Lippi Systems Ltd (LIPS)

LIPS
🏛️ 인도 →
25.75
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
2025-09-26 25.30 25.75 25.30 25.75 0.0M
2025-09-25 26.85 28.00 26.52 26.52 0.0M
2025-09-24 26.80 28.20 26.80 27.01 0.0M
2025-09-23 29.40 29.40 27.31 28.20 0.0M
2025-09-22 27.77 30.40 27.77 28.74 0.0M
2025-09-19 29.32 30.98 28.90 29.23 0.0M
2025-09-18 33.00 33.27 30.30 30.30 0.0M
2025-09-17 31.84 31.84 30.10 31.69 0.0M
2025-09-16 29.60 30.33 27.58 30.33 0.0M
2025-09-15 30.45 30.45 26.01 27.58 0.0M
2025-09-12 26.00 27.96 26.00 27.96 0.0M
2025-09-11 22.98 25.42 22.98 25.42 0.0M
2025-09-10 25.50 25.50 23.10 23.11 0.0M
2025-09-09 25.00 25.85 23.24 23.54 0.0M
2025-09-08 23.01 26.75 23.01 25.01 0.0M
2025-09-05 24.80 24.89 24.79 24.79 0.0M
2025-09-04 23.75 24.30 22.11 23.05 0.0M
2025-09-03 25.25 25.25 23.51 23.75 0.0M
2025-09-02 27.85 27.85 24.51 25.00 0.0M
2025-09-01 24.40 26.60 23.00 26.52 0.0M
2025-08-29 24.40 26.12 24.01 24.35 0.0M
2025-08-28 26.88 27.80 24.07 25.21 0.0M
2025-08-26 25.85 25.85 22.50 25.37 0.0M
2025-08-25 22.89 23.70 21.85 23.50 0.0M
2025-08-22 21.01 23.22 21.01 21.55 0.0M
2025-08-21 21.00 21.50 21.00 21.11 0.0M
2025-08-20 21.11 22.00 21.11 21.50 0.0M
2025-08-19 22.01 23.11 20.50 21.01 0.0M
2025-08-18 22.00 23.32 21.01 21.01 0.0M
2025-08-14 21.75 21.97 21.00 21.20 0.0M
2025-08-13 24.00 24.00 21.60 22.42 0.0M
2025-08-12 24.60 24.60 21.10 24.00 0.0M
2025-08-11 22.39 22.39 19.90 22.38 0.0M
2025-08-08 20.40 22.43 20.40 20.45 0.0M
2025-08-07 20.25 20.40 20.25 20.40 0.0M
2025-08-06 21.66 21.66 21.66 21.66 0.0M
2025-08-05 21.79 22.98 20.80 22.79 0.0M
2025-08-04 21.56 22.00 20.50 21.89 0.0M
2025-08-01 22.30 22.30 21.24 21.56 0.0M
2025-07-31 22.47 22.47 20.40 22.35 0.0M
2025-07-30 21.40 21.40 21.40 21.40 0.0M
2025-07-29 21.50 21.50 21.50 21.50 0.0M
2025-07-28 22.40 22.40 21.28 21.35 0.0M
2025-07-25 22.40 22.40 22.40 22.40 0.0M
2025-07-24 22.00 22.00 21.35 21.35 0.0M
2025-07-23 21.53 22.50 21.53 22.47 0.0M
2025-07-22 21.50 22.23 21.50 21.53 0.0M
2025-07-21 21.35 22.24 20.25 22.24 0.0M
2025-07-18 21.29 21.29 21.29 21.29 0.0M
2025-07-17 22.00 22.44 20.41 22.38 0.0M
2025-07-16 21.15 22.30 21.15 21.38 0.0M
2025-07-15 21.25 21.25 21.25 21.25 0.0M
2025-07-14 21.00 22.09 20.90 21.21 0.0M
2025-07-11 21.41 22.20 21.24 21.99 0.0M
2025-07-10 22.49 22.49 21.50 22.35 0.0M
2025-07-09 22.49 22.49 21.47 21.51 0.0M
2025-07-08 22.65 22.65 21.30 22.59 0.0M
2025-07-07 21.05 22.39 21.05 21.58 0.0M
2025-07-04 21.70 23.50 21.70 21.99 0.0M
2025-07-03 23.60 23.60 22.52 22.80 0.0M
