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
2023-12-29 90.00 98.70 90.00 97.98 0.0M
2023-12-28 93.40 93.40 88.22 89.81 0.0M
2023-12-27 86.34 94.98 86.20 93.55 0.0M
2023-12-26 88.00 90.00 84.01 86.35 0.0M
2023-12-22 86.05 88.99 85.00 86.02 0.0M
2023-12-21 85.65 89.89 83.50 89.47 0.0M
2023-12-20 88.15 88.25 85.13 85.50 0.0M
2023-12-19 90.00 90.00 87.25 90.00 0.0M
2023-12-18 89.95 92.95 86.50 90.00 0.0M
2023-12-15 90.00 90.00 88.35 89.94 0.0M
2023-12-14 88.00 92.98 88.00 91.90 0.0M
2023-12-13 90.00 92.49 87.51 91.06 0.0M
2023-12-12 94.00 94.00 89.00 90.00 0.0M
2023-12-11 89.00 93.27 88.00 89.26 0.0M
2023-12-08 92.00 92.99 91.00 91.00 0.0M
2023-12-07 93.00 93.00 90.00 90.07 0.0M
2023-12-06 94.00 94.00 86.02 91.80 0.0M
2023-12-05 90.00 92.30 87.00 90.50 0.0M
2023-12-04 88.00 98.40 83.70 86.27 0.0M
2023-12-01 88.20 93.00 87.10 90.47 0.0M
2023-11-30 91.00 91.00 88.20 88.20 0.0M
2023-11-29 90.54 90.54 88.05 90.00 0.0M
2023-11-28 93.86 93.86 90.50 90.54 0.0M
2023-11-24 89.64 93.86 89.00 93.86 0.0M
2023-11-23 92.00 92.00 88.40 89.64 0.0M
2023-11-22 98.50 98.50 86.60 92.95 0.0M
2023-11-21 95.00 95.00 90.00 93.42 0.0M
2023-11-20 90.08 94.00 86.05 92.00 0.0M
2023-11-17 90.45 93.45 90.08 90.08 0.0M
2023-11-16 90.40 93.78 90.40 91.07 0.0M
2023-11-15 91.05 94.99 91.00 92.11 0.0M
2023-11-13 90.05 94.99 90.05 94.94 0.0M
2023-11-12 98.99 98.99 90.20 94.00 0.0M
2023-11-10 90.25 94.98 90.00 92.10 0.0M
2023-11-09 87.70 95.87 87.70 89.52 0.0M
2023-11-08 90.50 92.00 89.00 92.00 0.0M
2023-11-07 92.00 93.00 91.10 91.10 0.0M
2023-11-06 99.98 99.98 90.60 92.95 0.0M
2023-11-03 98.99 98.99 92.55 92.58 0.0M
2023-11-02 99.29 99.29 91.53 92.87 0.0M
2023-11-01 90.31 97.92 90.30 95.00 0.0M
2023-10-31 91.00 101.00 90.31 93.09 0.0M
2023-10-30 91.00 93.90 91.00 93.90 0.0M
2023-10-27 91.00 96.89 90.15 91.02 0.0M
2023-10-26 90.00 98.50 89.01 90.65 0.0M
2023-10-25 85.50 97.99 85.50 96.47 0.0M
2023-10-23 101.00 101.00 90.25 91.91 0.0M
2023-10-20 113.40 113.40 100.06 100.06 0.0M
2023-10-19 116.00 116.00 104.05 111.17 0.0M
2023-10-18 116.95 119.53 111.50 112.39 0.0M
2023-10-17 95.00 108.67 93.10 108.67 0.0M
2023-10-16 81.60 91.87 78.65 90.56 0.0M
2023-10-13 83.00 83.00 78.00 78.80 0.0M
2023-10-12 81.90 82.00 76.05 80.52 0.0M
2023-10-11 81.95 81.95 72.51 77.00 0.0M
2023-10-10 68.10 75.90 68.10 75.65 0.0M
2023-10-09 77.95 77.95 74.93 74.93 0.0M
2023-10-06 73.03 77.50 73.03 74.00 0.0M
2023-10-05 78.95 78.95 73.11 76.82 0.0M
2023-10-04 79.00 79.00 72.00 76.80 0.0M
