Hi-Tech Gears

HTGR
🏛️ 인도 →
742.00
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
2022-12-30 256.40 264.00 254.10 257.95 0.0M
2022-12-29 257.00 257.05 252.05 255.15 0.0M
2022-12-28 262.00 266.95 258.10 258.30 0.0M
2022-12-27 284.00 284.00 253.00 262.60 0.0M
2022-12-26 219.90 264.30 214.25 264.30 0.0M
2022-12-23 235.00 235.00 216.00 220.25 0.0M
2022-12-22 242.00 242.00 229.60 238.90 0.0M
2022-12-21 265.00 268.85 244.90 246.40 0.0M
2022-12-20 268.95 268.95 261.70 261.95 0.0M
2022-12-19 270.00 270.00 268.95 269.55 0.0M
2022-12-16 274.40 277.15 270.05 270.80 0.0M
2022-12-15 278.95 280.25 270.20 280.05 0.0M
2022-12-14 268.95 293.35 263.95 277.55 0.0M
2022-12-13 261.50 276.50 253.95 272.00 0.0M
2022-12-12 268.95 268.95 264.90 266.20 0.0M
2022-12-09 275.50 275.50 268.25 271.55 0.0M
2022-12-08 278.35 278.35 266.25 271.40 0.0M
2022-12-07 283.75 283.75 275.30 277.40 0.0M
2022-12-06 287.95 287.95 274.60 281.50 0.0M
2022-12-05 262.75 290.35 262.75 287.90 0.0M
2022-12-02 264.00 265.65 250.75 258.00 0.0M
2022-12-01 244.80 262.00 244.80 256.95 0.0M
2022-11-30 253.85 257.00 245.90 250.40 0.0M
2022-11-29 254.30 258.50 250.00 257.05 0.0M
2022-11-28 250.10 256.50 250.10 256.50 0.0M
2022-11-25 255.10 257.95 250.00 252.15 0.0M
2022-11-24 258.95 263.15 256.00 262.45 0.0M
2022-11-23 251.60 262.75 251.60 260.50 0.0M
2022-11-22 257.00 260.00 252.75 256.75 0.0M
2022-11-21 249.10 260.00 249.10 256.95 0.0M
2022-11-18 258.75 258.80 255.40 256.25 0.0M
2022-11-17 242.00 254.00 241.00 253.85 0.0M
2022-11-16 246.65 255.00 246.20 250.15 0.0M
2022-11-15 250.00 256.95 246.05 248.30 0.0M
2022-11-14 252.00 255.15 247.85 250.45 0.0M
2022-11-11 240.00 254.90 238.60 247.15 0.0M
2022-11-10 235.00 242.00 232.80 240.75 0.0M
2022-11-09 231.90 239.90 229.50 235.10 0.0M
2022-11-07 222.00 244.00 221.35 236.00 0.0M
2022-11-04 227.90 229.05 223.75 224.10 0.0M
2022-11-03 229.00 229.00 223.15 224.00 0.0M
2022-11-02 217.25 224.00 214.25 219.05 0.0M
2022-11-01 219.95 219.95 209.15 217.40 0.0M
2022-10-31 220.00 220.00 213.10 217.95 0.0M
2022-10-28 217.90 217.95 209.60 216.25 0.0M
2022-10-27 204.90 214.25 203.45 213.35 0.0M
2022-10-25 204.50 204.50 201.10 202.80 0.0M
2022-10-24 198.00 204.90 198.00 201.10 0.0M
2022-10-21 202.25 202.25 199.70 199.70 0.0M
2022-10-19 193.00 208.90 193.00 200.90 0.0M
2022-10-18 203.00 206.90 199.90 202.45 0.0M
2022-10-17 192.00 207.90 192.00 203.00 0.0M
2022-10-14 199.85 203.35 198.10 202.95 0.0M
2022-10-13 203.35 209.00 193.90 199.00 0.0M
2022-10-12 199.90 205.00 197.55 199.75 0.0M
2022-10-11 206.80 206.80 204.25 204.25 0.0M
2022-10-10 209.30 214.40 201.65 207.80 0.0M
2022-10-07 209.85 210.35 206.55 210.30 0.0M
2022-10-06 212.85 217.40 206.40 207.55 0.0M
2022-10-04 228.00 228.00 208.50 208.50 0.0M
