Lancer Container Lines Ltd (LANC)

LANC
🏛️ 인도 →
12.06
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 85.00 86.45 84.41 85.72 0.3M
2023-12-28 87.00 87.58 84.85 85.15 0.5M
2023-12-27 86.02 87.80 84.75 86.99 0.5M
2023-12-26 88.01 88.88 85.80 86.16 0.3M
2023-12-22 87.00 89.00 85.16 88.13 0.5M
2023-12-21 86.00 86.98 84.14 86.43 0.3M
2023-12-20 91.10 91.20 84.00 86.07 0.5M
2023-12-19 90.95 91.26 89.00 90.74 0.8M
2023-12-18 87.15 92.00 87.00 90.69 0.9M
2023-12-15 88.09 88.48 86.10 87.32 0.2M
2023-12-14 88.80 89.45 86.01 87.08 0.4M
2023-12-13 90.50 91.80 87.10 88.10 0.5M
2023-12-12 91.15 91.30 89.00 89.62 0.5M
2023-12-11 91.34 91.45 89.30 90.29 0.3M
2023-12-08 91.00 91.85 88.55 90.28 0.5M
2023-12-07 90.50 92.90 89.10 89.64 0.8M
2023-12-06 91.00 92.90 89.10 89.75 0.7M
2023-12-05 92.00 93.90 88.75 90.20 0.5M
2023-12-04 94.00 94.00 90.45 91.43 1.0M
2023-12-01 92.00 92.90 89.20 92.14 1.3M
2023-11-30 83.14 89.80 83.00 88.98 1.3M
2023-11-29 83.81 85.00 83.00 83.78 0.4M
2023-11-28 84.35 85.30 83.00 83.77 0.6M
2023-11-24 83.13 85.50 83.13 84.40 0.6M
2023-11-23 85.49 85.90 83.25 83.89 0.9M
2023-11-22 84.50 87.00 83.46 84.75 1.3M
2023-11-21 85.50 86.20 84.01 84.50 0.7M
2023-11-20 85.30 86.82 83.00 85.78 1.1M
2023-11-17 87.00 87.00 84.40 85.41 0.8M
2023-11-16 87.00 88.49 86.15 86.53 0.7M
2023-11-15 87.94 89.00 84.80 87.52 1.6M
2023-11-13 88.91 89.50 87.25 87.94 0.4M
2023-11-12 91.20 91.20 86.50 88.90 0.2M
2023-11-10 90.42 90.90 87.58 89.20 1.0M
2023-11-09 85.50 91.95 70.00 89.17 2.7M
2023-11-08 87.00 88.44 84.50 85.65 0.7M
2023-11-07 87.31 88.94 85.92 87.05 0.6M
2023-11-06 90.00 90.79 87.00 88.37 1.1M
2023-11-03 89.00 90.50 87.70 89.58 0.7M
2023-11-02 88.70 89.97 87.15 88.65 0.6M
2023-11-01 87.00 88.74 86.00 88.31 1.5M
2023-10-31 88.00 90.96 85.80 86.82 1.8M
2023-10-30 91.80 91.80 87.03 88.61 0.7M
2023-10-27 86.11 94.00 86.11 90.34 1.1M
2023-10-26 86.57 88.06 81.00 86.75 1.6M
2023-10-25 87.60 91.70 85.01 88.06 0.5M
2023-10-23 93.50 93.50 86.00 87.87 0.8M
2023-10-20 91.50 92.45 90.21 91.51 0.9M
2023-10-19 90.00 92.50 89.00 91.49 0.6M
2023-10-18 91.85 94.95 90.10 91.08 0.9M
2023-10-17 92.00 94.50 90.01 91.83 1.2M
2023-10-16 82.55 90.00 81.00 88.96 1.6M
2023-10-13 86.71 87.00 83.61 84.55 0.7M
2023-10-12 87.45 88.98 87.20 87.29 0.5M
2023-10-11 91.00 91.75 87.01 88.98 1.0M
2023-10-10 92.22 93.74 88.10 90.37 0.9M
2023-10-09 92.20 95.00 90.10 93.77 0.9M
2023-10-06 97.83 99.00 96.00 98.29 0.5M
2023-10-05 95.55 99.10 95.00 96.86 0.7M
2023-10-04 95.20 96.98 90.20 94.35 0.6M