2025-07-02 23.77 23.77 22.60 23.49 0.0M
2025-07-01 21.52 23.77 21.52 23.77 0.0M
2025-06-30 25.01 25.01 22.65 22.65 0.0M
2025-06-27 22.70 23.83 22.50 23.83 0.0M
2025-06-26 22.10 23.59 22.10 22.70 0.0M
2025-06-25 23.00 23.00 22.50 22.50 0.0M
2025-06-24 23.00 23.99 23.00 23.00 0.0M
2025-06-23 23.00 24.00 23.00 23.00 0.0M
2025-06-20 24.35 25.50 23.14 23.22 0.0M
2025-06-19 24.00 24.40 22.90 24.35 0.0M
2025-06-18 23.24 23.25 23.24 23.25 0.0M
2025-06-17 24.15 24.15 21.87 22.15 0.0M
2025-06-16 23.44 23.55 23.00 23.00 0.0M
2025-06-13 23.44 23.44 22.29 23.44 0.0M
2025-06-12 23.44 23.44 23.44 23.44 0.0M
2025-06-11 23.44 23.44 22.30 23.44 0.0M
2025-06-10 24.67 24.67 23.44 23.44 0.0M
2025-06-09 23.50 24.67 22.33 24.67 0.0M
2025-06-06 22.50 23.50 22.31 23.50 0.0M
2025-06-05 24.15 24.15 22.31 23.18 0.0M
2025-06-04 23.46 24.07 23.46 23.46 0.0M
2025-06-03 24.07 24.07 24.07 24.07 0.0M
2025-06-02 24.00 24.38 23.17 24.07 0.0M
2025-05-30 24.75 25.60 24.25 24.38 0.0M
2025-05-29 25.00 25.00 24.20 24.75 0.0M
2025-05-28 24.13 26.65 24.13 25.00 0.0M
2025-05-27 24.28 25.40 23.10 25.40 0.0M
2025-05-26 23.00 24.28 22.00 24.28 0.0M
2025-05-23 23.25 23.30 23.00 23.13 0.0M
2025-05-22 25.00 25.34 23.00 23.00 0.0M
2025-05-21 24.15 24.15 21.85 24.14 0.0M
2025-05-20 22.50 23.10 22.50 23.00 0.0M
2025-05-19 22.00 22.00 22.00 22.00 0.0M
2025-05-16 22.50 22.50 21.40 21.40 0.0M
2025-05-15 22.35 23.08 22.35 22.49 0.0M
2025-05-14 22.00 22.00 21.99 21.99 0.0M
2025-05-13 22.35 22.35 21.00 21.00 0.0M
2025-05-12 20.76 21.79 19.75 21.65 0.0M
2025-05-09 21.31 21.41 20.76 20.76 0.0M
2025-05-08 23.00 23.00 21.85 21.85 0.0M
2025-05-07 22.89 22.89 22.89 22.89 0.0M
2025-05-06 22.00 23.10 20.90 23.00 0.0M
2025-05-05 22.80 22.80 22.00 22.00 0.0M
2025-05-02 22.80 22.80 22.80 22.80 0.0M
2025-04-30 23.00 24.49 22.80 22.80 0.0M
2025-04-29 25.00 25.00 24.00 24.00 0.0M
2025-04-28 23.50 24.50 23.50 24.00 0.0M
2025-04-25 23.05 24.10 23.05 23.50 0.0M
2025-04-24 25.00 25.00 24.10 24.10 0.0M
2025-04-23 22.71 25.00 22.71 24.10 0.0M
2025-04-22 22.99 24.16 22.02 23.90 0.0M
2025-04-21 23.90 24.02 22.75 23.01 0.0M
2025-04-17 23.65 23.99 22.00 23.90 0.0M
2025-04-16 22.00 24.95 22.00 23.65 0.0M
2025-04-15 24.83 24.83 22.50 24.83 0.0M
2025-04-11 21.79 25.64 20.26 24.34 0.0M
2025-04-09 22.00 23.50 21.53 21.79 0.0M
2025-04-08 22.32 23.99 19.34 20.24 0.0M
2025-04-07 23.05 23.10 20.50 22.32 0.0M
2025-04-04 22.00 22.00 19.00 22.00 0.0M
2025-04-03 21.75 21.75 20.00 20.00 0.0M
2025-04-02 21.00 21.90 20.58 21.85 0.0M