2022-10-03 227.00 227.00 205.00 208.30 0.0M
2022-09-30 200.25 205.40 199.60 201.65 0.0M
2022-09-29 190.00 206.60 190.00 203.35 0.0M
2022-09-28 200.00 200.00 193.00 193.15 0.0M
2022-09-27 203.65 207.00 198.30 201.85 0.0M
2022-09-26 211.45 211.45 200.25 207.00 0.0M
2022-09-23 217.20 217.45 211.45 212.85 0.0M
2022-09-22 222.85 222.85 216.50 219.65 0.0M
2022-09-21 223.95 226.30 216.30 219.05 0.0M
2022-09-20 227.00 230.90 218.95 219.90 0.0M
2022-09-19 228.00 235.00 217.95 220.55 0.0M
2022-09-16 235.75 235.75 219.00 220.85 0.0M
2022-09-15 280.00 280.00 231.80 235.75 0.0M
2022-09-14 222.00 236.75 222.00 234.60 0.0M
2022-09-13 216.25 240.00 216.25 229.80 0.0M
2022-09-12 218.65 219.95 213.00 215.75 0.0M
2022-09-09 220.15 221.60 218.65 220.40 0.0M
2022-09-08 219.80 224.00 217.95 219.10 0.0M
2022-09-07 216.30 223.00 213.25 215.50 0.0M
2022-09-06 222.60 223.20 215.00 216.30 0.0M
2022-09-05 213.65 227.95 210.00 222.80 0.0M
2022-09-02 213.20 217.25 206.95 214.55 0.0M
2022-09-01 212.75 224.85 212.00 215.40 0.0M
2022-08-30 194.90 215.00 194.90 210.05 0.0M
2022-08-29 193.40 193.40 191.40 191.85 0.0M
2022-08-26 195.00 196.00 191.00 191.10 0.0M
2022-08-25 189.70 196.25 189.70 193.05 0.0M
2022-08-24 190.75 196.30 190.25 190.85 0.0M
2022-08-23 194.00 198.60 190.65 192.95 0.0M
2022-08-22 184.00 188.75 184.00 188.75 0.0M
2022-08-19 193.90 194.15 188.00 190.80 0.0M
2022-08-18 195.25 196.60 188.60 192.45 0.0M
2022-08-17 193.90 194.95 192.05 194.95 0.0M
2022-08-16 193.25 197.25 187.00 192.70 0.0M
2022-08-12 194.70 195.40 193.00 193.50 0.0M
2022-08-11 198.00 199.00 192.10 193.85 0.0M
2022-08-10 197.00 198.40 191.00 192.50 0.0M
2022-08-08 200.60 210.00 195.65 202.25 0.0M
2022-08-05 200.00 206.90 194.70 198.95 0.0M
2022-08-04 206.30 208.95 197.00 200.00 0.0M
2022-08-03 205.00 206.40 203.15 204.00 0.0M
2022-08-02 195.35 206.90 190.10 204.00 0.0M
2022-08-01 190.05 199.30 190.05 195.70 0.0M
2022-07-29 207.00 207.00 192.45 195.35 0.0M
2022-07-28 204.00 204.00 191.00 192.45 0.0M
2022-07-27 194.95 194.95 191.40 192.00 0.0M
2022-07-26 210.00 210.00 190.00 191.05 0.0M
2022-07-25 198.25 200.00 192.50 196.05 0.0M
2022-07-22 198.60 201.50 198.60 198.60 0.0M
2022-07-21 203.30 203.30 198.45 198.55 0.0M
2022-07-20 200.35 200.35 197.95 199.45 0.0M
2022-07-19 199.00 201.00 199.00 199.00 0.0M
2022-07-18 194.30 199.40 194.30 195.05 0.0M
2022-07-15 189.55 195.95 189.05 195.95 0.0M
2022-07-14 191.55 194.50 189.20 191.30 0.0M
2022-07-13 197.65 200.50 189.90 192.60 0.0M
2022-07-12 200.05 200.05 195.10 197.95 0.0M
2022-07-11 193.85 204.50 190.60 200.85 0.0M
2022-07-08 197.00 197.35 193.70 194.80 0.0M
2022-07-07 196.00 198.00 193.50 196.30 0.0M
2022-07-06 194.00 197.60 189.00 192.60 0.0M
2022-07-05 182.15 204.00 182.15 198.70 0.0M
