Hindustan Composites

HFRD
🏛️ 인도 →
453.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 442.95 460.00 442.95 452.40 0.0M
2023-12-28 440.05 446.60 437.65 445.35 0.0M
2023-12-27 444.70 444.70 435.85 441.80 0.0M
2023-12-26 440.20 449.55 432.40 438.00 0.0M
2023-12-22 433.40 440.60 433.40 440.20 0.0M
2023-12-21 425.10 436.70 412.70 430.60 0.0M
2023-12-20 453.50 453.50 421.75 426.60 0.0M
2023-12-19 442.80 449.70 442.80 444.60 0.0M
2023-12-18 447.75 452.50 437.70 443.90 0.0M
2023-12-15 442.05 459.30 441.95 451.85 0.0M
2023-12-14 469.95 469.95 444.80 448.55 0.0M
2023-12-13 452.50 455.60 449.25 452.30 0.0M
2023-12-12 457.35 460.35 451.60 452.55 0.0M
2023-12-11 460.25 465.20 457.00 457.35 0.0M
2023-12-08 474.95 474.95 452.95 456.30 0.0M
2023-12-07 461.05 465.35 456.20 462.00 0.0M
2023-12-06 470.80 473.50 456.75 460.20 0.0M
2023-12-05 475.00 479.85 466.10 467.60 0.0M
2023-12-04 452.05 463.05 452.05 461.90 0.0M
2023-12-01 455.00 463.00 449.70 452.05 0.0M
2023-11-30 467.95 467.95 450.00 454.40 0.0M
2023-11-29 466.15 469.00 452.20 458.00 0.0M
2023-11-28 460.95 464.10 459.20 461.05 0.0M
2023-11-24 480.00 492.55 460.00 462.60 0.0M
2023-11-23 452.50 490.10 450.00 477.70 0.0M
2023-11-22 452.00 456.60 446.05 447.55 0.0M
2023-11-21 457.90 457.90 445.00 449.65 0.0M
2023-11-20 464.05 469.45 448.00 450.65 0.0M
2023-11-17 466.00 487.00 461.25 463.00 0.0M
2023-11-16 464.95 465.60 453.60 462.60 0.0M
2023-11-15 445.05 474.85 445.05 455.80 0.0M
2023-11-13 445.00 465.00 444.00 451.20 0.0M
2023-11-12 405.00 445.30 405.00 438.00 0.0M
2023-11-10 412.00 412.95 402.75 407.10 0.0M
2023-11-09 418.95 420.85 414.00 414.65 0.0M
2023-11-08 411.50 417.95 406.60 411.85 0.0M
2023-11-07 404.15 409.90 402.10 403.75 0.0M
2023-11-06 406.05 408.10 402.95 403.10 0.0M
2023-11-03 401.10 406.75 399.75 400.70 0.0M
2023-11-02 395.00 403.10 395.00 398.60 0.0M
2023-11-01 397.65 399.10 391.35 396.80 0.0M
2023-10-31 434.90 434.90 394.60 395.00 0.0M
2023-10-30 405.10 405.50 398.00 398.70 0.0M
2023-10-27 402.90 405.30 396.30 402.50 0.0M
2023-10-26 400.00 400.00 386.05 393.35 0.0M
2023-10-25 404.60 409.50 400.50 404.65 0.0M
2023-10-23 420.00 420.00 403.00 405.65 0.0M
2023-10-20 429.95 429.95 413.40 418.85 0.0M
2023-10-19 415.05 426.40 412.70 417.80 0.0M
2023-10-18 424.00 430.60 412.05 417.45 0.0M
2023-10-17 415.00 423.35 415.00 421.20 0.0M
2023-10-16 410.15 415.00 408.95 413.85 0.0M
2023-10-13 408.05 412.45 407.75 410.10 0.0M
2023-10-12 409.65 415.75 406.00 410.65 0.0M
2023-10-11 410.00 415.70 409.10 409.50 0.0M
2023-10-10 404.00 415.05 398.95 405.20 0.0M
2023-10-09 384.00 410.00 384.00 405.80 0.0M
2023-10-06 412.70 416.05 410.00 412.20 0.0M
2023-10-05 415.05 417.70 402.00 409.20 0.0M
2023-10-04 415.65 416.25 408.00 410.30 0.0M
