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
2023-12-29 13.93 13.99 13.24 13.26 0.0M
2023-12-28 13.79 13.99 13.07 13.93 0.0M
2023-12-27 13.80 13.80 13.11 13.75 0.0M
2023-12-26 13.86 13.98 13.17 13.59 0.0M
2023-12-22 14.00 14.00 13.06 13.86 0.0M
2023-12-21 13.80 13.80 12.66 13.61 0.0M
2023-12-20 14.60 14.60 13.26 13.28 0.0M
2023-12-19 15.00 15.00 13.95 13.95 0.0M
2023-12-18 13.56 14.70 13.56 14.68 0.0M
2023-12-15 13.00 14.17 13.00 14.00 0.0M
2023-12-14 14.00 14.00 13.40 13.50 0.0M
2023-12-13 14.38 14.38 14.00 14.00 0.0M
2023-12-12 13.71 14.44 13.52 14.43 0.0M
2023-12-11 14.00 15.19 13.78 13.78 0.0M
2023-12-08 13.76 14.50 13.76 14.50 0.0M
2023-12-07 14.60 14.60 13.72 14.47 0.0M
2023-12-06 14.35 14.35 13.55 14.24 0.0M
2023-12-05 13.72 14.40 13.72 13.73 0.0M
2023-12-04 13.52 14.50 13.52 14.43 0.0M
2023-12-01 14.56 14.56 14.09 14.09 0.0M
2023-11-30 13.50 14.09 13.50 14.09 0.0M
2023-11-29 14.09 14.09 13.50 13.50 0.0M
2023-11-28 13.63 14.20 12.86 13.85 0.0M
2023-11-24 14.49 14.49 13.40 13.53 0.0M
2023-11-23 14.43 14.43 13.40 14.00 0.0M
2023-11-22 14.23 14.23 13.53 13.90 0.0M
2023-11-21 14.24 14.24 13.40 14.23 0.0M
2023-11-20 14.00 14.00 14.00 14.00 0.0M
2023-11-17 14.31 14.31 13.80 13.80 0.0M
2023-11-16 14.20 14.20 13.34 14.17 0.0M
2023-11-15 14.30 14.30 13.94 13.95 0.0M
2023-11-13 14.10 14.10 12.80 13.96 0.0M
2023-11-12 13.45 13.45 13.45 13.45 0.0M
2023-11-10 13.70 14.02 13.20 13.22 0.0M
2023-11-09 13.99 13.99 13.25 13.80 0.0M
2023-11-08 14.00 14.00 13.94 13.94 0.0M
2023-11-07 14.14 14.14 12.82 13.97 0.0M
2023-11-06 14.40 14.40 13.42 13.49 0.0M
2023-11-03 14.30 14.30 14.12 14.12 0.0M
2023-11-02 13.51 14.70 13.44 14.10 0.0M
2023-11-01 14.70 14.70 14.14 14.14 0.0M
2023-10-31 14.98 14.98 13.78 14.87 0.0M
2023-10-30 14.58 14.58 13.22 14.50 0.0M
2023-10-27 13.90 13.90 13.90 13.90 0.0M
2023-10-26 13.90 13.90 13.89 13.90 0.0M
2023-10-25 13.60 14.57 13.26 13.26 0.0M
2023-10-23 14.54 14.54 13.88 13.88 0.0M
2023-10-20 13.88 13.88 13.88 13.88 0.0M
2023-10-19 13.17 14.17 13.17 13.22 0.0M
2023-10-18 14.05 14.48 13.37 13.51 0.0M
2023-10-17 14.01 14.01 14.01 14.01 0.0M
2023-10-16 14.00 14.39 13.42 14.19 0.0M
2023-10-13 14.85 14.85 13.95 14.00 0.0M
2023-10-12 14.70 14.70 13.30 14.55 0.0M
2023-10-11 13.88 14.38 13.88 14.00 0.0M
2023-10-10 13.70 13.70 13.70 13.70 0.0M
