Javedan Corporation Ltd (JAVA)

JAVA
🏛️ 파키스탄 →
87.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 89.23 89.40 89.23 89.23 3.1K
09:35 89.00 89.40 88.75 89.40 2.2K
09:40 91.99 91.99 89.03 90.50 46.0K
09:45 90.45 90.45 89.87 89.87 7.6K
09:50 90.00 90.00 90.00 90.00 1.1K
09:55 89.60 90.00 89.60 90.00 0.0K
10:00 90.00 90.00 90.00 90.00 0.1K
10:05 90.00 90.00 89.80 89.80 3.5K
10:10 89.80 90.00 89.51 90.00 7.0K
10:15 89.80 90.00 89.80 89.80 4.6K
10:20 89.80 90.00 89.80 90.00 2.1K
10:25 89.96 90.00 89.96 90.00 11.7K
10:30 89.60 90.35 89.60 90.35 1.2K
10:35 90.35 90.90 90.35 90.50 11.3K
10:40 90.49 90.49 90.35 90.35 0.0K
10:45 90.39 90.39 89.86 89.86 0.3K
10:50 89.80 90.35 89.80 90.00 0.2K
10:55 90.00 90.30 89.80 90.30 0.8K
11:00 90.00 90.30 90.00 90.30 1.7K
11:05 90.00 90.00 89.75 89.75 0.9K
11:10 89.75 90.00 89.75 89.75 6.5K
11:15 90.00 90.00 89.75 89.75 2.1K
11:20 90.00 90.30 90.00 90.30 0.3K
11:25 90.00 90.00 89.75 90.00 4.9K
11:30 90.00 90.30 89.75 89.75 2.6K
11:35 89.76 90.00 89.76 90.00 2.4K
11:40 89.70 89.99 89.70 89.99 2.0K
11:45 89.75 90.00 89.70 90.00 5.4K
11:50 90.25 90.25 90.25 90.25 0.0K
11:55 90.10 90.10 90.00 90.00 1.1K
12:00 89.80 90.00 89.80 90.00 0.3K
12:05 89.82 89.82 89.70 89.82 9.1K
12:10 89.82 90.00 89.82 90.00 0.4K
12:15 90.00 90.00 90.00 90.00 3.0K
12:20 90.00 90.30 90.00 90.30 4.0K
12:25 90.10 90.49 90.10 90.49 2.5K
12:30 90.10 90.10 90.10 90.10 0.4K
12:35 90.10 90.10 89.90 90.10 0.7K
12:40 90.45 90.45 90.44 90.44 0.1K
12:50 90.42 90.42 90.42 90.42 0.1K
12:55 90.40 90.40 90.40 90.40 0.0K
13:00 90.20 90.20 89.91 89.91 1.2K
13:05 89.91 89.91 89.90 89.91 0.7K
13:10 89.90 89.91 89.72 89.91 4.3K
13:15 89.73 89.90 89.73 89.73 0.7K
13:20 89.90 89.91 89.90 89.91 0.0K
13:25 89.85 89.85 89.85 89.85 0.0K
13:30 89.80 89.85 89.80 89.85 1.2K
13:35 89.85 89.85 89.85 89.85 0.5K
13:40 89.80 89.85 89.80 89.85 0.2K
13:50 90.15 90.35 90.15 90.35 0.1K
13:55 90.15 90.15 89.85 90.15 1.1K
14:00 89.90 90.15 89.90 90.15 0.0K
14:05 90.00 90.00 90.00 90.00 0.3K
14:15 90.00 90.00 90.00 90.00 1.9K
14:20 90.00 90.00 89.90 89.90 0.6K
14:25 89.85 89.85 89.85 89.85 2.0K
14:35 89.66 90.00 89.65 89.90 19.4K
14:45 90.00 90.00 89.65 89.65 2.7K
14:50 90.00 90.00 90.00 90.00 0.5K
14:55 89.99 90.00 89.99 90.00 0.8K
15:00 90.00 90.00 89.99 89.99 0.5K
15:05 89.99 89.99 89.55 89.55 11.8K
15:10 89.52 89.80 89.50 89.55 9.4K
15:15 89.50 89.50 89.44 89.44 7.1K
15:20 89.40 89.60 89.40 89.60 12.3K
15:25 89.90 89.98 89.60 89.98 19.3K