2023-10-03 420.00 420.10 413.00 415.85 0.0M
2023-09-29 405.20 425.00 405.20 420.15 0.0M
2023-09-28 412.95 421.00 407.95 415.05 0.0M
2023-09-27 411.70 412.00 408.25 410.30 0.0M
2023-09-26 405.15 418.80 405.15 408.30 0.0M
2023-09-25 415.00 419.50 402.00 404.90 0.0M
2023-09-22 439.35 439.35 409.05 414.05 0.0M
2023-09-21 425.05 430.90 414.50 418.10 0.0M
2023-09-20 440.00 446.10 436.00 439.90 0.0M
2023-09-18 446.00 452.00 433.95 436.25 0.0M
2023-09-15 454.30 454.70 446.00 447.60 0.0M
2023-09-14 449.95 458.00 437.95 452.50 0.0M
2023-09-13 439.30 449.00 435.00 445.90 0.0M
2023-09-12 469.95 475.00 431.30 437.80 0.0M
2023-09-11 494.00 494.00 462.85 465.15 0.0M
2023-09-08 465.00 468.00 461.00 461.70 0.0M
2023-09-07 476.90 476.90 462.00 462.30 0.0M
2023-09-06 460.00 478.80 456.10 462.10 0.0M
2023-09-05 468.05 474.85 460.85 464.45 0.0M
2023-09-04 448.95 494.10 439.55 470.45 0.0M
2023-09-01 415.00 430.00 401.10 423.90 0.0M
2023-08-31 420.10 421.90 404.75 412.25 0.0M
2023-08-30 388.10 439.65 388.10 415.60 0.0M
2023-08-29 437.90 437.90 417.50 426.15 0.0M
2023-08-28 425.00 425.00 414.80 417.30 0.0M
2023-08-25 406.80 430.00 406.80 427.15 0.0M
2023-08-24 410.05 411.60 404.90 406.75 0.0M
2023-08-23 405.20 410.40 403.70 405.50 0.0M
2023-08-22 438.90 438.90 406.85 409.15 0.0M
2023-08-21 437.90 437.90 402.15 411.85 0.0M
2023-08-18 415.95 425.40 402.40 405.20 0.0M
2023-08-17 407.15 415.45 400.45 409.55 0.0M
2023-08-16 429.80 429.80 406.10 410.40 0.0M
2023-08-14 417.00 443.50 404.40 419.95 0.0M
2023-08-11 463.90 465.45 414.70 428.10 0.0M
2023-08-10 415.00 444.10 397.45 444.10 0.0M
2023-08-09 376.00 379.55 367.30 370.10 0.0M
2023-08-08 368.40 384.95 366.80 371.40 0.0M
2023-08-07 374.05 374.10 366.00 369.30 0.0M
2023-08-04 375.95 377.85 370.00 372.05 0.0M
2023-08-03 374.30 387.45 361.80 366.15 0.0M
2023-08-02 388.00 393.40 363.70 374.30 0.0M
2023-08-01 391.50 399.15 381.00 387.60 0.0M
2023-07-31 390.25 398.80 389.65 390.20 0.0M
2023-07-28 367.95 389.90 367.95 385.30 0.0M
2023-07-27 369.30 370.80 366.00 367.95 0.0M
2023-07-26 366.45 371.00 366.45 369.25 0.0M
2023-07-25 364.65 374.10 361.35 361.75 0.0M
2023-07-24 373.00 377.50 364.65 364.80 0.0M
2023-07-21 358.90 378.20 358.90 370.15 0.0M
2023-07-20 357.95 357.95 352.00 354.10 0.0M
2023-07-19 355.95 360.00 351.95 357.75 0.0M
2023-07-18 353.80 359.45 352.60 357.35 0.0M
2023-07-17 366.15 368.20 347.00 351.40 0.0M
2023-07-14 355.20 364.20 353.75 360.05 0.0M
2023-07-13 344.70 359.20 343.40 353.30 0.0M
2023-07-12 346.25 351.25 339.90 349.35 0.0M
2023-07-11 347.95 348.50 343.95 344.05 0.0M
2023-07-10 374.00 374.00 344.45 347.10 0.0M
2023-07-07 343.40 353.55 343.40 347.35 0.0M
2023-07-06 356.40 360.35 347.65 350.30 0.0M
2023-07-05 361.70 362.05 353.00 356.45 0.0M