2023-10-09 13.74 13.74 13.50 13.66 0.0M
2023-10-06 13.05 14.00 13.03 13.09 0.0M
2023-10-05 14.11 14.11 13.70 13.71 0.0M
2023-10-04 14.05 14.40 14.05 14.40 0.0M
2023-10-03 14.75 14.75 14.75 14.75 0.0M
2023-09-29 14.14 14.43 14.14 14.43 0.0M
2023-09-28 13.74 14.44 13.73 14.43 0.0M
2023-09-27 13.77 14.45 13.77 14.45 0.0M
2023-09-26 14.86 14.86 13.85 14.49 0.0M
2023-09-25 14.20 14.57 13.51 14.57 0.0M
2023-09-22 13.90 14.59 13.90 13.90 0.0M
2023-09-21 14.61 14.61 13.90 14.60 0.0M
2023-09-20 14.75 14.75 14.05 14.62 0.0M
2023-09-18 15.10 15.10 14.05 14.05 0.0M
2023-09-15 14.95 14.99 13.99 14.77 0.0M
2023-09-14 13.75 14.70 13.75 14.69 0.0M
2023-09-13 14.45 14.45 14.45 14.45 0.0M
2023-09-12 13.77 13.99 13.77 13.78 0.0M
2023-09-11 14.01 14.74 13.77 13.81 0.0M
2023-09-08 14.55 14.55 13.60 14.49 0.0M
2023-09-07 13.55 14.00 13.55 14.00 0.0M
2023-09-06 14.10 14.40 13.85 13.85 0.0M
2023-09-05 14.90 14.90 13.83 13.85 0.0M
2023-09-04 14.50 14.50 13.35 14.45 0.0M
2023-09-01 14.02 14.02 14.02 14.02 0.0M
2023-08-31 14.03 14.14 14.02 14.02 0.0M
2023-08-30 15.16 15.16 14.75 14.75 0.0M
2023-08-29 13.68 14.50 13.67 14.50 0.0M
2023-08-28 14.15 14.50 13.45 14.38 0.0M
2023-08-25 13.00 14.15 13.00 14.15 0.0M
2023-08-24 14.33 14.33 13.50 13.50 0.0M
2023-08-23 13.02 13.65 12.76 13.65 0.0M
2023-08-22 13.87 13.87 12.76 13.02 0.0M
2023-08-21 13.89 14.57 13.21 13.21 0.0M
2023-08-18 12.69 14.00 12.69 13.88 0.0M
2023-08-17 13.35 13.35 13.35 13.35 0.0M
2023-08-16 14.00 14.48 13.33 13.33 0.0M
2023-08-14 14.71 14.71 13.31 13.90 0.0M
2023-08-11 14.65 14.65 14.01 14.01 0.0M
2023-08-10 15.00 15.00 14.65 14.65 0.0M
2023-08-09 13.70 14.85 13.70 14.81 0.0M
2023-08-08 13.26 14.37 13.26 14.37 0.0M
2023-08-07 13.69 14.45 13.69 13.70 0.0M
2023-08-04 14.45 14.45 14.38 14.38 0.0M
2023-08-03 14.99 15.13 13.73 13.77 0.0M
2023-08-02 14.63 14.63 13.60 14.42 0.0M
2023-08-01 15.22 15.22 13.84 13.95 0.0M
2023-07-31 13.20 14.56 13.18 14.53 0.0M
2023-07-28 15.26 15.26 13.82 13.87 0.0M
2023-07-27 15.30 15.30 14.54 14.54 0.0M
2023-07-26 14.59 15.31 14.59 15.30 0.0M
2023-07-25 16.11 16.11 14.59 14.59 0.0M
2023-07-24 15.35 15.35 15.35 15.35 0.0M
2023-07-21 16.25 16.25 16.15 16.15 0.0M
2023-07-19 15.96 15.96 14.44 15.96 0.0M
2023-07-18 15.20 15.20 15.20 15.20 0.0M
2023-07-17 16.16 16.16 16.00 16.00 0.0M