16:25 89.56 89.56 89.56 89.56 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 88.00 90.00 87.01 87.85 5.6M
2025-09-25 90.00 90.00 87.80 87.95 0.5M
2025-09-24 90.49 90.49 88.50 88.80 0.3M
2025-09-23 90.50 90.90 89.36 89.70 0.2M
2025-09-22 89.43 91.99 88.75 89.56 0.3M
2025-09-19 90.01 92.00 88.00 89.44 0.6M
2025-09-18 92.00 92.50 90.40 91.49 0.9M
2025-09-17 88.98 93.00 87.76 91.77 1.5M
2025-09-16 88.90 89.99 88.30 88.58 0.8M
2025-09-15 86.02 89.01 85.70 88.46 1.2M
2025-09-12 84.00 85.90 83.25 85.38 0.8M
2025-09-11 83.00 84.69 82.00 83.16 0.4M
2025-09-10 85.00 85.00 83.00 83.58 0.5M
2025-09-09 90.00 90.00 82.51 85.03 2.2M
2025-09-08 93.89 93.89 89.70 90.81 0.6M
2025-09-05 92.65 93.80 92.00 92.52 0.3M
2025-09-04 92.10 96.00 90.00 92.17 1.1M
2025-09-03 95.90 96.05 91.50 92.54 2.4M
2025-09-02 87.00 93.54 86.00 93.54 3.7M
2025-09-01 81.94 86.20 81.65 85.04 2.3M
2025-08-29 80.00 82.00 79.01 79.95 0.3M
2025-08-28 79.80 80.79 78.50 79.41 0.1M
2025-08-27 82.80 82.80 79.00 79.23 0.3M
2025-08-26 77.85 82.90 77.40 80.97 1.2M
2025-08-25 78.49 78.49 77.00 77.58 0.1M
2025-08-22 77.70 78.99 76.15 77.50 0.1M
2025-08-21 78.75 78.90 75.90 77.13 0.3M
2025-08-20 77.11 80.00 77.11 77.74 0.1M
2025-08-19 80.50 81.30 78.50 79.58 0.7M
2025-08-18 78.00 80.25 77.20 78.97 0.8M
2025-08-15 76.97 78.99 76.50 77.67 0.2M
2025-08-13 77.60 78.60 75.51 76.97 0.2M
2025-08-12 76.00 76.20 75.10 76.01 0.1M
2025-08-11 77.34 77.62 75.05 76.01 0.1M
2025-08-08 76.00 79.88 75.05 77.34 0.8M
2025-08-07 73.80 77.74 72.25 75.03 0.5M
2025-08-06 73.00 74.49 72.82 73.42 0.1M
2025-08-05 74.50 74.90 71.11 73.61 0.1M
2025-08-04 74.40 74.99 66.72 73.96 0.4M
2025-08-01 74.50 75.30 73.50 74.13 0.2M
2025-07-31 76.40 76.50 74.50 75.31 0.1M
2025-07-30 72.95 76.59 72.95 75.58 0.9M
2025-07-29 78.60 78.70 71.30 72.96 1.0M
2025-07-28 79.49 80.40 78.10 78.35 0.3M
2025-07-25 79.30 80.00 78.10 79.49 0.3M
2025-07-24 80.01 81.11 79.28 79.66 0.4M
2025-07-23 78.70 83.40 78.51 80.69 2.1M
2025-07-22 79.52 79.75 78.20 78.47 0.5M
2025-07-21 80.70 81.00 79.30 79.45 0.6M
2025-07-18 83.45 84.98 80.07 80.70 1.0M
2025-07-17 81.00 85.80 78.05 82.57 4.6M
2025-07-16 82.95 86.40 79.50 80.24 5.0M
2025-07-15 77.51 82.32 77.00 81.85 10.4M
2025-07-14 72.84 74.84 71.26 74.84 6.5M
2025-07-11 65.19 71.47 65.10 68.04 10.4M
2025-07-10 63.91 68.34 63.38 65.06 7.1M
2025-07-09 64.42 65.39 63.80 64.00 0.1M
2025-07-08 64.51 65.01 64.05 64.42 0.1M
2025-07-07 64.50 65.50 64.50 64.91 0.1M
2025-07-04 64.02 64.48 63.80 64.12 0.0M