2023-10-03 100.00 100.90 96.00 96.30 0.7M
2023-09-29 99.50 101.00 99.00 99.60 0.4M
2023-09-28 100.95 101.10 98.50 99.30 0.6M
2023-09-27 98.05 102.65 95.15 100.20 1.1M
2023-09-26 99.90 101.50 97.50 98.05 0.9M
2023-09-25 103.80 103.80 98.00 99.75 0.7M
2023-09-22 91.00 106.40 91.00 100.70 1.7M
2023-09-21 91.13 91.13 88.52 89.63 2.4M
2023-09-20 92.90 92.90 90.00 90.67 1.9M
2023-09-18 90.60 92.67 89.38 91.85 3.3M
2023-09-15 89.60 90.67 88.40 90.17 2.5M
2023-09-14 88.33 89.90 86.67 88.88 1.7M
2023-09-13 89.00 89.65 87.10 88.25 2.0M
2023-09-12 92.33 93.15 86.68 88.65 2.3M
2023-09-11 91.58 92.33 90.02 91.68 2.5M
2023-09-08 87.77 89.97 83.33 89.33 2.8M
2023-09-07 87.67 89.30 82.68 87.62 3.1M
2023-09-06 90.07 90.08 87.02 87.65 3.1M
2023-09-05 88.17 90.63 88.00 88.85 2.0M
2023-09-04 87.52 90.33 87.30 87.65 4.9M
2023-09-01 85.67 87.17 84.33 86.62 2.5M
2023-08-31 85.00 86.67 84.02 85.27 3.2M
2023-08-30 84.80 85.00 83.00 84.25 3.3M
2023-08-29 82.83 85.00 81.00 83.27 4.7M
2023-08-28 82.75 82.83 80.55 81.87 3.2M
2023-08-25 80.63 82.33 78.67 80.75 3.7M
2023-08-24 78.82 83.30 78.65 79.72 3.3M
2023-08-23 77.98 80.33 77.98 78.25 3.5M
2023-08-22 75.25 78.33 75.25 77.38 4.9M
2023-08-21 74.27 75.13 73.70 74.87 3.2M
2023-08-18 73.00 74.67 73.00 73.40 3.1M
2023-08-17 74.17 74.65 70.38 73.43 4.3M
2023-08-16 74.00 74.87 71.75 73.83 3.1M
2023-08-14 73.97 75.00 70.68 72.80 3.6M
2023-08-11 72.67 75.33 69.30 72.72 4.7M
2023-08-10 70.90 72.97 70.00 70.73 3.7M
2023-08-09 70.67 71.65 70.32 70.55 3.1M
2023-08-08 69.33 70.63 69.00 69.80 3.1M
2023-08-07 68.93 69.97 67.70 68.87 3.9M
2023-08-04 69.67 70.80 67.57 67.80 3.1M
2023-08-03 64.67 69.00 64.50 67.47 2.7M
2023-08-02 64.80 64.80 61.67 62.88 2.0M
2023-08-01 64.67 64.97 60.00 64.40 2.8M
2023-07-31 63.57 64.90 63.33 63.88 2.8M
2023-07-28 62.43 63.67 61.67 62.93 1.4M
2023-07-27 60.00 62.32 58.37 61.58 3.4M
2023-07-26 59.33 61.67 59.33 59.97 2.7M
2023-07-25 59.33 60.00 58.33 59.18 2.5M
2023-07-24 56.60 59.67 56.00 58.23 3.2M
2023-07-21 49.08 56.67 47.95 55.33 5.7M
2023-07-20 49.98 50.02 48.67 49.10 0.4M
2023-07-19 49.52 49.67 48.03 49.42 1.1M
2023-07-18 49.72 50.00 48.25 48.80 0.7M
2023-07-17 49.70 50.30 48.68 49.82 0.8M
2023-07-14 48.67 49.98 48.30 49.68 0.5M
2023-07-13 47.67 49.32 46.33 48.65 0.6M
2023-07-12 46.57 48.00 45.50 47.67 0.5M
2023-07-11 49.93 49.93 44.40 46.85 1.0M
2023-07-10 48.52 50.67 48.52 48.77 0.7M
2023-07-07 50.40 50.40 48.33 48.77 0.4M
2023-07-06 48.87 50.67 47.83 49.47 1.6M
2023-07-05 47.85 48.97 47.85 48.58 0.8M
