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
2024-12-31 19.40 19.98 19.40 19.86 0.0M
2024-12-30 19.40 19.50 19.10 19.22 0.0M
2024-12-27 19.52 20.41 18.93 19.40 0.0M
2024-12-26 19.85 20.25 18.90 19.92 0.0M
2024-12-24 19.80 20.00 18.81 19.85 0.0M
2024-12-23 21.26 21.26 19.80 19.80 0.0M
2024-12-20 20.54 20.89 19.14 20.84 0.0M
2024-12-19 20.19 20.19 19.38 20.14 0.0M
2024-12-18 19.25 19.40 19.25 19.38 0.0M
2024-12-17 20.00 20.99 19.75 19.79 0.0M
2024-12-16 20.51 20.51 19.49 20.50 0.0M
2024-12-13 20.48 20.51 19.47 20.51 0.0M
2024-12-12 20.50 21.39 19.51 20.49 0.0M
2024-12-11 19.56 20.53 19.56 20.53 0.0M
2024-12-10 20.39 21.32 19.51 19.56 0.0M
2024-12-09 20.64 20.64 19.26 20.39 0.0M
2024-12-06 19.81 21.49 19.81 20.05 0.0M
2024-12-05 21.23 21.23 20.84 20.84 0.0M
2024-12-04 19.52 20.33 19.34 20.32 0.0M
2024-12-03 20.98 20.98 20.34 20.34 0.0M
2024-12-02 21.43 21.43 20.32 20.33 0.0M
2024-11-29 20.41 21.40 20.35 21.38 0.0M
2024-11-28 18.98 20.43 18.98 20.41 0.0M
2024-11-27 19.01 19.46 17.62 19.46 0.0M
2024-11-26 17.74 19.60 17.74 18.54 0.0M
2024-11-25 19.00 19.00 18.67 18.67 0.0M
2024-11-22 21.09 21.09 19.65 19.65 0.0M
2024-11-21 21.76 21.76 20.68 20.68 0.0M
2024-11-19 21.76 21.76 21.76 21.76 0.0M
2024-11-18 22.90 23.00 22.90 22.90 0.0M
2024-11-14 24.30 26.79 24.10 24.10 0.0M
2024-11-13 29.20 29.20 26.77 26.77 0.0M
2024-11-12 30.20 34.90 27.16 29.74 0.1M
2024-11-11 28.00 30.00 25.00 29.47 0.0M
2024-11-08 25.03 26.39 25.03 26.07 0.0M
2024-11-07 26.10 26.94 24.83 25.66 0.0M
2024-11-06 22.69 27.75 22.69 26.32 0.0M
2024-11-05 22.50 23.85 22.37 23.15 0.0M
2024-11-04 22.99 22.99 21.99 22.83 0.0M
2024-11-01 23.50 23.50 22.01 22.48 0.0M
2024-10-31 21.85 23.50 21.85 23.17 0.0M
2024-10-30 22.10 22.25 21.05 21.99 0.0M
2024-10-29 22.10 22.10 21.10 21.63 0.0M
2024-10-28 21.25 22.10 21.20 21.37 0.0M
2024-10-25 22.50 22.50 20.50 21.01 0.0M
2024-10-24 22.01 22.96 21.75 22.00 0.0M
2024-10-23 22.19 22.49 21.09 22.48 0.0M
2024-10-22 23.80 23.80 22.14 22.19 0.0M
2024-10-21 23.30 26.40 23.30 23.80 0.0M
2024-10-18 21.24 22.74 21.23 22.01 0.0M
2024-10-17 21.35 23.75 21.35 22.21 0.0M
2024-10-16 20.59 22.50 20.50 22.50 0.0M
2024-10-15 22.00 22.00 20.30 20.46 0.0M
2024-10-14 21.69 22.46 21.00 21.06 0.0M
2024-10-11 22.95 23.45 21.50 21.70 0.0M
2024-10-10 22.00 22.95 22.00 22.75 0.0M
2024-10-09 22.99 23.90 21.52 22.08 0.0M
2024-10-08 21.60 22.50 20.59 21.83 0.0M
2024-10-07 23.20 23.90 21.12 21.64 0.0M