2022-07-04 174.85 185.75 174.85 184.60 0.0M
2022-07-01 185.10 185.10 175.00 175.85 0.0M
2022-06-30 185.60 189.55 182.05 182.85 0.0M
2022-06-29 191.10 191.45 185.00 186.65 0.0M
2022-06-28 190.00 195.50 180.50 192.85 0.0M
2022-06-27 184.40 185.95 176.20 182.80 0.0M
2022-06-24 169.55 180.95 169.55 180.35 0.0M
2022-06-23 168.20 170.70 167.05 168.40 0.0M
2022-06-22 161.40 170.00 157.60 168.95 0.0M
2022-06-21 162.10 162.55 155.20 162.55 0.0M
2022-06-20 169.45 169.95 155.00 157.00 0.0M
2022-06-17 169.20 170.05 165.25 169.45 0.0M
2022-06-16 177.00 178.30 168.50 169.25 0.0M
2022-06-15 175.40 179.85 174.35 176.00 0.0M
2022-06-14 175.00 180.15 175.00 177.10 0.0M
2022-06-13 184.25 184.25 172.20 174.25 0.0M
2022-06-10 185.00 185.20 183.30 183.30 0.0M
2022-06-09 185.00 185.40 184.00 185.40 0.0M
2022-06-08 185.10 185.10 184.35 184.35 0.0M
2022-06-07 186.50 186.50 183.60 184.70 0.0M
2022-06-06 188.30 192.00 185.40 185.40 0.0M
2022-06-03 204.80 204.80 187.50 189.35 0.0M
2022-06-02 192.20 195.30 189.85 192.50 0.0M
2022-06-01 191.40 194.95 186.30 192.00 0.0M
2022-05-31 183.70 194.05 182.50 188.15 0.0M
2022-05-30 179.55 184.65 178.30 182.95 0.0M
2022-05-27 181.00 181.00 175.55 177.90 0.0M
2022-05-26 176.40 179.95 168.50 177.45 0.0M
2022-05-25 196.25 196.25 175.80 176.55 0.0M
2022-05-24 198.55 198.55 190.00 190.40 0.0M
2022-05-23 200.90 200.90 196.00 196.05 0.0M
2022-05-20 192.15 202.00 192.15 198.10 0.0M
2022-05-19 197.00 197.00 189.50 189.50 0.0M
2022-05-18 199.00 203.20 196.00 198.75 0.0M
2022-05-17 194.90 198.05 189.50 196.45 0.0M
2022-05-16 188.80 194.20 185.00 186.90 0.0M
2022-05-13 198.95 198.95 186.35 187.75 0.0M
2022-05-12 195.20 196.35 181.45 186.05 0.0M
2022-05-11 208.55 209.00 195.60 196.95 0.0M
2022-05-10 212.80 212.80 200.05 203.85 0.0M
2022-05-09 209.55 214.80 209.55 211.20 0.0M
2022-05-06 208.75 215.60 208.75 215.60 0.0M
2022-05-05 210.80 215.95 208.90 209.30 0.0M
2022-05-04 219.15 219.15 208.65 210.20 0.0M
2022-05-02 227.90 227.90 208.00 216.40 0.0M
2022-04-29 228.60 231.00 206.45 208.60 0.0M
2022-04-28 227.45 230.30 224.00 229.10 0.0M
2022-04-27 217.40 227.45 215.00 227.45 0.0M
2022-04-26 221.10 222.55 215.00 218.20 0.0M
2022-04-25 221.50 221.50 216.30 217.60 0.0M
2022-04-22 227.80 227.80 222.45 224.70 0.0M
2022-04-21 224.80 228.95 220.20 223.00 0.0M
2022-04-20 222.75 226.80 221.20 225.40 0.0M
2022-04-19 226.00 227.60 221.00 222.20 0.0M
2022-04-18 221.05 230.00 221.05 224.75 0.0M
2022-04-13 233.15 238.10 231.00 232.35 0.0M
2022-04-12 239.80 240.20 233.30 234.80 0.0M
2022-04-11 235.00 246.75 230.10 240.60 0.0M
2022-04-08 235.45 235.45 227.95 235.20 0.0M
2022-04-07 249.00 249.00 231.00 231.95 0.0M
2022-04-06 254.90 254.90 240.65 240.90 0.0M
2022-04-05 259.00 261.00 240.00 242.05 0.0M
2022-04-04 216.00 260.00 214.90 257.50 0.0M