2023-07-04 49.63 50.00 48.33 48.73 0.2M
2023-07-03 48.63 51.28 45.85 49.27 0.7M
2023-06-30 47.60 48.30 47.00 48.20 0.9M
2023-06-28 45.93 48.83 45.93 46.92 4.9M
2023-06-27 42.00 46.67 42.00 45.93 2.0M
2023-06-26 41.60 42.00 40.93 41.63 0.3M
2023-06-23 41.30 41.67 40.30 40.92 0.4M
2023-06-22 41.35 41.88 40.65 40.77 0.2M
2023-06-21 41.33 42.00 41.17 41.58 0.5M
2023-06-20 42.35 44.42 41.27 41.55 1.5M
2023-06-19 43.63 43.82 42.40 43.03 0.2M
2023-06-16 43.33 43.93 43.00 43.17 0.2M
2023-06-15 43.25 44.03 42.67 42.92 0.3M
2023-06-14 43.67 44.42 43.25 43.60 0.2M
2023-06-13 44.55 44.90 43.15 43.43 0.4M
2023-06-12 45.47 45.57 43.33 44.55 0.5M
2023-06-09 45.50 46.17 43.83 44.78 0.3M
2023-06-08 46.95 46.95 44.33 45.20 0.3M
2023-06-07 46.62 47.00 46.05 46.45 0.7M
2023-06-06 47.13 47.13 46.00 46.62 0.5M
2023-06-05 46.67 47.60 46.00 46.28 0.2M
2023-06-02 47.12 47.82 45.80 45.98 0.3M
2023-06-01 47.85 47.85 40.52 47.12 1.1M
2023-05-31 48.23 48.65 46.67 47.12 1.2M
2023-05-30 48.32 50.00 47.03 47.32 0.9M
2023-05-29 42.92 48.33 42.52 47.78 1.4M
2023-05-26 44.25 46.77 41.48 43.03 0.7M
2023-05-25 46.80 46.80 44.75 45.38 0.2M
2023-05-24 46.80 47.28 45.53 45.85 0.2M
2023-05-23 46.67 47.13 46.00 46.25 0.1M
2023-05-22 46.17 47.17 45.83 45.97 0.2M
2023-05-19 48.48 48.57 46.00 46.17 0.4M
2023-05-18 46.62 54.67 45.65 47.65 1.2M
2023-05-17 46.35 46.93 44.97 45.72 0.2M
2023-05-16 47.07 47.52 45.67 46.15 0.2M
2023-05-15 47.42 48.00 46.33 46.62 0.2M
2023-05-12 48.47 48.47 47.00 47.08 0.2M
2023-05-11 50.00 51.33 47.35 47.62 0.9M
2023-05-10 48.10 50.65 47.25 49.18 0.4M
2023-05-09 47.92 48.95 46.03 47.38 0.4M
2023-05-08 48.23 48.98 47.00 47.62 0.5M
2023-05-05 48.48 49.30 47.80 48.23 0.2M
2023-05-04 49.00 50.00 48.27 48.48 1.3M
2023-05-03 50.25 50.67 49.17 49.52 0.1M
2023-05-02 49.90 52.23 49.90 50.22 0.3M
2023-04-28 49.90 51.33 49.18 49.95 0.0M
2023-04-27 50.63 50.63 48.72 49.67 0.5M
2023-04-26 50.35 51.78 49.53 50.07 0.3M
2023-04-25 54.13 54.13 50.13 51.23 0.6M
2023-04-24 54.50 55.08 52.77 53.32 0.4M
2023-04-21 54.60 55.50 53.53 54.33 0.5M
2023-04-20 52.32 54.00 51.52 53.62 0.3M
2023-04-19 51.38 53.60 51.38 51.77 0.0M
2023-04-18 59.98 59.98 52.33 52.48 0.0M
2023-04-17 53.52 55.50 53.25 53.65 0.0M
2023-04-13 56.30 56.67 53.95 54.32 0.0M
2023-04-12 57.72 58.58 55.65 55.90 0.0M
2023-04-11 56.67 58.85 55.72 57.37 0.1M
2023-04-10 53.10 55.48 52.68 54.52 0.2M
2023-04-06 50.00 53.33 50.00 52.85 0.1M
2023-04-05 49.30 51.20 48.63 51.12 0.1M
2023-04-03 46.00 48.93 45.78 48.77 0.1M