2023-10-03 82.00 82.00 75.50 75.68 0.0M
2023-09-29 82.87 82.87 75.50 79.49 0.0M
2023-09-28 77.99 77.99 74.00 77.79 0.0M
2023-09-27 74.25 79.98 74.05 74.07 0.0M
2023-09-26 77.90 77.97 74.06 77.95 0.0M
2023-09-25 80.50 80.50 75.01 78.00 0.0M
2023-09-22 78.70 80.52 75.10 76.10 0.0M
2023-09-21 82.99 82.99 75.10 77.96 0.0M
2023-09-20 79.10 82.00 77.01 78.64 0.0M
2023-09-18 79.70 83.79 79.70 82.90 0.0M
2023-09-15 79.00 80.90 77.12 77.72 0.0M
2023-09-14 84.00 84.00 79.00 79.00 0.0M
2023-09-13 80.45 80.77 78.20 80.45 0.0M
2023-09-12 83.50 83.50 76.00 76.93 0.0M
2023-09-11 82.99 82.99 76.01 79.99 0.0M
2023-09-08 81.00 81.50 79.00 79.29 0.0M
2023-09-07 80.20 83.49 80.20 81.40 0.0M
2023-09-06 84.80 84.80 80.01 83.74 0.0M
2023-09-05 84.89 84.89 80.01 83.94 0.0M
2023-09-04 77.66 81.94 77.60 80.95 0.0M
2023-09-01 84.49 84.49 79.01 79.24 0.0M
2023-08-31 84.99 84.99 78.05 81.99 0.0M
2023-08-30 84.00 84.00 79.20 81.00 0.0M
2023-08-29 83.89 83.89 82.99 82.99 0.0M
2023-08-28 80.00 80.00 77.80 79.98 0.0M
2023-08-25 83.95 83.95 78.01 78.02 0.0M
2023-08-24 82.74 82.74 78.61 80.22 0.0M
2023-08-23 80.16 83.90 80.15 82.74 0.0M
2023-08-22 86.00 86.00 81.75 83.99 0.0M
2023-08-21 89.00 89.00 83.00 84.99 0.0M
2023-08-18 87.05 89.00 86.98 86.98 0.0M
2023-08-17 86.99 87.00 83.16 86.95 0.0M
2023-08-16 89.00 89.00 87.00 87.00 0.0M
2023-08-14 87.79 87.79 84.00 86.00 0.0M
2023-08-11 88.00 88.00 81.01 87.79 0.0M
2023-08-10 89.50 89.50 83.50 84.20 0.0M
2023-08-09 88.99 88.99 84.00 87.80 0.0M
2023-08-08 89.00 89.00 84.90 84.93 0.0M
2023-08-07 82.50 86.00 82.50 84.90 0.0M
2023-08-04 80.00 86.89 80.00 81.99 0.0M
2023-08-03 84.50 84.50 79.02 83.20 0.0M
2023-08-02 83.07 83.07 81.00 82.90 0.0M
2023-08-01 87.97 87.97 79.80 84.77 0.0M
2023-07-31 85.87 85.88 81.98 84.00 0.0M
2023-07-28 86.97 86.97 80.20 81.98 0.0M
2023-07-27 88.99 88.99 82.75 82.99 0.0M
2023-07-26 88.50 88.50 82.51 87.05 0.0M
2023-07-25 89.44 89.44 82.14 84.85 0.0M
2023-07-24 89.40 89.50 84.01 86.20 0.0M
2023-07-21 92.50 92.50 84.70 85.33 0.0M
2023-07-20 89.15 89.15 89.00 89.00 0.0M
2023-07-19 89.60 89.60 85.13 89.29 0.0M
2023-07-18 89.99 89.99 83.30 89.60 0.0M
2023-07-17 91.50 91.50 84.21 86.54 0.0M
2023-07-14 89.23 89.24 82.00 87.99 0.0M
2023-07-13 89.30 89.30 83.10 85.00 0.0M
2023-07-12 89.99 89.99 84.25 85.10 0.0M
2023-07-11 87.90 87.90 84.36 87.40 0.0M
2023-07-10 90.75 90.75 83.06 88.80 0.0M
2023-07-07 88.83 89.25 83.10 86.92 0.0M
2023-07-06 89.98 89.98 81.71 85.00 0.0M
