James Warren Tea Ltd (JWTL)

JWTL
🏛️ 인도 →
344.35
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
2023-12-29 264.50 264.50 255.50 258.15 0.0M
2023-12-28 263.30 264.80 256.50 259.10 0.0M
2023-12-27 267.75 274.30 261.00 263.40 0.0M
2023-12-26 266.30 276.95 266.30 267.75 0.0M
2023-12-22 271.00 277.80 263.10 270.00 0.0M
2023-12-21 269.90 271.00 261.00 267.50 0.0M
2023-12-20 276.00 276.00 259.00 261.10 0.0M
2023-12-19 274.40 276.90 265.15 275.05 0.0M
2023-12-18 268.20 277.00 268.05 269.00 0.0M
2023-12-15 264.50 303.95 264.50 279.55 0.0M
2023-12-14 266.90 266.90 255.00 257.40 0.0M
2023-12-13 260.10 266.00 260.10 261.55 0.0M
2023-12-12 263.95 265.90 259.50 265.50 0.0M
2023-12-11 260.00 267.90 258.00 264.90 0.0M
2023-12-08 262.10 269.60 256.10 264.10 0.0M
2023-12-07 262.00 265.00 261.05 264.35 0.0M
2023-12-06 264.85 276.80 263.20 263.20 0.0M
2023-12-05 257.35 269.70 257.35 264.85 0.0M
2023-12-04 271.00 271.00 262.00 263.00 0.0M
2023-12-01 261.70 289.55 261.70 270.85 0.0M
2023-11-30 260.00 263.80 252.40 253.75 0.0M
2023-11-29 264.30 264.80 253.30 255.40 0.0M
2023-11-28 257.00 264.70 252.05 256.35 0.0M
2023-11-23 255.00 260.00 255.00 260.00 0.0M
2023-11-22 252.00 263.60 252.00 260.25 0.0M
2023-11-21 257.00 259.00 251.20 254.00 0.0M
2023-11-20 256.00 262.55 251.00 252.80 0.0M
2023-11-17 272.90 272.90 262.05 262.60 0.0M
2023-11-16 264.15 268.00 264.15 267.45 0.0M
2023-11-15 269.00 289.80 258.30 264.15 0.0M
2023-11-13 260.05 269.80 254.40 260.25 0.0M
2023-11-12 260.00 269.00 250.20 269.00 0.0M
2023-11-10 258.70 279.90 251.00 267.50 0.0M
2023-11-09 253.85 259.00 246.40 257.75 0.0M
2023-11-08 254.00 254.90 246.15 252.00 0.0M
2023-11-07 253.10 254.70 253.10 253.25 0.0M
2023-11-06 248.00 253.05 245.50 252.10 0.0M
2023-11-03 251.95 252.45 247.05 252.00 0.0M
2023-11-02 247.95 251.95 247.00 251.95 0.0M
2023-11-01 248.95 248.95 242.20 247.95 0.0M
2023-10-30 250.20 250.20 246.00 246.85 0.0M
2023-10-27 247.95 248.00 246.15 246.15 0.0M
2023-10-26 248.80 248.80 242.30 243.10 0.0M
2023-10-25 245.10 249.00 245.10 246.00 0.0M
2023-10-23 251.25 251.25 246.25 246.50 0.0M
2023-10-20 253.00 257.40 250.15 251.25 0.0M
2023-10-19 251.10 254.00 251.00 251.25 0.0M
2023-10-18 254.95 255.00 251.00 251.10 0.0M
2023-10-17 253.10 256.90 248.00 250.85 0.0M
2023-10-16 260.80 260.80 252.10 255.70 0.0M
2023-10-13 255.40 256.00 251.50 255.65 0.0M
2023-10-12 256.00 256.00 251.05 252.70 0.0M
2023-10-11 253.10 254.95 253.00 254.95 0.0M
2023-10-10 253.90 258.50 251.15 255.50 0.0M
2023-10-09 251.00 255.60 247.55 251.60 0.0M
2023-10-06 251.60 257.60 247.30 251.05 0.0M
2023-10-05 251.20 257.50 251.20 251.90 0.0M
2023-10-04 250.05 258.60 250.05 256.95 0.0M
2023-10-03 256.00 256.00 248.30 255.90 0.0M