2025-07-03 64.50 64.50 63.15 63.98 0.0M
2025-07-02 64.90 65.00 63.01 63.82 0.1M
2025-07-01 65.30 65.30 63.61 64.28 0.5M
2025-06-30 63.50 65.50 63.50 64.35 0.3M
2025-06-27 62.03 63.95 62.00 62.52 0.1M
2025-06-26 62.28 63.29 61.52 61.94 0.0M
2025-06-25 61.11 63.00 61.11 62.71 0.1M
2025-06-24 61.00 63.00 60.21 61.37 0.6M
2025-06-23 61.00 62.00 58.00 58.78 0.1M
2025-06-20 60.25 61.99 60.01 60.99 0.0M
2025-06-19 62.80 63.00 60.50 60.61 0.1M
2025-06-18 63.05 64.10 61.25 61.49 0.6M
2025-06-17 64.00 64.49 63.00 63.02 0.0M
2025-06-16 64.01 65.00 62.92 63.97 0.0M
2025-06-13 64.12 64.12 61.25 63.45 0.1M
2025-06-12 66.50 66.50 64.25 64.51 0.0M
2025-06-11 66.11 67.30 64.90 65.97 0.1M
2025-06-10 65.03 65.30 64.50 64.88 0.0M
2025-06-05 64.50 66.00 64.10 65.03 0.1M
2025-06-04 64.63 65.00 64.00 64.82 0.1M
2025-06-03 66.25 66.25 64.53 64.63 0.0M
2025-06-02 65.54 67.49 65.00 65.21 0.2M
2025-05-30 64.50 65.50 63.27 65.27 0.0M
2025-05-29 65.94 68.00 64.00 64.64 0.2M
2025-05-27 63.20 67.55 63.20 65.94 0.4M
2025-05-26 62.00 65.00 61.00 63.17 0.2M
2025-05-23 61.21 62.50 61.12 61.70 0.0M
2025-05-22 61.01 62.89 61.01 61.56 0.0M
2025-05-21 60.91 62.91 60.91 61.85 0.0M
2025-05-20 63.40 63.40 60.12 61.76 0.1M
2025-05-19 61.40 65.90 61.40 61.94 0.6M
2025-05-16 60.00 60.99 58.12 59.99 0.1M
2025-05-15 59.03 61.00 59.03 60.76 0.0M
2025-05-14 60.49 63.00 57.00 59.94 0.3M
2025-05-13 58.01 59.85 58.00 59.80 0.1M
2025-05-12 59.45 59.45 56.02 58.18 0.0M
2025-05-09 54.00 55.00 52.00 54.09 0.0M
2025-05-08 59.00 59.90 50.50 53.74 0.1M
2025-05-07 58.55 58.55 55.10 56.00 0.1M
2025-05-06 60.65 62.00 57.50 58.55 0.3M
2025-05-05 59.98 62.00 57.00 61.46 0.1M
2025-05-02 60.00 62.00 58.50 59.98 0.1M
2025-04-30 62.90 62.90 58.00 59.00 0.0M
2025-04-29 63.50 63.50 58.20 60.02 0.0M
2025-04-28 62.90 62.90 59.11 61.45 0.0M
2025-04-25 61.50 62.88 59.02 60.25 0.0M
2025-04-24 63.20 63.20 60.50 61.44 0.1M
2025-04-23 62.25 62.91 61.51 61.55 0.1M
2025-04-22 60.51 64.00 60.51 62.53 0.2M
2025-04-21 60.01 62.19 60.01 61.00 0.0M
2025-04-18 61.03 62.20 60.15 62.20 0.0M
2025-04-17 61.00 61.99 61.00 61.00 0.8M
2025-04-16 62.01 62.01 60.50 61.00 0.4M
2025-04-15 62.68 63.50 61.75 63.33 0.0M
2025-04-14 62.00 63.80 61.10 61.62 0.0M
2025-04-11 61.01 62.00 61.01 61.10 0.0M
2025-04-10 63.50 63.50 61.01 62.96 0.0M
2025-04-09 61.51 62.00 61.00 61.00 0.0M
2025-04-08 62.50 63.50 61.00 61.20 0.0M
2025-04-07 63.00 63.80 60.00 61.10 0.1M
2025-04-04 64.99 64.99 62.60 62.82 0.0M
