Hubtown Ltd (HUBT)

HUBT
🏛️ 인도 →
290.95
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
2022-12-30 46.90 47.60 45.85 47.05 0.1M
2022-12-29 45.30 46.50 45.00 46.05 0.0M
2022-12-28 46.00 46.75 44.20 45.30 0.1M
2022-12-27 45.60 46.95 45.50 45.95 0.1M
2022-12-26 41.80 45.85 41.70 45.60 0.1M
2022-12-23 44.95 44.95 43.70 43.70 0.1M
2022-12-22 48.30 48.30 45.95 45.95 0.3M
2022-12-21 50.70 50.70 48.35 48.35 0.2M
2022-12-20 49.20 51.55 49.20 50.85 0.5M
2022-12-19 47.10 52.00 47.10 49.10 0.8M
2022-12-16 49.55 49.55 49.55 49.55 0.0M
2022-12-15 52.15 52.15 52.15 52.15 0.1M
2022-12-14 57.00 59.00 54.85 54.85 0.2M
2022-12-13 58.25 59.50 57.00 57.70 0.1M
2022-12-12 60.15 60.95 57.65 58.15 0.1M
2022-12-09 60.00 62.05 57.75 60.30 0.2M
2022-12-08 58.20 61.15 57.65 59.85 0.2M
2022-12-07 60.40 62.15 57.00 58.30 0.4M
2022-12-06 56.95 59.25 55.50 59.25 0.2M
2022-12-05 56.55 58.55 56.05 56.45 0.1M
2022-12-02 61.00 61.00 56.50 58.60 0.3M
2022-12-01 55.10 58.80 55.10 58.80 0.3M
2022-11-30 55.80 56.00 55.00 56.00 0.1M
2022-11-29 51.00 53.35 50.20 53.35 0.1M
2022-11-28 49.40 50.85 49.40 50.85 0.0M
2022-11-25 45.10 48.45 45.10 48.45 0.2M
2022-11-24 47.30 47.70 45.95 46.15 0.1M
2022-11-23 47.50 48.60 46.45 47.30 0.1M
2022-11-22 47.90 48.40 46.45 47.90 0.1M
2022-11-21 46.90 47.95 43.45 47.90 0.2M
2022-11-18 48.40 48.40 45.20 45.70 0.1M
2022-11-17 48.85 49.65 46.45 47.55 0.2M
2022-11-16 50.85 51.80 48.50 48.85 0.1M
2022-11-15 52.75 53.50 50.50 50.85 0.1M
2022-11-14 52.50 53.50 51.70 52.90 0.0M
2022-11-11 52.05 53.00 49.45 52.00 0.0M
2022-11-10 52.15 53.95 51.20 51.65 0.1M
2022-11-09 51.10 53.85 51.05 53.35 0.2M
2022-11-07 52.45 52.95 50.00 51.30 0.1M
2022-11-04 51.50 53.50 51.50 52.45 0.1M
2022-11-03 50.40 53.35 50.00 51.45 0.0M
2022-11-02 52.10 53.50 50.55 50.90 0.1M
2022-11-01 54.00 54.25 53.05 53.20 0.0M
2022-10-31 56.00 56.00 53.75 54.10 0.1M
2022-10-28 54.50 56.45 53.20 56.45 0.2M
2022-10-27 55.95 56.00 53.15 53.80 0.0M
2022-10-25 53.10 55.75 53.10 55.00 0.1M
2022-10-24 51.00 53.10 51.00 53.10 0.0M
2022-10-21 51.70 52.95 49.15 50.60 0.1M
2022-10-20 53.00 53.50 51.35 51.70 0.1M
2022-10-19 54.80 54.85 52.50 53.10 0.1M
2022-10-18 53.95 56.00 53.50 54.15 0.1M
2022-10-17 56.00 56.00 53.75 54.20 0.1M
2022-10-14 55.90 57.70 53.30 56.25 0.2M
2022-10-13 57.50 57.85 56.00 56.00 0.1M
2022-10-12 60.90 62.50 58.90 58.90 0.3M
2022-10-11 61.95 61.95 61.05 61.95 0.3M
2022-10-10 57.25 59.00 56.00 59.00 0.2M
2022-10-07 56.20 56.20 56.20 56.20 0.0M
2022-10-06 52.45 53.55 50.70 53.55 0.1M
