Hipolin Ltd (HIPO)

HIPO
🏛️ 인도 →
79.00
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
2021-12-29 36.30 36.30 36.30 36.30 0.0M
2021-12-28 38.00 38.00 38.00 38.00 0.0M
2021-12-22 39.95 39.95 39.95 39.95 0.0M
2021-12-17 42.05 42.05 42.05 42.05 0.0M
2021-12-16 44.25 44.25 44.25 44.25 0.0M
2021-12-13 46.50 46.50 46.50 46.50 0.0M
2021-11-29 48.90 48.90 48.90 48.90 0.0M
2021-11-22 51.45 51.45 51.45 51.45 0.0M
2021-11-08 56.95 56.95 54.15 54.15 0.0M
2021-11-01 57.40 57.40 54.90 57.00 0.0M
2021-10-25 57.40 57.40 57.40 57.40 0.0M
2021-10-18 57.40 60.40 57.40 60.40 0.0M
2021-10-11 60.40 60.40 60.40 60.40 0.0M
2021-10-04 54.70 60.40 54.70 60.40 0.0M
2021-09-24 57.00 57.55 57.00 57.55 0.0M
2021-09-23 52.20 54.85 52.20 54.85 0.0M
2021-09-22 52.25 52.25 52.25 52.25 0.0M
2021-09-21 49.80 49.80 49.00 49.80 0.0M
2021-09-20 47.45 47.45 45.10 47.45 0.0M
2021-09-17 43.80 48.20 43.80 45.20 0.0M
2021-09-16 44.00 46.20 41.80 45.95 0.0M
2021-09-15 44.10 44.10 39.90 44.00 0.0M
2021-09-13 42.00 42.00 42.00 42.00 0.0M
2021-09-09 40.30 40.30 40.30 40.30 0.0M
2021-09-06 40.00 43.00 38.95 38.95 0.0M
2021-09-01 41.00 41.00 41.00 41.00 0.0M
2021-08-31 41.60 41.60 41.60 41.60 0.0M
2021-08-30 37.80 39.65 37.80 39.65 0.0M
2021-08-27 41.70 41.70 37.80 37.80 0.0M
2021-08-25 39.75 39.75 39.75 39.75 0.0M
2021-08-24 37.90 37.90 37.90 37.90 0.0M
2021-08-23 36.10 36.10 36.10 36.10 0.0M
2021-08-20 37.95 37.95 37.95 37.95 0.0M
2021-08-16 39.90 39.90 39.90 39.90 0.0M
2021-08-09 41.95 41.95 41.95 41.95 0.0M
2021-08-02 44.15 44.15 44.15 44.15 0.0M
2021-07-26 46.45 46.45 46.45 46.45 0.0M
2021-07-19 48.85 48.85 48.85 48.85 0.0M
2021-07-12 48.40 52.60 48.40 51.40 0.0M
2021-07-05 56.20 56.20 50.90 50.90 0.0M
2021-06-30 54.10 54.10 49.35 53.55 0.0M
2021-06-29 51.55 51.55 51.50 51.55 0.0M
2021-06-28 49.10 49.10 49.10 49.10 0.0M
2021-06-25 46.80 46.80 46.80 46.80 0.0M
2021-06-24 44.60 44.60 44.60 44.60 0.0M
2021-06-23 40.50 42.50 38.50 42.50 0.0M
2021-06-22 40.00 40.50 40.00 40.50 0.0M
2021-06-21 38.60 38.60 35.00 38.60 0.0M
2021-06-18 36.80 36.80 36.80 36.80 0.0M
2021-06-17 33.60 35.05 33.50 35.05 0.0M
2021-06-16 34.00 34.00 33.40 33.40 0.0M
2021-06-14 33.00 33.00 33.00 33.00 0.0M
2021-06-08 32.00 33.00 32.00 33.00 0.0M
2021-06-07 33.00 35.70 33.00 33.00 0.0M
2021-06-04 34.55 34.55 34.00 34.00 0.0M
2021-06-03 34.55 34.55 34.55 34.55 0.0M
2021-06-02 34.65 35.95 34.55 34.55 0.0M
2021-06-01 35.25 35.25 35.25 35.25 0.0M
2021-05-28 35.00 36.20 34.80 35.25 0.0M
2021-05-27 35.50 35.50 35.50 35.50 0.0M
2021-05-26 34.75 35.40 34.75 35.20 0.0M
2021-05-25 34.10 34.75 34.10 34.75 0.0M
2021-05-24 34.55 34.75 34.10 34.10 0.0M
2021-05-19 34.10 34.10 34.10 34.10 0.0M