2025-04-03 65.90 66.00 61.05 64.50 0.0M
2025-03-27 63.29 64.98 63.29 64.95 0.1M
2025-03-26 62.49 63.00 62.49 62.71 0.0M
2025-03-25 61.02 63.00 61.00 61.00 0.0M
2025-03-24 63.00 63.00 61.00 62.10 0.0M
2025-03-21 62.40 63.00 62.38 62.95 0.1M
2025-03-20 62.39 62.39 61.00 61.00 0.0M
2025-03-19 61.95 61.95 60.50 61.00 0.1M
2025-03-18 61.00 61.50 61.00 61.00 0.1M
2025-03-17 60.80 61.97 60.80 61.97 0.0M
2025-03-14 60.89 62.00 60.05 61.00 0.0M
2025-03-13 60.10 61.00 60.00 60.99 0.0M
2025-03-12 60.00 60.70 60.00 60.53 0.1M
2025-03-11 60.00 61.00 60.00 60.00 0.0M
2025-03-10 59.00 62.00 58.01 60.00 0.0M
2025-03-07 58.09 59.00 58.09 59.00 0.0M
2025-03-06 58.49 59.00 58.49 58.63 0.0M
2025-03-05 58.50 58.50 58.00 58.00 0.0M
2025-03-04 57.50 58.00 57.00 57.19 0.0M
2025-03-03 56.50 58.00 56.50 57.04 0.0M
2025-02-28 54.25 57.40 54.25 56.65 0.0M
2025-02-27 58.85 58.85 57.70 57.87 0.0M
2025-02-26 60.50 60.50 57.00 57.48 0.0M
2025-02-25 59.51 60.00 58.92 60.00 0.0M
2025-02-24 59.65 60.95 59.05 59.50 0.0M
2025-02-21 60.05 60.94 59.95 60.00 0.0M
2025-02-20 62.00 62.00 60.05 60.16 0.0M
2025-02-19 61.89 61.89 60.00 60.50 0.1M
2025-02-18 61.21 61.99 60.07 61.30 0.0M
2025-02-17 60.78 62.00 60.00 61.85 0.0M
2025-02-14 61.00 62.00 60.00 60.78 0.1M
2025-02-13 61.95 62.50 61.01 61.90 0.0M
2025-02-12 62.60 62.60 61.90 61.90 0.0M
2025-02-11 63.00 63.00 61.51 62.00 0.1M
2025-02-10 62.40 63.20 60.00 61.27 0.1M
2025-02-07 63.80 63.80 62.00 62.33 0.0M
2025-02-06 64.98 64.98 60.55 63.08 0.0M
2025-02-04 66.40 66.40 64.01 64.02 0.0M
2025-02-03 65.00 66.99 63.41 65.89 0.1M
2025-01-31 63.00 67.00 63.00 65.15 0.0M
2025-01-30 63.51 64.49 63.50 63.84 0.7M
2025-01-29 63.01 64.00 63.01 63.52 0.1M
2025-01-28 63.53 63.95 63.00 63.54 0.2M
2025-01-27 63.54 64.30 63.06 63.54 0.1M
2025-01-24 64.10 65.70 63.17 63.54 0.5M
2025-01-23 64.49 65.00 63.05 64.48 0.1M
2025-01-22 64.48 64.50 63.00 63.31 0.4M
2025-01-21 65.30 65.50 64.01 64.27 0.2M
2025-01-20 66.98 66.98 64.00 65.19 4.4M
2025-01-17 65.02 65.70 65.00 65.26 0.1M
2025-01-16 65.00 67.50 65.00 65.14 0.2M
2025-01-15 65.50 66.16 64.99 65.01 0.1M
2025-01-14 65.69 66.99 64.51 64.93 0.2M
2025-01-13 65.00 66.89 64.50 65.69 0.3M
2025-01-10 63.49 65.80 63.01 64.49 0.4M
2025-01-09 62.50 65.40 61.00 63.17 4.0M
2025-01-08 62.00 63.60 61.71 62.35 0.6M
2025-01-07 65.89 66.00 61.00 63.00 1.7M
2025-01-06 64.90 69.50 63.70 65.20 7.8M
2025-01-03 62.51 66.00 61.25 63.60 0.6M
2025-01-02 62.25 63.00 61.51 62.38 0.9M
2025-01-01 60.43 62.50 56.00 62.50 0.5M