2022-10-04 51.00 53.00 49.55 51.00 0.2M
2022-10-03 54.50 54.60 51.90 51.90 0.2M
2022-09-30 54.20 57.30 53.45 54.60 0.2M
2022-09-29 60.00 60.80 56.25 56.25 0.2M
2022-09-28 53.60 59.20 53.60 59.20 0.4M
2022-09-27 58.15 58.85 56.40 56.40 0.4M
2022-09-26 59.55 61.00 59.35 59.35 0.4M
2022-09-23 62.45 66.60 62.45 62.45 0.6M
2022-09-22 65.70 65.70 65.70 65.70 0.1M
2022-09-21 70.50 72.50 69.15 69.15 0.2M
2022-09-20 66.60 73.30 66.60 72.75 0.7M
2022-09-19 72.20 72.90 70.10 70.10 0.3M
2022-09-16 73.75 76.40 73.75 73.75 0.6M
2022-09-15 72.70 79.70 72.70 77.60 1.1M
2022-09-14 76.50 76.50 76.50 76.50 0.1M
2022-09-13 80.50 83.50 80.50 80.50 0.8M
2022-09-12 84.70 89.00 84.70 84.70 3.8M
2022-09-09 89.15 89.15 89.15 89.15 0.2M
2022-09-08 97.00 102.60 93.80 93.80 1.0M
2022-09-07 98.70 105.00 98.70 98.70 2.1M
2022-09-06 104.55 108.00 103.85 103.85 0.8M
2022-09-05 109.30 115.00 109.30 109.30 1.3M
2022-09-02 123.00 126.95 115.05 115.05 0.9M
2022-09-01 120.00 121.10 117.50 121.10 0.9M
2022-08-30 115.25 115.35 114.00 115.35 0.3M
2022-08-29 108.95 112.30 105.55 109.90 0.6M
2022-08-26 109.80 112.45 109.05 110.65 1.3M
2022-08-25 103.50 107.10 102.60 107.10 0.7M
2022-08-24 96.00 102.60 96.00 102.00 0.5M
2022-08-23 98.00 103.20 96.05 97.75 0.5M
2022-08-22 94.90 99.60 92.10 99.60 0.6M
2022-08-19 92.25 94.90 90.40 94.90 0.6M
2022-08-18 88.30 90.40 86.10 90.40 0.2M
2022-08-17 86.70 90.50 84.55 86.10 1.0M
2022-08-16 92.00 92.00 88.95 88.95 0.3M
2022-08-12 96.85 97.50 92.20 93.60 0.4M
2022-08-11 97.05 99.55 92.60 97.05 1.3M
2022-08-10 88.00 95.30 85.80 94.85 1.2M
2022-08-08 81.50 86.65 76.20 86.65 1.0M
2022-08-05 74.00 78.80 72.60 78.80 1.1M
2022-08-04 68.60 71.65 68.40 71.65 0.3M
2022-08-03 70.80 70.80 67.20 68.25 0.1M
2022-08-02 71.00 72.10 68.50 69.30 0.2M
2022-08-01 70.00 73.05 70.00 71.75 0.3M
2022-07-29 69.90 72.50 68.45 69.60 0.4M
2022-07-28 72.65 73.80 69.05 69.05 0.3M
2022-07-27 71.45 74.15 68.10 72.65 0.2M
2022-07-26 73.25 74.30 71.05 71.05 0.4M
2022-07-25 79.45 79.45 74.75 74.75 0.3M
2022-07-22 80.80 80.80 78.25 78.65 0.1M
2022-07-21 81.00 81.00 79.00 79.55 0.1M
2022-07-20 81.45 83.90 77.05 79.60 0.3M
2022-07-19 79.00 81.75 77.00 79.95 0.2M
2022-07-18 78.85 82.50 75.25 79.55 0.3M
2022-07-15 84.70 85.90 78.85 78.85 0.4M
2022-07-14 89.30 89.30 80.80 83.00 0.8M
2022-07-13 83.50 85.05 83.50 85.05 0.4M
2022-07-12 78.50 81.40 74.65 81.00 0.8M
2022-07-11 71.25 77.55 70.65 77.55 0.4M
2022-07-08 79.30 79.90 72.35 73.90 0.7M
2022-07-07 72.50 76.10 71.05 76.10 0.2M
2022-07-06 78.80 78.80 72.40 72.50 0.6M