2021-05-18 33.45 34.75 33.45 34.75 0.0M
2021-05-17 34.10 34.10 34.10 34.10 0.0M
2021-05-14 34.80 34.80 34.10 34.10 0.0M
2021-05-12 34.75 34.75 34.75 34.75 0.0M
2021-05-11 34.10 34.10 34.10 34.10 0.0M
2021-05-10 34.00 34.10 34.00 34.10 0.0M
2021-05-07 33.45 33.45 33.45 33.45 0.0M
2021-05-06 34.80 34.80 33.50 34.10 0.0M
2021-05-05 34.15 34.15 34.15 34.15 0.0M
2021-05-04 33.50 33.50 33.50 33.50 0.0M
2021-05-03 33.00 33.00 33.00 33.00 0.0M
2021-04-30 33.60 33.65 33.60 33.65 0.0M
2021-04-29 34.90 34.90 34.25 34.25 0.0M
2021-04-28 36.30 36.30 34.90 34.90 0.0M
2021-04-27 35.55 36.95 35.55 35.60 0.0M
2021-04-26 36.25 36.25 36.25 36.25 0.0M
2021-04-20 35.55 35.55 35.55 35.55 0.0M
2021-04-19 36.25 36.25 36.25 36.25 0.0M
2021-04-06 36.95 36.95 36.95 36.95 0.0M
2021-03-30 37.70 37.70 37.70 37.70 0.0M
2021-03-25 38.45 38.45 38.45 38.45 0.0M
2021-03-23 39.20 39.20 39.20 39.20 0.0M
2021-03-17 40.00 40.00 40.00 40.00 0.0M
2021-03-15 40.00 40.00 40.00 40.00 0.0M
2021-03-12 40.00 40.00 40.00 40.00 0.0M
2021-03-10 40.40 40.40 40.40 40.40 0.0M
2021-03-09 41.20 41.20 41.20 41.20 0.0M
2021-03-05 42.00 42.00 42.00 42.00 0.0M
2021-03-03 42.60 42.60 42.60 42.60 0.0M
2021-03-02 41.80 41.80 41.80 41.80 0.0M
2021-03-01 41.00 41.00 41.00 41.00 0.0M
2021-02-26 41.00 41.00 41.00 41.00 0.0M
2021-02-25 41.75 41.75 41.75 41.75 0.0M
2021-02-24 40.95 40.95 40.95 40.95 0.0M
2021-02-23 39.40 40.15 39.40 40.15 0.0M
2021-02-22 39.40 39.40 39.35 39.40 0.0M
2021-02-19 37.60 37.60 37.60 37.60 0.0M
2021-02-18 35.85 35.85 35.85 35.85 0.0M
2021-02-17 32.55 34.15 32.55 34.15 0.0M
2021-02-16 32.55 32.55 32.55 32.55 0.0M
2021-02-15 32.05 32.55 32.05 32.55 0.0M
2021-02-12 33.05 33.05 31.00 31.00 0.0M
2021-02-11 31.55 31.55 30.00 31.50 0.0M
2021-02-10 28.65 30.05 28.65 30.05 0.0M
2021-02-09 28.65 28.65 28.65 28.65 0.0M
2021-02-08 25.05 27.30 25.05 27.30 0.0M
2021-02-05 24.80 26.00 24.80 26.00 0.0M
2021-02-04 24.80 24.80 23.50 24.80 0.0M
2021-02-03 23.65 23.65 23.65 23.65 0.0M
2021-02-02 22.05 22.55 22.05 22.55 0.0M
2021-02-01 21.50 21.50 21.50 21.50 0.0M
2021-01-29 22.60 22.60 22.60 22.60 0.0M
2021-01-28 20.55 22.60 20.55 22.60 0.0M
2021-01-25 21.45 21.55 21.45 21.55 0.0M
2021-01-21 24.65 24.65 22.50 22.50 0.0M
2021-01-19 23.55 23.55 23.55 23.55 0.0M
2021-01-18 24.60 24.60 24.60 24.60 0.0M
2021-01-15 23.45 23.45 23.45 23.45 0.0M
2021-01-13 24.65 24.65 24.65 24.65 0.0M
2021-01-12 23.55 23.55 23.55 23.55 0.0M
2021-01-11 23.55 23.55 23.55 23.55 0.0M
2021-01-08 23.90 23.90 23.80 23.85 0.0M
2021-01-07 23.55 23.80 23.55 23.80 0.0M
2021-01-06 24.30 24.30 24.30 24.30 0.0M
2021-01-05 24.25 24.25 24.25 24.25 0.0M
2021-01-01 25.40 25.40 25.40 25.40 0.0M