2023-07-14 15.39 16.99 15.39 15.40 0.0M
2023-07-13 16.20 16.20 16.20 16.20 0.0M
2023-07-12 16.40 17.16 15.58 17.05 0.0M
2023-07-11 16.10 16.49 16.10 16.39 0.0M
2023-07-10 16.35 17.16 15.54 16.94 0.0M
2023-07-07 16.20 16.95 16.20 16.35 0.0M
2023-07-06 15.44 16.21 14.67 16.20 0.0M
2023-07-04 15.58 15.58 14.81 15.44 0.0M
2023-07-03 15.59 15.59 14.45 15.58 0.0M
2023-06-30 15.21 15.21 13.77 15.21 0.0M
2023-06-28 14.00 14.49 13.13 14.49 0.0M
2023-06-27 13.57 13.80 13.00 13.80 0.0M
2023-06-26 14.90 14.96 13.57 13.61 0.0M
2023-06-23 15.73 15.73 14.25 14.25 0.0M
2023-06-22 14.99 14.99 14.99 14.99 0.0M
2023-06-21 14.28 14.28 14.28 14.28 0.0M
2023-06-20 13.00 13.67 13.00 13.60 0.0M
2023-06-19 13.30 13.30 13.02 13.02 0.0M
2023-06-16 13.30 13.30 13.30 13.30 0.0M
2023-06-15 13.76 13.78 13.76 13.77 0.0M
2023-06-14 13.75 15.15 13.75 13.76 0.0M
2023-06-13 14.45 14.95 14.45 14.45 0.0M
2023-06-12 16.00 16.00 15.20 15.20 0.0M
2023-06-09 16.44 16.44 15.69 16.00 0.0M
2023-06-08 15.75 15.75 15.69 15.69 0.0M
2023-06-07 15.00 15.75 15.00 15.00 0.0M
2023-06-06 15.00 15.00 15.00 15.00 0.0M
2023-06-05 15.02 15.02 15.00 15.00 0.0M
2023-06-02 12.98 14.31 12.98 14.31 0.0M
2023-06-01 13.01 13.66 12.36 13.63 0.0M
2023-05-31 13.01 13.01 13.01 13.01 0.0M
2023-05-30 12.70 13.63 12.70 13.63 0.0M
2023-05-29 13.15 13.16 13.15 13.16 0.0M
2023-05-26 13.63 13.63 13.63 13.63 0.0M
2023-05-25 14.32 14.32 13.63 13.63 0.0M
2023-05-24 14.32 14.33 14.32 14.32 0.0M
2023-05-23 13.65 14.33 12.97 14.33 0.0M
2023-05-22 14.65 14.65 13.65 13.65 0.0M
2023-05-19 14.05 14.33 14.05 14.33 0.0M
2023-05-18 14.33 14.33 14.30 14.33 0.0M
2023-05-17 13.65 13.65 13.65 13.65 0.0M
2023-05-15 13.30 14.18 12.85 13.00 0.0M
2023-05-12 14.51 14.51 13.46 13.51 0.0M
2023-05-11 14.16 14.16 14.16 14.16 0.0M
2023-05-08 14.90 14.90 14.90 14.90 0.0M
2023-05-05 15.98 15.98 15.20 15.20 0.0M
2023-05-04 15.98 15.98 15.98 15.98 0.0M
2023-05-02 16.82 16.82 16.82 16.82 0.0M
2023-04-26 17.70 17.70 17.70 17.70 0.0M
2023-04-25 17.80 18.65 16.91 18.62 0.0M
2023-04-24 18.30 18.32 17.80 17.80 0.0M
2023-04-21 16.66 17.49 16.00 17.45 0.0M
2023-04-20 16.66 16.66 16.66 16.66 0.0M
2023-04-19 18.07 18.08 16.36 16.40 0.0M
2023-04-18 16.40 17.22 16.40 17.22 0.0M
2023-04-17 15.60 16.40 15.60 16.40 0.0M
2023-04-13 15.30 15.70 14.75 15.70 0.0M
2023-04-12 15.00 15.00 15.00 15.00 0.0M