2022-07-05 76.20 76.20 76.20 76.20 0.1M
2022-07-04 72.60 72.60 69.50 72.60 0.2M
2022-07-01 65.60 69.50 62.90 69.15 0.3M
2022-06-30 65.00 66.20 63.20 66.20 0.1M
2022-06-29 61.00 63.05 59.30 63.05 0.2M
2022-06-28 60.05 60.05 57.25 60.05 0.1M
2022-06-27 55.40 57.20 54.95 57.20 0.0M
2022-06-24 54.50 54.50 53.10 54.50 0.1M
2022-06-23 48.90 51.95 48.05 51.95 0.2M
2022-06-22 49.95 52.80 48.15 49.50 0.1M
2022-06-21 48.50 50.55 45.75 50.30 0.2M
2022-06-20 50.65 52.50 48.15 48.15 0.0M
2022-06-17 50.15 52.30 49.35 50.65 0.1M
2022-06-16 55.50 55.95 51.90 51.90 0.1M
2022-06-15 54.80 55.50 53.50 54.60 0.0M
2022-06-14 54.90 57.15 53.70 54.80 0.0M
2022-06-13 56.10 56.10 54.70 54.85 0.0M
2022-06-10 58.00 58.00 56.10 57.55 0.0M
2022-06-09 55.95 58.50 55.00 57.90 0.0M
2022-06-08 57.20 59.10 55.40 56.60 0.1M
2022-06-07 59.75 59.75 57.00 58.30 0.1M
2022-06-06 54.40 58.80 54.40 58.80 0.1M
2022-06-03 53.35 56.10 52.20 56.00 0.2M
2022-06-02 51.00 53.85 49.75 53.45 0.0M
2022-06-01 52.15 54.70 52.00 52.35 0.0M
2022-05-31 53.75 54.00 53.75 53.80 0.1M
2022-05-30 58.35 58.85 55.00 56.55 0.0M
2022-05-27 57.25 57.45 54.05 56.20 0.1M
2022-05-26 55.00 57.45 53.00 54.75 0.0M
2022-05-25 58.50 59.20 55.60 55.60 0.0M
2022-05-24 61.55 63.95 58.50 58.50 0.1M
2022-05-23 64.65 65.00 61.05 61.55 0.0M
2022-05-20 64.40 64.45 61.05 63.35 0.1M
2022-05-19 61.30 65.35 59.15 62.35 0.1M
2022-05-18 59.90 62.35 59.90 62.25 0.1M
2022-05-17 58.65 59.40 54.50 59.40 0.1M
2022-05-16 55.80 56.90 52.00 56.60 0.0M
2022-05-13 53.20 55.90 53.00 54.20 0.1M
2022-05-12 53.50 55.55 53.20 53.25 0.0M
2022-05-11 58.45 59.45 54.65 56.00 0.1M
2022-05-10 56.00 60.00 56.00 57.50 0.1M
2022-05-09 61.65 61.65 58.90 58.90 0.1M
2022-05-06 56.50 62.40 56.50 61.95 0.2M
2022-05-05 59.55 64.00 58.85 59.45 0.2M
2022-05-04 65.05 66.25 61.80 61.80 0.2M
2022-05-02 66.40 67.35 62.95 65.05 0.2M
2022-04-29 66.55 69.90 66.00 66.25 0.4M
2022-04-28 75.35 75.35 69.45 69.45 0.3M
2022-04-27 76.10 76.10 68.90 73.10 1.5M
2022-04-26 72.50 72.50 72.50 72.50 0.2M
2022-04-25 69.05 69.05 66.00 69.05 0.3M
2022-04-22 65.80 65.80 64.10 65.80 0.2M
2022-04-21 62.70 62.70 62.70 62.70 0.0M
2022-04-20 59.50 59.75 57.05 59.75 0.1M
2022-04-19 56.70 57.55 55.00 56.95 0.4M
2022-04-18 54.85 54.85 53.00 54.85 0.5M
2022-04-13 52.20 52.25 50.55 52.25 0.6M
2022-04-12 49.80 49.80 48.65 49.80 0.3M
2022-04-11 46.15 47.45 45.05 47.45 0.3M
2022-04-08 47.05 47.95 44.70 45.20 0.3M
2022-04-07 49.15 49.85 46.50 47.05 0.3M
2022-04-06 51.15 51.15 48.10 48.60 0.2M
2022-04-05 52.50 52.65 49.40 50.15 0.2M