2023-07-05 84.01 88.99 84.01 86.00 0.0M
2023-07-04 83.80 91.99 83.70 85.98 0.0M
2023-07-03 92.75 92.75 85.30 88.00 0.0M
2023-06-30 88.00 90.50 83.67 88.51 0.0M
2023-06-28 94.35 94.35 86.15 88.07 0.0M
2023-06-27 96.85 96.85 88.11 90.28 0.0M
2023-06-26 87.47 96.60 87.46 92.54 0.0M
2023-06-23 96.60 99.40 90.01 92.06 0.0M
2023-06-22 95.01 95.01 94.65 94.70 0.0M
2023-06-21 95.90 102.00 93.50 99.63 0.0M
2023-06-20 97.50 101.95 92.63 97.85 0.0M
2023-06-19 104.51 105.95 96.50 97.50 0.0M
2023-06-16 100.01 103.00 95.66 100.91 0.0M
2023-06-15 110.00 110.00 100.49 100.69 0.0M
2023-06-14 116.80 116.80 105.77 105.77 0.0M
2023-06-13 117.40 117.40 105.35 111.33 0.0M
2023-06-12 113.16 121.98 104.60 109.45 0.0M
2023-06-09 128.84 128.84 108.50 110.94 0.0M
2023-06-08 116.90 118.80 114.99 118.80 0.0M
2023-06-07 100.00 108.00 95.55 108.00 0.0M
2023-06-06 79.00 90.00 72.65 90.00 0.0M
2023-06-05 75.90 76.00 72.50 75.00 0.0M
2023-06-02 76.00 76.00 72.50 75.00 0.0M
2023-06-01 76.00 76.00 72.50 75.83 0.0M
2023-05-31 87.00 87.00 71.20 72.51 0.0M
2023-05-30 69.00 76.00 68.20 75.80 0.0M
2023-05-29 77.40 77.90 70.50 75.99 0.0M
2023-05-26 77.00 77.00 72.00 75.90 0.0M
2023-05-25 75.50 75.50 70.00 74.34 0.0M
2023-05-24 73.00 73.00 70.00 72.10 0.0M
2023-05-23 66.50 73.00 66.50 71.13 0.0M
2023-05-22 71.00 71.90 66.10 71.15 0.0M
2023-05-19 65.11 70.05 65.11 70.00 0.0M
2023-05-18 69.68 69.68 63.60 69.40 0.0M
2023-05-17 69.70 69.70 66.11 69.69 0.0M
2023-05-16 73.97 73.97 69.45 69.45 0.0M
2023-05-15 65.50 74.50 65.50 67.30 0.0M
2023-05-12 66.20 71.00 66.20 70.00 0.0M
2023-05-11 71.80 71.80 66.20 71.00 0.0M
2023-05-10 68.50 73.80 68.50 71.80 0.0M
2023-05-09 73.00 74.95 73.00 73.00 0.0M
2023-05-08 74.00 74.00 70.00 73.00 0.0M
2023-05-05 75.90 75.90 69.00 72.50 0.0M
2023-05-04 79.00 79.00 67.00 72.25 0.0M
2023-05-03 78.00 78.00 71.00 72.96 0.0M
2023-05-02 72.05 77.80 70.20 74.00 0.0M
2023-04-28 61.50 74.80 61.50 72.05 0.0M
2023-04-27 65.00 71.00 64.20 66.44 0.0M
2023-04-26 72.30 72.30 64.00 71.67 0.0M
2023-04-25 70.00 72.90 65.10 68.50 0.0M
2023-04-24 75.90 75.90 64.00 70.36 0.0M
2023-04-21 65.00 69.75 65.00 69.50 0.0M
2023-04-20 61.01 67.00 61.01 65.01 0.0M
2023-04-19 61.00 65.99 61.00 64.70 0.0M
2023-04-18 59.05 68.90 59.05 66.00 0.0M
2023-04-17 65.00 65.00 62.00 64.90 0.0M
2023-04-13 68.00 68.70 60.00 65.00 0.0M
2023-04-12 65.00 69.85 63.10 63.26 0.0M
2023-04-11 74.95 74.95 66.15 67.24 0.0M
2023-04-10 73.00 78.00 70.21 72.50 0.0M
2023-04-06 69.90 70.01 67.10 67.12 0.0M