2023-07-04 362.10 362.65 354.30 359.95 0.0M
2023-07-03 358.75 364.00 358.75 359.55 0.0M
2023-06-30 370.20 373.30 353.85 355.95 0.0M
2023-06-28 372.90 376.35 363.00 368.80 0.0M
2023-06-27 351.05 390.15 351.05 375.25 0.0M
2023-06-26 331.00 339.40 325.00 329.50 0.0M
2023-06-23 338.00 345.80 334.65 336.05 0.0M
2023-06-22 334.00 354.85 334.00 344.80 0.0M
2023-06-21 333.80 338.70 332.45 333.95 0.0M
2023-06-20 330.85 333.00 327.00 330.40 0.0M
2023-06-19 334.20 337.00 326.80 328.50 0.0M
2023-06-16 334.20 337.70 327.95 333.60 0.0M
2023-06-15 336.30 336.45 331.10 333.05 0.0M
2023-06-14 344.00 348.00 334.50 334.75 0.0M
2023-06-13 335.00 350.05 314.80 345.55 0.0M
2023-06-12 320.25 325.00 320.25 322.15 0.0M
2023-06-09 326.05 326.05 315.00 317.40 0.0M
2023-06-08 330.00 333.15 321.00 322.05 0.0M
2023-06-07 331.00 339.25 328.00 328.70 0.0M
2023-06-06 340.95 341.00 330.35 333.60 0.0M
2023-06-05 320.75 342.15 320.75 330.40 0.0M
2023-06-02 315.75 320.90 311.95 319.80 0.0M
2023-06-01 312.05 319.80 312.05 316.75 0.0M
2023-05-31 314.00 320.85 309.95 315.90 0.0M
2023-05-30 312.45 318.20 310.65 316.75 0.0M
2023-05-29 315.00 321.50 307.15 310.25 0.0M
2023-05-26 302.00 306.60 295.40 296.40 0.0M
2023-05-25 306.90 323.00 299.75 302.50 0.0M
2023-05-24 298.70 299.70 295.75 296.80 0.0M
2023-05-23 303.80 309.00 294.75 295.65 0.0M
2023-05-22 300.00 304.15 295.95 299.45 0.0M
2023-05-19 303.10 308.00 295.05 301.30 0.0M
2023-05-18 310.00 310.00 294.40 299.75 0.0M
2023-05-17 298.95 305.40 295.05 297.30 0.0M
2023-05-16 298.05 305.00 295.65 303.20 0.0M
2023-05-15 301.15 305.65 295.00 298.30 0.0M
2023-05-12 298.05 302.45 295.90 298.40 0.0M
2023-05-11 300.50 303.55 299.75 300.00 0.0M
2023-05-10 295.95 301.95 294.95 296.95 0.0M
2023-05-09 300.00 302.30 295.95 300.90 0.0M
2023-05-08 294.45 303.50 294.00 299.05 0.0M
2023-05-05 286.95 297.25 286.95 295.00 0.0M
2023-05-04 286.60 286.60 286.60 286.60 0.0M
2023-05-03 286.00 288.95 284.95 286.50 0.0M
2023-05-02 293.00 293.05 287.80 288.10 0.0M
2023-04-28 292.25 294.95 292.15 294.00 0.0M
2023-04-27 277.95 294.45 274.45 289.35 0.0M
2023-04-26 280.35 280.35 276.00 276.90 0.0M
2023-04-25 276.95 279.05 271.05 276.35 0.0M
2023-04-24 273.10 278.65 271.60 277.40 0.0M
2023-04-21 263.00 275.50 263.00 270.70 0.0M
2023-04-20 273.95 273.95 264.90 267.15 0.0M
2023-04-19 274.10 275.20 267.95 270.25 0.0M
2023-04-18 273.00 275.50 271.00 275.20 0.0M
2023-04-17 274.70 275.25 270.50 273.00 0.0M
2023-04-13 272.00 274.65 268.95 274.65 0.0M
2023-04-12 272.95 275.10 270.80 271.90 0.0M
2023-04-11 272.95 274.55 269.00 273.75 0.0M
2023-04-10 257.00 277.00 253.00 272.95 0.0M
2023-04-06 257.30 259.15 256.45 257.15 0.0M
2023-04-05 250.95 256.85 247.05 256.45 0.0M
2023-04-03 247.95 251.95 245.25 249.20 0.0M
