.34 146.25 0.0M
2024-03-14 126.24 144.66 126.24 143.42 0.0M
2024-03-13 131.37 136.78 124.62 127.27 0.0M
2024-03-12 128.59 149.61 128.59 132.55 0.1M
2024-03-11 127.24 131.37 125.96 128.42 0.0M
2024-03-07 128.81 130.80 125.91 126.14 0.0M
2024-03-06 127.74 129.03 122.99 127.37 0.0M
2024-03-05 122.24 137.41 122.24 127.74 0.0M
2024-03-04 120.51 125.11 119.90 120.87 0.0M
2024-03-02 450.00 450.00 411.00 427.65 0.0M
2024-03-01 123.96 125.06 122.02 123.06 0.0M
2024-02-29 122.28 127.24 119.00 123.69 0.0M
2024-02-28 124.33 127.67 120.11 121.77 0.0M
2024-02-27 124.89 126.81 123.48 124.52 0.0M
2024-02-26 121.17 127.95 121.17 124.99 0.0M
2024-02-23 119.87 123.68 118.83 121.99 0.0M
2024-02-22 119.91 119.91 117.78 119.00 0.0M
2024-02-21 121.64 122.32 119.43 119.90 0.0M
2024-02-20 121.97 125.10 120.70 120.90 0.0M
2024-02-19 122.54 125.16 121.44 121.84 0.0M
2024-02-16 122.93 127.31 121.60 122.78 0.0M
2024-02-15 124.53 126.85 121.52 122.58 0.0M
2024-02-14 127.75 128.51 122.22 123.46 0.0M
2024-02-13 116.55 130.22 116.55 125.66 0.0M
2024-02-12 122.55 125.06 116.35 117.26 0.0M
2024-02-09 126.06 130.02 119.02 123.59 0.0M
2024-02-08 128.92 130.49 124.83 125.64 0.0M
2024-02-07 129.95 134.50 128.82 129.65 0.0M
2024-02-06 134.89 138.21 129.09 129.92 0.0M
2024-02-05 142.45 144.83 132.89 134.56 0.0M
2024-02-02 125.33 139.73 124.72 137.54 0.0M
2024-02-01 123.21 125.64 123.08 123.56 0.0M
2024-01-31 125.77 127.52 123.11 124.43 0.0M
2024-01-30 126.25 129.62 124.86 125.56 0.0M
2024-01-29 122.86 131.87 120.95 126.23 0.0M
2024-01-25 122.51 122.51 120.88 121.89 0.0M
2024-01-24 115.74 122.69 114.71 121.71 0.0M
2024-01-23 120.56 125.10 116.27 117.69 0.0M
2024-01-20 438.95 438.95 429.20 429.20 0.0M
2024-01-19 126.61 127.45 122.88 123.26 0.0M
2024-01-18 125.10 128.73 121.87 124.76 0.0M
2024-01-17 121.11 129.38 119.00 126.94 0.0M
2024-01-16 118.83 129.03 118.83 121.71 0.0M
2024-01-15 118.28 125.40 118.28 118.90 0.1M
2024-01-12 113.66 118.85 111.34 115.41 0.0M
2024-01-11 109.09 113.70 108.49 111.15 0.0M
2024-01-10 112.21 113.93 108.29 109.24 0.0M
2024-01-09 100.18 116.00 100.18 113.77 0.1M
2024-01-08 101.79 102.32 98.31 99.18 0.0M
2024-01-05 103.43 103.59 100.31 102.03 0.0M
2024-01-04 105.14 105.14 101.79 102.74 0.0M
2024-01-03 102.57 104.01 101.18 103.09 0.0M
2024-01-02 102.59 103.13 99.57 100.41 0.0M
2024-01-01 101.43 103.73 100.59 102.86 0.0M