2023-09-29 254.10 258.00 254.10 254.10 0.0M
2023-09-28 248.20 261.00 248.20 259.95 0.0M
2023-09-27 247.20 260.00 247.20 251.75 0.0M
2023-09-26 247.10 251.90 245.25 251.10 0.0M
2023-09-25 246.25 255.75 246.25 247.10 0.0M
2023-09-22 252.90 252.90 246.10 249.00 0.0M
2023-09-21 250.10 259.75 246.50 246.80 0.0M
2023-09-20 250.25 255.05 250.25 255.00 0.0M
2023-09-18 249.05 255.85 248.95 250.25 0.0M
2023-09-15 246.10 260.00 246.10 254.00 0.0M
2023-09-14 253.90 253.90 247.05 247.55 0.0M
2023-09-13 245.50 258.90 245.10 245.80 0.0M
2023-09-12 255.40 255.40 248.50 249.65 0.0M
2023-09-11 256.90 256.90 248.55 249.05 0.0M
2023-09-08 252.00 258.90 251.00 258.00 0.0M
2023-09-07 254.00 254.00 248.50 252.00 0.0M
2023-09-06 250.25 252.80 247.05 247.60 0.0M
2023-09-05 254.00 259.00 248.00 248.70 0.0M
2023-09-04 257.60 259.70 257.50 259.40 0.0M
2023-09-01 255.00 257.65 246.70 256.45 0.0M
2023-08-31 254.90 259.95 247.00 255.00 0.0M
2023-08-30 244.50 255.00 244.50 254.40 0.0M
2023-08-29 248.35 257.80 245.00 245.75 0.0M
2023-08-28 256.00 260.00 245.30 258.50 0.0M
2023-08-25 253.60 254.90 246.25 254.70 0.0M
2023-08-24 245.20 252.80 245.00 251.40 0.0M
2023-08-23 249.80 252.00 244.25 248.60 0.0M
2023-08-22 244.25 249.85 244.20 244.20 0.0M
2023-08-21 240.00 254.80 240.00 250.00 0.0M
2023-08-18 241.70 246.00 238.00 244.95 0.0M
2023-08-17 239.30 241.50 237.15 237.70 0.0M
2023-08-16 239.05 243.00 237.60 239.25 0.0M
2023-08-14 243.00 243.00 238.10 240.00 0.0M
2023-08-11 243.90 246.00 238.50 243.00 0.0M
2023-08-10 242.05 244.00 240.30 243.90 0.0M
2023-08-09 238.00 247.00 237.10 242.10 0.0M
2023-08-08 239.00 240.85 237.20 238.00 0.0M
2023-08-07 243.30 244.80 237.00 239.30 0.0M
2023-08-04 254.40 254.40 237.65 243.30 0.0M
2023-08-03 242.00 246.90 241.35 241.45 0.0M
2023-08-02 245.00 245.00 242.05 242.05 0.0M
2023-08-01 242.10 246.00 241.80 245.00 0.0M
2023-07-31 247.05 248.00 237.10 242.10 0.0M
2023-07-28 247.00 250.00 240.25 241.15 0.0M
2023-07-27 247.00 247.00 244.95 246.30 0.0M
2023-07-26 246.95 246.95 241.10 244.95 0.0M
2023-07-25 242.30 247.00 241.00 241.00 0.0M
2023-07-24 241.50 243.00 239.50 239.50 0.0M
2023-07-21 237.95 239.00 235.40 239.00 0.0M
2023-07-20 236.20 241.90 234.10 234.85 0.0M
2023-07-19 237.00 242.90 236.00 236.65 0.0M
2023-07-18 241.95 241.95 235.35 237.15 0.0M
2023-07-17 243.00 245.50 242.25 245.05 0.0M
2023-07-14 242.05 243.90 241.05 243.10 0.0M
2023-07-13 244.00 244.85 242.50 243.00 0.0M
2023-07-12 241.00 242.60 241.00 241.90 0.0M
2023-07-11 243.85 243.85 240.60 240.75 0.0M
2023-07-10 242.90 243.00 240.95 241.15 0.0M
2023-07-07 243.00 243.30 242.00 242.05 0.0M
2023-07-06 240.65 243.35 240.05 242.80 0.0M
2023-07-05 241.00 243.75 240.00 240.95 0.0M