2023-04-11 13.62 14.33 13.62 14.33 0.0M
2023-04-10 14.33 14.33 14.33 14.33 0.0M
2023-04-05 13.60 13.65 12.40 13.65 0.0M
2023-04-03 12.10 13.00 12.10 13.00 0.0M
2023-03-31 13.86 13.86 12.65 12.65 0.0M
2023-03-29 13.21 13.21 11.97 13.20 0.0M
2023-03-28 13.25 13.25 12.59 12.59 0.0M
2023-03-24 13.39 13.39 13.25 13.25 0.0M
2023-03-23 12.76 12.76 12.10 12.76 0.0M
2023-03-22 12.16 12.16 12.16 12.16 0.0M
2023-03-21 11.59 11.59 11.59 11.59 0.0M
2023-03-20 12.50 13.30 12.20 12.20 0.0M
2023-03-15 13.50 13.50 12.84 12.84 0.0M
2023-03-14 13.50 13.50 13.50 13.50 0.0M
2023-03-13 14.70 14.71 13.31 13.85 0.0M
2023-03-10 12.71 14.01 12.69 14.01 0.0M
2023-03-09 13.34 13.35 13.34 13.35 0.0M
2023-03-08 13.34 13.34 13.34 13.34 0.0M
2023-03-06 12.71 12.71 11.58 12.71 0.0M
2023-03-03 12.08 12.15 12.08 12.15 0.0M
2023-03-02 13.30 13.30 12.10 12.10 0.0M
2023-03-01 12.70 12.70 12.70 12.70 0.0M
2023-02-27 13.00 13.00 13.00 13.00 0.0M
2023-02-24 13.65 13.65 13.65 13.65 0.0M
2023-02-23 14.35 14.35 14.35 14.35 0.0M
2023-02-22 15.10 15.10 14.35 14.35 0.0M
2023-02-21 15.10 15.10 15.10 15.10 0.0M
2023-02-17 14.40 14.40 14.40 14.40 0.0M
2023-02-15 14.95 14.95 14.25 14.40 0.0M
2023-02-14 14.95 14.95 14.95 14.95 0.0M
2023-02-13 15.20 15.20 14.55 14.55 0.0M
2023-02-10 15.25 15.25 15.20 15.20 0.0M
2023-02-09 17.60 17.60 16.00 16.00 0.0M
2023-02-08 16.80 16.80 16.00 16.80 0.0M
2023-02-07 16.05 16.05 16.00 16.00 0.0M
2023-02-06 14.65 15.35 14.65 15.30 0.0M
2023-02-03 15.00 15.00 14.65 14.65 0.0M
2023-02-02 15.40 15.40 14.75 15.40 0.0M
2023-02-01 14.60 14.70 14.60 14.70 0.0M
2023-01-31 15.35 15.35 15.35 15.35 0.0M
2023-01-30 16.15 16.15 16.15 16.15 0.0M
2023-01-24 17.00 17.00 17.00 17.00 0.0M
2023-01-23 16.15 17.85 16.15 17.85 0.0M
2023-01-20 17.00 17.00 17.00 17.00 0.0M
2023-01-19 16.15 17.80 16.15 17.80 0.0M
2023-01-18 16.00 17.00 16.00 17.00 0.0M
2023-01-17 16.33 16.33 16.33 16.33 0.0M
2023-01-16 17.18 17.18 17.18 17.18 0.0M
2023-01-12 17.25 17.25 15.61 17.18 0.0M
2023-01-11 14.87 16.43 14.87 16.43 0.0M
2023-01-10 15.99 15.99 15.64 15.65 0.0M
2023-01-09 14.63 16.14 14.63 16.14 0.0M
2023-01-06 16.96 16.96 15.38 15.38 0.0M
2023-01-05 15.95 16.17 15.95 16.16 0.0M
2023-01-04 14.70 15.40 14.70 15.40 0.0M
2023-01-03 14.70 14.70 14.70 14.70 0.0M
2023-01-02 13.35 14.00 12.69 14.00 0.0M