Hitech Corporation

HITE
🏛️ 인도 →
190.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 192.30 194.00 187.60 190.40 0.0M
2025-09-26 200.10 200.10 189.00 191.60 0.0M
2025-09-25 202.00 204.90 197.95 200.30 0.0M
2025-09-24 202.00 202.00 199.25 200.70 0.0M
2025-09-23 204.55 204.55 200.40 202.00 0.0M
2025-09-22 205.10 207.00 201.00 204.70 0.0M
2025-09-19 193.00 208.30 193.00 205.55 0.0M
2025-09-18 206.00 209.00 204.05 205.85 0.0M
2025-09-17 207.00 207.25 205.50 205.50 0.0M
2025-09-16 204.50 206.15 204.50 206.15 0.0M
2025-09-15 209.40 209.40 199.45 201.00 0.0M
2025-09-12 200.00 214.50 200.00 204.05 0.0M
2025-09-11 202.35 221.65 200.00 204.65 0.0M
2025-09-10 201.30 206.00 199.30 202.90 0.0M
2025-09-09 200.70 202.30 200.70 201.30 0.0M
2025-09-08 203.15 204.85 199.90 199.90 0.0M
2025-09-05 197.10 199.90 195.50 198.75 0.0M
2025-09-04 210.40 210.40 192.70 195.80 0.0M
2025-09-03 195.50 206.10 195.50 199.95 0.0M
2025-09-02 197.30 207.40 197.30 201.45 0.0M
2025-09-01 206.50 224.40 200.00 202.45 0.0M
2025-08-29 201.90 204.90 192.85 196.65 0.0M
2025-08-28 202.90 202.90 202.30 202.30 0.0M
2025-08-26 207.00 209.80 202.30 203.40 0.0M
2025-08-25 197.00 210.00 197.00 209.90 0.0M
2025-08-22 206.70 208.70 200.85 202.40 0.0M
2025-08-21 207.85 210.00 205.70 206.30 0.0M
2025-08-20 194.50 211.00 194.50 207.10 0.0M
2025-08-19 196.65 196.75 196.65 196.75 0.0M
2025-08-18 207.80 207.80 192.00 193.45 0.0M
2025-08-14 200.60 207.00 193.10 201.10 0.0M
2025-08-13 190.50 217.65 190.50 201.90 0.0M
2025-08-12 195.00 195.00 180.00 186.00 0.0M
2025-08-11 181.00 194.80 181.00 186.00 0.0M
2025-08-08 183.00 188.35 179.15 180.90 0.0M
2025-08-07 180.50 182.00 179.95 182.00 0.0M
2025-08-06 183.65 189.90 182.40 182.80 0.0M
2025-08-05 189.50 189.50 180.75 183.65 0.0M
2025-08-04 184.30 189.30 180.35 182.30 0.0M
2025-08-01 181.00 189.60 181.00 185.55 0.0M
2025-07-31 193.00 193.00 185.10 186.65 0.0M
2025-07-30 193.65 194.90 191.00 193.00 0.0M
2025-07-29 191.20 204.90 186.20 192.35 0.0M
2025-07-28 200.10 200.10 190.00 191.25 0.0M
2025-07-25 212.80 217.90 196.00 200.40 0.0M
2025-07-24 201.05 213.70 200.00 200.15 0.0M
2025-07-23 206.80 206.80 200.50 204.10 0.0M
2025-07-22 198.50 209.90 198.50 207.25 0.0M
2025-07-21 203.00 209.40 202.60 202.60 0.0M
2025-07-18 214.00 214.00 207.95 207.95 0.0M
2025-07-17 220.00 235.00 203.55 211.10 0.0M
2025-07-16 212.00 220.00 203.90 216.85 0.0M
2025-07-15 205.85 210.90 204.65 205.70 0.0M
2025-07-14 203.10 213.80 195.50 205.85 0.0M
2025-07-11 200.05 203.30 200.00 202.65 0.0M
2025-07-10 206.50 208.00 199.70 208.00 0.0M
2025-07-09 206.90 224.00 197.20 201.15 0.0M
2025-07-08 204.65 207.25 197.95 201.05 0.0M
2025-07-07 197.10 197.10 197.10 197.10 0.0M
2025-07-04 202.00 213.00 200.10 207.10 0.0M