2023-07-04 242.00 242.95 240.70 241.05 0.0M
2023-07-03 242.95 242.95 240.60 240.70 0.0M
2023-06-30 239.00 243.75 239.00 240.00 0.0M
2023-06-28 240.60 243.50 239.00 239.05 0.0M
2023-06-27 242.00 246.05 239.60 240.25 0.0M
2023-06-26 243.90 243.90 241.10 242.00 0.0M
2023-06-23 242.15 246.30 242.05 242.30 0.0M
2023-06-22 241.55 245.00 241.55 242.20 0.0M
2023-06-21 244.10 244.10 242.00 244.00 0.0M
2023-06-20 241.40 256.00 241.40 244.60 0.0M
2023-06-19 243.10 249.95 243.10 243.60 0.0M
2023-06-16 243.00 257.50 243.00 245.75 0.0M
2023-06-15 245.00 245.00 241.05 241.35 0.0M
2023-06-14 243.00 247.85 240.55 244.75 0.0M
2023-06-13 243.05 247.00 242.00 242.00 0.0M
2023-06-12 246.90 246.90 243.00 244.00 0.0M
2023-06-09 245.35 246.00 243.55 243.60 0.0M
2023-06-08 243.70 246.95 243.70 245.05 0.0M
2023-06-07 243.50 247.00 243.50 243.90 0.0M
2023-06-06 243.20 247.00 243.20 244.55 0.0M
2023-06-05 245.00 250.00 243.55 243.55 0.0M
2023-06-02 246.30 247.00 242.25 245.35 0.0M
2023-06-01 258.00 258.55 242.15 246.30 0.0M
2023-05-31 246.00 249.65 241.50 244.00 0.0M
2023-05-30 240.60 251.95 240.60 245.65 0.0M
2023-05-29 282.00 294.90 280.25 288.85 0.0M
2023-05-26 282.00 285.00 275.05 279.90 0.0M
2023-05-25 260.00 296.00 257.00 281.70 0.0M
2023-05-24 239.00 246.95 238.60 246.95 0.0M
2023-05-23 254.95 254.95 238.20 247.65 0.0M
2023-05-22 232.05 248.90 232.05 247.95 0.0M
2023-05-19 239.25 247.00 237.20 238.25 0.0M
2023-05-18 247.60 247.60 238.55 239.70 0.0M
2023-05-17 240.10 246.75 239.40 240.20 0.0M
2023-05-16 241.30 244.90 236.15 239.25 0.0M
2023-05-15 247.55 247.55 241.60 242.20 0.0M
2023-05-12 239.50 251.90 239.50 240.55 0.0M
2023-05-11 239.55 247.25 239.55 240.50 0.0M
2023-05-10 241.05 247.40 235.00 241.60 0.0M
2023-05-09 244.30 257.70 241.00 242.80 0.0M
2023-05-08 242.30 243.00 242.30 243.00 0.0M
2023-05-05 286.50 286.50 245.00 252.70 0.0M
2023-05-04 241.00 247.90 241.00 247.90 0.0M
2023-05-03 243.05 258.90 241.00 242.40 0.0M
2023-05-02 241.05 248.45 241.00 243.00 0.0M
2023-04-28 242.30 248.00 241.50 241.60 0.0M
2023-04-27 241.25 247.90 241.25 242.30 0.0M
2023-04-26 242.75 247.85 241.25 242.00 0.0M
2023-04-25 249.70 250.00 242.00 242.30 0.0M
2023-04-24 248.00 248.00 242.00 242.75 0.0M
2023-04-21 238.00 252.00 238.00 241.60 0.0M
2023-04-20 249.45 249.45 237.05 237.65 0.0M
2023-04-19 249.00 249.00 242.30 242.65 0.0M
2023-04-18 258.00 258.00 240.80 254.80 0.0M
2023-04-17 260.00 260.00 240.30 242.20 0.0M
2023-04-13 232.50 259.70 232.50 243.20 0.0M
2023-04-12 253.70 253.70 237.90 250.00 0.0M
2023-04-11 260.00 260.00 234.00 239.50 0.0M
2023-04-10 254.95 254.95 243.15 249.00 0.0M
2023-04-06 236.25 257.75 236.25 254.95 0.0M
2023-04-05 256.00 263.40 245.00 245.00 0.0M