2023-03-31 242.95 249.50 242.95 244.35 0.0M
2023-03-29 242.05 253.35 236.75 242.40 0.0M
2023-03-28 250.05 252.00 240.00 242.00 0.0M
2023-03-27 256.95 257.00 251.00 252.40 0.0M
2023-03-24 258.45 264.10 254.30 257.45 0.0M
2023-03-23 262.25 263.75 258.60 259.65 0.0M
2023-03-22 258.90 263.55 258.90 262.55 0.0M
2023-03-21 262.30 262.45 256.00 256.60 0.0M
2023-03-20 260.00 261.15 254.45 257.60 0.0M
2023-03-17 258.05 266.25 254.10 260.40 0.0M
2023-03-16 261.80 267.35 255.45 260.60 0.0M
2023-03-15 275.50 275.50 260.05 262.00 0.0M
2023-03-14 264.70 274.00 264.20 266.45 0.0M
2023-03-13 268.00 270.00 264.00 265.60 0.0M
2023-03-10 266.05 275.70 263.00 267.70 0.0M
2023-03-09 267.05 270.45 265.35 268.85 0.0M
2023-03-08 267.00 269.85 262.70 267.55 0.0M
2023-03-06 275.60 275.60 263.10 265.20 0.0M
2023-03-03 268.95 275.65 268.45 273.40 0.0M
2023-03-02 269.15 275.60 266.55 268.50 0.0M
2023-03-01 276.55 277.20 267.00 268.80 0.0M
2023-02-28 264.35 275.05 260.25 269.80 0.0M
2023-02-27 266.05 270.05 260.10 263.20 0.0M
2023-02-24 276.80 278.00 264.55 267.00 0.0M
2023-02-23 277.75 281.00 274.20 275.30 0.0M
2023-02-22 277.65 283.00 277.65 280.60 0.0M
2023-02-21 280.10 288.00 278.10 280.50 0.0M
2023-02-20 281.90 282.55 278.25 281.75 0.0M
2023-02-17 275.00 291.05 275.00 282.85 0.0M
2023-02-16 278.05 284.00 277.60 281.25 0.0M
2023-02-15 285.35 285.35 276.10 281.30 0.0M
2023-02-14 288.55 288.55 280.25 280.50 0.0M
2023-02-13 288.80 288.80 285.75 285.75 0.0M
2023-02-10 283.85 292.75 283.80 286.05 0.0M
2023-02-09 283.50 288.50 282.00 288.35 0.0M
2023-02-08 286.05 287.75 276.95 281.30 0.0M
2023-02-07 285.75 292.95 280.10 288.30 0.0M
2023-02-06 300.30 300.30 281.00 281.45 0.0M
2023-02-03 296.05 296.05 291.00 291.80 0.0M
2023-02-02 292.15 299.40 292.10 298.20 0.0M
2023-02-01 294.05 303.20 294.00 294.65 0.0M
2023-01-31 293.35 305.00 289.90 296.55 0.0M
2023-01-30 294.85 300.20 287.90 291.30 0.0M
2023-01-27 293.75 303.00 293.75 295.85 0.0M
2023-01-25 304.75 304.75 299.00 299.00 0.0M
2023-01-24 309.75 313.00 300.00 302.95 0.0M
2023-01-23 306.05 306.10 302.85 305.05 0.0M
2023-01-20 304.95 305.30 298.45 299.45 0.0M
2023-01-19 303.15 309.55 303.15 309.55 0.0M
2023-01-18 302.45 310.10 300.75 302.45 0.0M
2023-01-17 307.00 309.85 302.05 304.70 0.0M
2023-01-16 304.05 314.75 299.60 304.20 0.0M
2023-01-13 300.05 309.00 299.40 306.90 0.0M
2023-01-12 308.20 308.75 300.00 302.65 0.0M
2023-01-11 307.90 309.75 301.30 308.80 0.0M
2023-01-10 312.50 312.85 299.05 302.05 0.0M
2023-01-09 303.95 310.20 303.95 308.45 0.0M
2023-01-06 305.00 307.00 303.85 307.00 0.0M
2023-01-05 301.05 301.05 297.20 297.20 0.0M
2023-01-04 306.80 308.05 301.00 301.20 0.0M
2023-01-03 306.45 309.05 303.90 308.00 0.0M
2023-01-02 300.00 307.00 296.05 306.30 0.0M