2025-07-03 203.85 205.00 199.00 200.50 0.0M
2025-07-02 207.00 207.00 198.20 204.00 0.0M
2025-07-01 201.85 203.25 191.20 200.50 0.0M
2025-06-30 195.00 207.95 195.00 200.45 0.0M
2025-06-27 193.95 194.00 190.10 190.50 0.0M
2025-06-26 190.30 191.35 190.30 190.90 0.0M
2025-06-25 192.00 196.50 187.00 193.25 0.0M
2025-06-24 184.50 193.00 184.25 191.70 0.0M
2025-06-23 175.30 193.00 175.30 184.05 0.0M
2025-06-20 189.90 190.00 179.20 179.55 0.0M
2025-06-19 189.90 208.00 183.00 183.10 0.0M
2025-06-18 191.65 193.00 186.25 187.55 0.0M
2025-06-17 191.50 195.60 190.20 191.60 0.0M
2025-06-16 188.30 188.50 188.30 188.35 0.0M
2025-06-13 190.25 190.25 185.40 188.30 0.0M
2025-06-12 193.20 198.90 190.25 191.00 0.0M
2025-06-11 190.25 195.10 190.00 194.00 0.0M
2025-06-10 188.70 194.80 188.70 194.45 0.0M
2025-06-09 194.90 196.00 186.65 188.15 0.0M
2025-06-06 189.00 197.00 189.00 190.65 0.0M
2025-06-05 185.15 190.00 185.10 189.50 0.0M
2025-06-04 188.70 189.00 184.85 187.15 0.0M
2025-06-03 184.40 203.00 182.45 194.30 0.0M
2025-06-02 182.50 199.80 182.45 193.70 0.0M
2025-05-30 180.60 184.90 180.15 183.65 0.0M
2025-05-29 183.00 194.90 177.30 180.65 0.0M
2025-05-28 184.15 194.50 184.15 184.45 0.0M
2025-05-27 182.05 187.95 182.05 186.20 0.0M
2025-05-26 180.15 197.90 180.15 190.00 0.0M
2025-05-23 186.15 199.90 186.15 193.15 0.0M
2025-05-22 195.00 198.90 185.15 194.25 0.0M
2025-05-21 192.00 193.05 186.50 192.85 0.0M
2025-05-20 202.00 202.00 192.00 192.55 0.0M
2025-05-19 196.45 199.00 194.85 198.00 0.0M
2025-05-16 198.00 198.00 191.00 191.70 0.0M
2025-05-15 196.50 196.50 181.00 191.10 0.0M
2025-05-14 186.00 191.90 184.60 186.55 0.0M
2025-05-13 177.80 187.65 177.80 184.50 0.0M
2025-05-12 177.00 189.00 177.00 182.30 0.0M
2025-05-09 170.00 170.00 165.00 168.00 0.0M
2025-05-08 178.00 178.90 173.95 174.00 0.0M
2025-05-07 171.85 175.00 166.00 173.95 0.0M
2025-05-06 173.10 183.40 170.75 171.85 0.0M
2025-05-05 174.20 182.00 174.20 177.65 0.0M
2025-05-02 179.00 182.00 170.10 178.20 0.0M
2025-04-30 181.05 185.00 179.00 180.25 0.0M
2025-04-29 174.50 188.95 174.50 187.15 0.0M
2025-04-28 184.75 185.90 182.00 184.15 0.0M
2025-04-25 201.50 201.50 181.35 184.75 0.0M
2025-04-24 191.00 192.15 190.90 191.60 0.0M
2025-04-23 196.05 196.05 191.05 191.65 0.0M
2025-04-22 186.50 201.60 186.50 198.80 0.0M
2025-04-21 191.15 192.00 185.50 191.65 0.0M
2025-04-17 190.95 195.00 185.50 192.10 0.0M
2025-04-16 189.90 190.60 188.65 189.00 0.0M
2025-04-15 194.50 194.50 182.00 183.25 0.0M
2025-04-11 184.00 184.00 176.00 178.75 0.0M
2025-04-09 184.00 184.00 175.50 176.10 0.0M
2025-04-08 166.20 188.00 166.20 186.50 0.0M
2025-04-07 162.60 179.90 162.60 178.25 0.0M
2025-04-04 188.00 200.00 182.00 189.90 0.0M
2025-04-03 186.25 202.00 186.25 199.15 0.0M
2025-04-02 186.25 190.00 185.65 188.60 0.0M