2023-04-03 258.00 258.00 236.70 246.90 0.0M
2023-03-29 245.00 245.00 235.60 235.60 0.0M
2023-03-28 232.80 246.00 225.05 242.45 0.0M
2023-03-27 233.00 247.00 232.75 232.95 0.0M
2023-03-24 231.50 248.90 231.50 234.50 0.0M
2023-03-23 235.75 236.00 235.10 236.00 0.0M
2023-03-22 235.00 235.75 235.00 235.75 0.0M
2023-03-21 226.00 242.70 226.00 235.60 0.0M
2023-03-20 254.00 254.00 224.00 236.20 0.0M
2023-03-17 246.70 246.70 228.00 231.65 0.0M
2023-03-16 246.70 246.70 232.50 233.00 0.0M
2023-03-15 234.05 246.70 234.00 246.70 0.0M
2023-03-14 236.05 247.70 230.00 247.70 0.0M
2023-03-13 247.40 247.40 231.30 237.20 0.0M
2023-03-10 236.55 249.95 236.55 248.80 0.0M
2023-03-09 240.00 240.00 238.00 239.00 0.0M
2023-03-08 234.20 244.80 233.60 244.80 0.0M
2023-03-06 246.40 246.80 240.00 246.80 0.0M
2023-03-03 248.40 248.40 240.05 246.40 0.0M
2023-03-02 249.40 249.40 249.40 249.40 0.0M
2023-03-01 233.50 233.75 233.50 233.75 0.0M
2023-02-28 231.55 236.00 225.50 236.00 0.0M
2023-02-27 236.90 238.00 231.10 234.00 0.0M
2023-02-24 236.50 244.80 233.25 244.70 0.0M
2023-02-22 258.00 258.00 235.50 235.65 0.0M
2023-02-21 259.95 259.95 231.50 235.05 0.0M
2023-02-20 230.00 239.00 230.00 235.75 0.0M
2023-02-17 233.00 238.85 230.00 230.10 0.0M
2023-02-16 237.00 238.00 226.50 230.35 0.0M
2023-02-15 242.00 242.00 226.00 234.05 0.0M
2023-02-14 248.20 248.20 248.20 248.20 0.0M
2023-02-13 248.05 248.05 248.05 248.05 0.0M
2023-02-10 253.05 253.05 251.05 251.10 0.0M
2023-02-09 260.00 260.00 245.50 252.25 0.0M
2023-02-08 245.25 263.00 243.25 248.45 0.0M
2023-02-07 250.00 263.70 249.30 253.35 0.0M
2023-02-06 268.00 268.00 253.10 255.15 0.0M
2023-02-03 266.30 266.30 249.10 264.50 0.0M
2023-02-02 253.00 268.00 251.00 254.95 0.0M
2023-02-01 265.80 265.80 255.10 255.25 0.0M
2023-01-31 265.00 265.00 250.30 255.00 0.0M
2023-01-30 255.05 257.25 255.05 257.25 0.0M
2023-01-27 260.00 260.00 255.30 258.05 0.0M
2023-01-25 262.00 262.00 260.00 260.00 0.0M
2023-01-24 270.00 270.00 265.00 265.00 0.0M
2023-01-23 265.90 276.00 263.00 272.10 0.0M
2023-01-20 259.10 267.90 259.10 260.65 0.0M
2023-01-19 272.40 272.40 258.05 259.35 0.0M
2023-01-18 272.00 272.00 262.00 262.15 0.0M
2023-01-17 275.90 282.95 262.65 268.85 0.0M
2023-01-16 273.00 273.00 258.00 260.80 0.0M
2023-01-13 251.10 276.00 251.10 266.00 0.0M
2023-01-12 263.00 265.05 263.00 263.10 0.0M
2023-01-11 263.00 279.75 263.00 265.20 0.0M
2023-01-10 269.50 275.00 265.20 265.80 0.0M
2023-01-09 267.00 279.95 261.20 275.25 0.0M
2023-01-06 275.90 275.90 265.00 265.00 0.0M
2023-01-05 266.95 277.90 265.00 265.30 0.0M
2023-01-04 265.00 270.00 255.05 266.95 0.0M
2023-01-03 279.95 279.95 252.00 272.10 0.0M
2023-01-02 283.00 287.80 273.10 279.95 0.0M