2025-04-01 21.99 21.99 21.99 21.99 0.0M
2025-03-28 20.23 20.25 19.32 20.23 0.0M
2025-03-27 21.18 21.18 19.50 20.25 0.0M
2025-03-26 21.00 21.00 19.11 20.06 0.0M
2025-03-25 20.40 20.40 19.32 20.39 0.0M
2025-03-24 20.44 20.49 19.27 19.78 0.0M
2025-03-21 20.49 20.49 19.01 20.44 0.0M
2025-03-20 20.49 20.49 20.49 20.49 0.0M
2025-03-19 19.98 20.50 19.00 20.49 0.0M
2025-03-18 20.50 20.50 18.60 19.43 0.0M
2025-03-17 19.92 21.00 19.00 20.50 0.0M
2025-03-13 19.01 20.35 19.01 19.92 0.0M
2025-03-12 20.60 20.60 20.50 20.53 0.0M
2025-03-11 21.70 21.70 19.25 20.63 0.0M
2025-03-10 20.00 20.00 20.00 20.00 0.0M
2025-03-07 20.15 21.50 19.81 19.87 0.0M
2025-03-06 21.99 21.99 20.00 21.65 0.0M
2025-03-04 19.05 20.50 19.04 20.50 0.0M
2025-03-03 20.00 20.48 19.01 19.04 0.0M
2025-02-28 20.00 20.50 18.80 20.49 0.0M
2025-02-27 20.51 20.51 19.25 19.82 0.0M
2025-02-25 19.15 20.97 19.15 20.51 0.0M
2025-02-24 20.45 20.45 19.00 20.42 0.0M
2025-02-21 20.35 20.35 19.37 20.12 0.0M
2025-02-20 19.06 20.50 19.06 20.23 0.0M
2025-02-19 20.00 20.70 19.01 20.30 0.0M
2025-02-18 19.26 20.44 19.21 19.22 0.0M
2025-02-17 21.50 21.50 17.91 20.50 0.0M
2025-02-14 20.40 20.40 19.39 19.80 0.0M
2025-02-13 20.54 20.55 20.40 20.40 0.0M
2025-02-12 19.00 20.70 18.82 19.58 0.0M
2025-02-11 18.55 20.46 18.55 19.79 0.0M
2025-02-10 19.50 19.59 19.50 19.50 0.0M
2025-02-07 19.51 20.89 19.40 19.47 0.0M
2025-02-06 20.40 20.40 19.70 20.40 0.0M
2025-02-05 20.18 20.90 19.35 19.45 0.0M
2025-02-04 20.01 21.00 20.01 20.18 0.0M
2025-02-03 20.00 20.99 19.96 20.99 0.0M
2025-02-01 21.00 21.00 21.00 21.00 0.0M
2025-01-31 20.98 21.45 20.00 20.11 0.0M
2025-01-30 20.99 20.99 19.53 20.98 0.0M
2025-01-29 21.03 21.03 19.95 20.00 0.0M
2025-01-28 20.00 20.03 19.03 20.03 0.0M
2025-01-27 21.35 21.35 19.88 20.03 0.0M
2025-01-24 20.00 20.91 20.00 20.91 0.0M
2025-01-23 19.00 20.00 19.00 19.92 0.0M
2025-01-22 20.30 20.30 19.33 19.33 0.0M
2025-01-21 21.34 21.34 20.30 20.34 0.0M
2025-01-20 21.99 21.99 21.35 21.35 0.0M
2025-01-17 21.00 21.00 20.05 21.00 0.0M
2025-01-16 20.01 21.00 20.01 21.00 0.0M
2025-01-15 19.60 21.20 19.60 21.00 0.0M
2025-01-14 19.65 20.78 19.65 20.30 0.0M
2025-01-13 19.81 20.90 19.81 20.01 0.0M
2025-01-10 20.05 20.11 20.00 20.02 0.0M
2025-01-09 20.90 21.00 19.95 20.00 0.0M
2025-01-08 20.78 20.78 19.80 20.69 0.0M
2025-01-07 19.48 20.96 19.48 20.78 0.0M
2025-01-06 21.45 21.45 19.95 19.97 0.0M
2025-01-03 20.32 21.00 20.32 20.99 0.0M
2025-01-02 20.70 20.76 19.80 20.73 0.0M
2025-01-01 20.78 20.78 19.40 20.08 0.0M