2023-04-05 64.90 67.00 63.00 63.29 0.0M
2023-04-03 64.00 64.00 60.00 60.64 0.0M
2023-03-31 57.50 64.30 57.00 57.64 0.0M
2023-03-29 69.00 69.00 57.15 60.08 0.0M
2023-03-28 64.98 64.98 60.00 63.00 0.0M
2023-03-27 66.99 66.99 57.00 60.00 0.0M
2023-03-24 61.00 64.00 61.00 61.05 0.0M
2023-03-23 66.00 66.00 60.00 62.80 0.0M
2023-03-22 69.90 69.90 55.00 57.39 0.0M
2023-03-21 72.00 72.00 61.40 63.70 0.0M
2023-03-17 68.60 68.60 68.60 68.60 0.0M
2023-03-16 64.70 69.00 64.60 69.00 0.0M
2023-03-15 64.70 65.00 62.90 64.70 0.0M
2023-03-14 62.20 67.35 58.40 60.36 0.0M
2023-03-13 68.35 68.35 62.50 67.00 0.0M
2023-03-10 63.50 68.00 63.50 67.00 0.0M
2023-03-09 69.50 69.50 64.00 64.00 0.0M
2023-03-08 65.55 69.90 61.00 61.94 0.0M
2023-03-06 65.55 65.55 65.55 65.55 0.0M
2023-03-03 63.00 66.99 63.00 65.49 0.0M
2023-03-01 62.40 70.00 62.40 69.97 0.0M
2023-02-28 64.00 69.95 64.00 69.80 0.0M
2023-02-27 67.00 67.00 67.00 67.00 0.0M
2023-02-24 68.50 70.95 64.05 64.70 0.0M
2023-02-22 68.10 71.00 68.10 71.00 0.0M
2023-02-21 78.90 80.00 65.15 69.90 0.0M
2023-02-20 67.20 74.65 65.25 70.05 0.0M
2023-02-17 83.85 83.85 67.00 72.20 0.0M
2023-02-16 67.10 76.25 67.10 71.50 0.0M
2023-02-15 65.15 78.00 62.20 67.10 0.0M
2023-02-14 58.50 72.60 58.50 71.25 0.0M
2023-02-13 63.00 63.95 60.00 60.50 0.0M
2023-02-10 64.00 64.00 61.00 63.85 0.0M
2023-02-09 60.20 62.90 54.20 60.35 0.0M
2023-02-08 64.50 64.50 56.00 58.70 0.0M
2023-02-07 61.00 65.00 61.00 61.05 0.0M
2023-02-06 64.50 64.50 61.50 61.85 0.0M
2023-02-03 71.80 71.80 59.20 60.65 0.0M
2023-02-02 64.00 67.00 62.90 65.75 0.0M
2023-02-01 67.00 67.00 59.25 61.00 0.0M
2023-01-31 65.90 65.90 63.05 64.00 0.0M
2023-01-30 64.00 68.90 61.05 62.35 0.0M
2023-01-27 69.60 73.95 63.15 64.05 0.0M
2023-01-25 70.00 71.90 68.95 69.60 0.0M
2023-01-24 73.95 73.95 73.95 73.95 0.0M
2023-01-23 74.00 74.45 72.00 74.45 0.0M
2023-01-20 67.05 72.70 67.05 72.70 0.0M
2023-01-19 70.00 72.95 68.50 69.20 0.0M
2023-01-18 70.15 71.75 70.15 71.60 0.0M
2023-01-17 74.00 74.00 70.00 70.15 0.0M
2023-01-16 75.95 75.95 69.50 70.95 0.0M
2023-01-13 69.50 71.30 69.50 70.60 0.0M
2023-01-12 72.25 75.90 69.50 71.45 0.0M
2023-01-11 75.20 75.20 69.10 73.00 0.0M
2023-01-10 73.50 76.90 72.50 73.20 0.0M
2023-01-09 75.00 75.00 75.00 75.00 0.0M
2023-01-06 75.30 75.40 72.20 75.00 0.0M
2023-01-05 73.30 76.40 73.30 76.40 0.0M
2023-01-04 77.90 77.90 69.05 77.10 0.0M
2023-01-03 72.35 78.75 71.50 71.55 0.0M
2023-01-02 79.65 79.65 75.65 75.65 0.0M