2025-04-01 180.40 187.00 180.40 186.25 0.0M
2025-03-28 180.50 193.00 178.10 181.00 0.0M
2025-03-27 195.00 195.00 181.20 183.30 0.0M
2025-03-26 194.00 194.90 180.20 189.65 0.0M
2025-03-25 204.80 204.80 180.05 187.10 0.0M
2025-03-24 202.10 204.50 192.60 194.40 0.0M
2025-03-21 206.95 212.20 199.85 200.05 0.0M
2025-03-20 199.15 209.90 199.15 202.35 0.0M
2025-03-19 193.55 207.00 193.55 199.00 0.0M
2025-03-18 203.95 204.80 191.55 195.15 0.0M
2025-03-17 219.00 220.00 200.00 204.75 0.0M
2025-03-13 162.25 194.70 162.25 194.70 0.0M
2025-03-12 162.00 170.00 161.60 162.25 0.0M
2025-03-11 171.15 171.15 165.10 167.20 0.0M
2025-03-10 174.65 178.50 170.00 170.45 0.0M
2025-03-07 174.40 174.75 170.50 174.65 0.0M
2025-03-06 165.50 174.00 165.00 168.40 0.0M
2025-03-05 160.00 176.90 160.00 169.00 0.0M
2025-03-04 162.50 168.75 156.00 160.25 0.0M
2025-03-03 163.50 179.00 152.00 164.20 0.0M
2025-02-28 175.00 175.00 155.50 169.80 0.0M
2025-02-27 188.10 188.20 175.00 175.00 0.0M
2025-02-25 189.00 191.00 184.00 187.30 0.0M
2025-02-24 202.00 214.00 185.55 190.00 0.0M
2025-02-21 180.50 199.80 180.50 186.15 0.0M
2025-02-20 182.00 191.40 182.00 184.45 0.0M
2025-02-19 195.00 198.90 181.20 183.00 0.0M
2025-02-18 200.00 208.85 178.50 179.25 0.0M
2025-02-17 189.10 189.10 181.30 181.85 0.0M
2025-02-14 197.00 197.00 183.60 189.10 0.0M
2025-02-13 207.00 207.00 196.00 202.00 0.0M
2025-02-12 213.80 213.80 192.25 198.50 0.0M
2025-02-11 206.15 207.00 199.70 201.00 0.0M
2025-02-10 218.20 224.10 205.50 208.60 0.0M
2025-02-06 227.20 236.90 223.00 223.50 0.0M
2025-02-05 218.20 230.00 218.20 228.10 0.0M
2025-02-04 209.00 229.90 209.00 222.15 0.0M
2025-02-03 210.00 210.00 210.00 210.00 0.0M
2025-02-01 215.00 215.10 215.00 215.00 0.0M
2025-01-31 210.55 224.40 209.75 213.05 0.0M
2025-01-30 228.00 235.00 220.00 221.00 0.0M
2025-01-29 211.25 237.80 211.00 224.80 0.0M
2025-01-28 216.95 219.00 195.00 209.50 0.0M
2025-01-27 233.00 233.00 203.10 206.95 0.0M
2025-01-24 215.50 227.95 215.50 225.00 0.0M
2025-01-23 210.05 234.20 210.05 224.90 0.0M
2025-01-22 220.95 240.00 214.75 232.20 0.0M
2025-01-21 232.95 232.95 221.85 221.85 0.0M
2025-01-20 228.00 228.00 224.20 226.00 0.0M
2025-01-17 226.25 227.90 226.15 227.90 0.0M
2025-01-16 230.00 241.50 222.45 223.90 0.0M
2025-01-15 234.75 234.75 227.75 228.10 0.0M
2025-01-14 215.55 229.90 215.20 225.90 0.0M
2025-01-13 230.55 243.90 214.45 216.75 0.0M
2025-01-10 233.95 246.90 226.00 229.80 0.0M
2025-01-09 244.80 244.80 232.15 244.10 0.0M
2025-01-08 244.60 244.60 238.25 241.00 0.0M
2025-01-07 243.95 249.15 243.15 244.45 0.0M
2025-01-06 259.00 281.55 235.80 239.15 0.0M
2025-01-03 239.45 242.95 239.45 241.60 0.0M
2025-01-02 226.55 241.00 226.55 237.90 0.0M
2025-01-01 233.55 235.00 231.10 231.15 0.0M