2023-03-31 46.00 47.67 45.33 46.63 0.1M
2023-03-29 48.00 49.20 46.28 46.30 0.1M
2023-03-28 50.83 51.08 48.33 48.72 0.0M
2023-03-27 51.12 51.52 48.77 50.48 0.0M
2023-03-24 48.72 51.33 48.00 50.22 0.1M
2023-03-23 50.30 50.90 48.15 49.05 0.1M
2023-03-22 50.00 51.10 49.33 50.50 0.0M
2023-03-21 50.05 51.25 50.05 50.28 0.0M
2023-03-20 50.63 51.83 50.00 51.15 0.1M
2023-03-17 52.72 53.17 50.85 51.57 0.0M
2023-03-16 53.33 53.67 50.67 52.03 0.0M
2023-03-15 53.97 53.97 51.65 53.33 0.0M
2023-03-14 51.68 53.63 49.72 51.40 0.0M
2023-03-13 52.00 53.08 50.22 52.32 0.1M
2023-03-10 55.17 55.73 52.75 52.85 0.0M
2023-03-09 55.35 57.00 55.35 55.52 0.0M
2023-03-08 55.68 56.70 55.33 55.92 0.0M
2023-03-06 56.13 57.70 56.07 56.23 0.0M
2023-03-03 55.77 57.87 55.77 56.77 0.0M
2023-03-02 58.32 58.32 55.95 56.30 0.0M
2023-03-01 56.68 58.33 56.68 57.83 0.0M
2023-02-28 57.18 58.45 55.62 57.17 0.1M
2023-02-27 58.65 58.65 55.18 56.35 0.1M
2023-02-24 54.43 57.50 52.17 57.38 0.1M
2023-02-23 58.33 58.33 53.67 54.77 0.0M
2023-02-22 55.45 57.33 54.53 55.78 0.1M
2023-02-21 57.68 58.70 56.38 56.68 0.0M
2023-02-20 57.35 59.38 57.35 58.32 0.0M
2023-02-17 59.03 60.33 57.62 58.00 0.0M
2023-02-16 63.00 63.00 58.33 59.28 0.0M
2023-02-15 59.67 61.97 58.63 60.48 0.0M
2023-02-14 61.70 61.70 59.67 59.67 0.1M
2023-02-13 63.32 63.43 61.67 62.80 0.0M
2023-02-10 64.25 65.00 61.47 63.32 0.1M
2023-02-09 65.42 65.42 61.88 64.53 0.1M
2023-02-08 61.82 62.32 61.53 62.32 0.0M
2023-02-07 56.67 59.35 56.67 59.35 0.0M
2023-02-06 57.33 59.00 55.72 56.53 0.1M
2023-02-03 60.33 60.33 57.08 57.60 0.1M
2023-02-02 60.75 62.33 58.67 59.23 0.1M
2023-02-01 62.53 64.50 59.07 60.47 0.1M
2023-01-31 65.02 65.02 61.13 61.50 0.1M
2023-01-30 61.63 63.90 60.02 63.62 0.1M
2023-01-27 62.33 63.02 60.03 60.87 0.1M
2023-01-25 65.00 65.25 62.42 63.18 0.0M
2023-01-24 67.30 68.20 64.52 65.35 0.0M
2023-01-23 67.08 68.90 65.33 65.95 0.0M
2023-01-20 66.68 70.03 66.68 68.37 0.1M
2023-01-19 68.07 69.38 66.68 67.55 0.1M
2023-01-18 71.65 71.65 68.85 69.28 0.0M
2023-01-17 71.33 71.33 69.42 70.08 0.0M
2023-01-16 73.67 73.67 70.15 70.62 0.0M
2023-01-13 72.63 73.17 71.42 71.95 0.1M
2023-01-12 73.98 75.47 70.97 71.77 0.0M
2023-01-11 70.83 72.67 69.77 71.88 0.1M
2023-01-10 74.27 74.87 71.45 72.08 0.0M
2023-01-09 75.82 76.57 72.42 74.20 0.1M
2023-01-06 72.70 76.33 71.43 74.27 0.1M
2023-01-05 73.35 75.82 72.58 73.40 0.0M
2023-01-04 74.98 75.73 73.77 74.37 0.0M
2023-01-03 76.67 76.67 74.42 74.85 0.0M
2023-01-02 74.23 76.65 73.23 75.35 0.1M