2022-04-01 214.85 219.00 214.85 216.70 0.0M
2022-03-31 216.00 219.00 213.15 215.50 0.0M
2022-03-30 206.20 217.65 197.90 210.85 0.0M
2022-03-29 205.00 209.90 201.95 202.65 0.0M
2022-03-28 209.20 209.20 200.10 202.60 0.0M
2022-03-25 210.50 211.00 203.90 206.30 0.0M
2022-03-24 214.75 214.75 205.05 208.80 0.0M
2022-03-23 214.30 223.00 208.10 210.60 0.0M
2022-03-22 217.25 223.70 213.95 216.15 0.0M
2022-03-21 234.90 234.90 217.10 218.50 0.0M
2022-03-17 220.00 224.45 220.00 220.25 0.0M
2022-03-16 213.05 223.65 213.00 218.90 0.0M
2022-03-15 222.05 224.15 208.00 212.80 0.0M
2022-03-14 221.10 222.95 219.00 220.00 0.0M
2022-03-11 219.70 224.65 218.60 221.05 0.0M
2022-03-10 222.50 223.95 218.75 221.70 0.0M
2022-03-09 230.00 234.70 216.00 218.35 0.0M
2022-03-08 210.00 224.90 196.00 223.45 0.0M
2022-03-07 210.00 211.50 206.00 208.25 0.0M
2022-03-04 219.30 219.30 210.00 212.30 0.0M
2022-03-03 218.00 224.75 218.00 219.35 0.0M
2022-03-02 216.00 218.70 213.00 213.00 0.0M
2022-02-28 207.95 221.35 207.95 221.05 0.0M
2022-02-25 209.00 222.00 209.00 210.25 0.0M
2022-02-24 210.00 210.00 202.05 203.35 0.0M
2022-02-23 227.25 227.25 224.20 224.20 0.0M
2022-02-22 201.00 223.05 201.00 216.65 0.0M
2022-02-21 230.00 234.35 222.15 224.40 0.0M
2022-02-18 233.15 236.55 232.10 233.65 0.0M
2022-02-17 242.00 242.30 233.65 234.40 0.0M
2022-02-16 249.00 249.15 234.00 238.80 0.0M
2022-02-15 228.75 242.20 220.00 235.30 0.0M
2022-02-14 238.85 241.90 225.25 230.10 0.0M
2022-02-11 251.25 254.00 246.90 247.90 0.0M
2022-02-10 248.15 253.75 247.15 251.25 0.0M
2022-02-09 263.85 273.90 241.50 247.25 0.0M
2022-02-08 274.00 274.00 255.90 259.05 0.0M
2022-02-07 269.00 274.90 262.50 270.00 0.0M
2022-02-04 262.00 269.00 260.00 266.45 0.0M
2022-02-03 256.00 260.00 253.70 260.00 0.0M
2022-02-02 255.05 260.00 251.75 257.10 0.0M
2022-02-01 253.80 253.80 249.10 252.75 0.0M
2022-01-31 255.00 255.00 247.45 249.05 0.0M
2022-01-28 250.00 253.70 248.00 249.70 0.0M
2022-01-27 250.00 256.10 243.10 246.20 0.0M
2022-01-25 254.10 266.95 254.10 260.00 0.0M
2022-01-24 273.00 273.00 248.10 256.00 0.0M
2022-01-21 284.70 284.70 269.00 272.00 0.0M
2022-01-20 275.00 285.55 275.00 283.05 0.0M
2022-01-19 289.55 289.55 276.10 281.30 0.0M
2022-01-18 299.90 299.90 286.25 287.80 0.0M
2022-01-17 278.60 297.00 278.60 292.55 0.0M
2022-01-14 261.20 294.00 260.25 281.00 0.0M
2022-01-13 265.05 266.25 260.00 264.75 0.0M
2022-01-12 256.15 276.00 253.80 262.65 0.0M
2022-01-11 258.10 259.50 251.70 254.10 0.0M
2022-01-10 254.85 256.45 251.10 254.35 0.0M
2022-01-07 253.10 255.85 251.90 253.25 0.0M
2022-01-06 251.95 253.00 250.20 252.00 0.0M
2022-01-05 257.95 257.95 251.00 251.00 0.0M
2022-01-04 251.00 259.00 251.00 253.55 0.0M
2022-01-03 246.20 255.95 246.20 250.65 0.0M