2022-04-04 49.40 51.00 47.70 50.15 0.6M
2022-04-01 47.80 48.60 46.65 48.60 0.4M
2022-03-31 46.15 46.30 46.10 46.30 0.1M
2022-03-30 43.00 44.10 42.20 44.10 0.0M
2022-03-29 44.00 44.00 41.25 42.00 0.2M
2022-03-28 45.50 45.50 42.40 42.45 0.1M
2022-03-25 45.90 46.50 44.35 44.60 0.2M
2022-03-24 46.00 46.00 44.05 44.90 0.1M
2022-03-23 46.30 46.70 44.25 45.05 0.1M
2022-03-22 48.90 49.50 45.50 45.65 0.2M
2022-03-21 45.60 47.85 45.00 47.85 0.3M
2022-03-17 47.60 47.60 44.90 45.60 0.2M
2022-03-16 47.35 48.00 45.75 45.90 0.1M
2022-03-15 48.90 48.90 46.15 46.80 0.1M
2022-03-14 49.85 49.90 46.80 48.55 0.1M
2022-03-11 49.95 50.00 48.30 49.00 0.1M
2022-03-10 49.10 50.40 47.50 49.85 0.2M
2022-03-09 48.45 50.45 47.55 48.10 0.1M
2022-03-08 46.60 49.90 45.20 48.85 0.2M
2022-03-07 47.60 48.60 47.55 47.55 0.0M
2022-03-04 50.20 51.90 49.55 50.05 0.1M
2022-03-03 52.20 53.50 51.10 52.15 0.1M
2022-03-02 54.85 54.85 51.55 52.50 0.1M
2022-02-28 53.40 55.45 51.00 54.00 0.1M
2022-02-25 53.10 55.00 51.70 53.40 0.1M
2022-02-24 54.35 54.35 54.15 54.15 0.0M
2022-02-23 54.50 57.90 54.50 56.95 0.1M
2022-02-22 55.40 57.50 55.40 55.95 0.1M
2022-02-21 60.15 60.60 58.30 58.30 0.1M
2022-02-18 62.50 62.50 59.85 61.35 0.1M
2022-02-17 66.75 66.75 62.70 62.95 0.1M
2022-02-16 63.30 66.25 60.35 66.00 0.1M
2022-02-15 62.55 67.90 62.55 63.30 0.1M
2022-02-14 67.10 68.00 65.80 65.80 0.1M
2022-02-11 71.20 71.20 68.00 69.25 0.0M
2022-02-10 71.80 71.90 69.10 70.90 0.1M
2022-02-09 70.95 72.00 68.25 71.40 0.1M
2022-02-08 72.00 74.45 68.85 70.15 0.1M
2022-02-07 74.15 75.35 70.10 72.45 0.3M
2022-02-04 71.80 71.80 70.00 71.80 0.2M
2022-02-03 68.00 68.40 65.00 68.40 0.1M
2022-02-02 61.50 65.15 61.00 65.15 0.1M
2022-02-01 60.30 62.10 57.20 62.05 0.1M
2022-01-31 62.45 63.55 58.80 59.15 0.1M
2022-01-28 57.05 61.60 57.05 61.60 0.0M
2022-01-27 56.30 59.20 56.10 58.70 0.0M
2022-01-25 56.15 59.85 56.05 58.90 0.1M
2022-01-24 62.30 62.30 59.00 59.00 0.0M
2022-01-21 62.10 64.65 61.65 62.10 0.1M
2022-01-20 66.65 66.65 63.55 64.85 0.1M
2022-01-19 71.70 71.70 65.10 66.85 0.1M
2022-01-18 66.35 68.45 63.15 68.30 0.2M
2022-01-17 60.05 65.20 60.00 65.20 0.1M
2022-01-14 62.05 64.00 59.25 62.10 0.1M
2022-01-13 62.25 62.95 60.55 62.20 0.3M
2022-01-12 63.40 66.40 60.15 63.20 0.1M
2022-01-11 63.50 66.40 63.00 63.25 0.2M
2022-01-10 68.60 68.60 65.35 66.30 0.2M
2022-01-07 63.15 68.75 63.15 68.75 0.3M
2022-01-06 65.50 65.50 65.50 65.50 0.1M
2022-01-05 71.00 71.00 68.90 68.90 0.1M
2022-01-04 70.45 73.30 66.40 72.50 0.7M
2022-01-03 69.85 69.85 65.55 69.85 0.7M