2024-10-04 25.29 25.29 20.86 22.98 0.0M
2024-10-03 20.55 24.66 19.93 24.49 0.1M
2024-10-01 20.82 20.99 20.32 20.55 0.0M
2024-09-30 20.71 20.92 20.21 20.31 0.0M
2024-09-27 23.79 23.79 20.24 20.71 0.0M
2024-09-26 19.85 23.50 19.51 22.64 0.0M
2024-09-25 20.15 21.36 19.12 19.59 0.0M
2024-09-24 19.85 20.74 19.23 19.75 0.0M
2024-09-23 19.74 20.98 19.01 19.88 0.0M
2024-09-20 19.00 21.88 18.42 20.24 0.0M
2024-09-19 19.97 19.97 18.70 19.04 0.0M
2024-09-18 20.70 20.70 18.67 18.89 0.0M
2024-09-17 21.88 21.88 19.70 20.17 0.1M
2024-09-16 18.90 21.91 18.90 21.88 0.1M
2024-09-13 20.11 20.51 17.20 18.26 0.0M
2024-09-12 19.85 22.26 17.15 19.50 0.0M
2024-09-11 19.53 19.68 18.30 18.55 0.0M
2024-09-10 19.21 20.78 18.51 19.05 0.0M
2024-09-09 20.48 21.00 19.14 20.30 0.0M
2024-09-06 22.30 22.50 19.17 20.08 0.0M
2024-09-05 17.75 21.28 17.74 21.28 0.1M
2024-09-04 16.05 18.40 16.05 17.74 0.0M
2024-09-03 18.04 18.73 15.11 17.85 0.0M
2024-09-02 18.94 18.94 17.52 18.04 0.0M
2024-08-30 19.25 19.25 18.06 18.12 0.0M
2024-08-29 19.98 19.98 17.51 18.60 0.0M
2024-08-28 20.00 20.00 18.62 19.45 0.0M
2024-08-27 19.89 19.89 18.70 19.06 0.0M
2024-08-26 19.79 19.79 17.99 19.49 0.0M
2024-08-23 21.45 21.45 19.33 19.46 0.0M
2024-08-22 21.98 21.98 18.61 19.33 0.0M
2024-08-21 18.15 20.99 18.15 19.51 0.0M
2024-08-20 20.50 20.50 18.50 19.12 0.0M
2024-08-19 22.97 22.97 20.22 20.49 0.0M
2024-08-16 22.54 23.90 19.18 20.22 0.0M
2024-08-14 22.80 24.01 21.00 21.54 0.2M
2024-08-13 18.70 20.01 17.60 20.01 0.0M
2024-08-12 18.69 18.69 16.50 16.68 0.0M
2024-08-09 17.90 18.25 16.70 17.02 0.0M
2024-08-08 17.26 18.00 17.25 17.90 0.0M
2024-08-07 19.76 19.76 16.60 17.26 0.0M
2024-08-06 16.26 18.98 16.26 17.51 0.0M
2024-08-05 17.69 19.00 17.69 17.95 0.0M
2024-08-02 18.95 18.95 18.05 18.05 0.0M
2024-08-01 19.73 19.73 18.05 18.09 0.0M
2024-07-31 19.22 19.22 18.08 18.59 0.0M
2024-07-30 19.45 19.45 18.00 18.84 0.0M
2024-07-29 18.40 19.29 17.55 17.80 0.0M
2024-07-26 16.51 18.46 16.51 17.54 0.0M
2024-07-25 18.36 18.36 16.56 16.79 0.0M
2024-07-24 18.36 18.36 17.68 18.00 0.0M
2024-07-23 18.30 18.30 16.70 18.00 0.0M
2024-07-22 17.74 18.00 16.61 17.95 0.0M
2024-07-19 17.16 18.79 17.06 17.74 0.0M
2024-07-18 18.18 18.37 16.75 17.16 0.0M
2024-07-16 19.00 19.51 17.97 18.55 0.0M
2024-07-15 15.44 17.82 15.44 17.74 0.0M
2024-07-12 16.36 16.54 15.53 16.20 0.0M
2024-07-11 17.90 17.90 15.50 16.87 0.0M
2024-07-10 16.85 16.85 15.12 16.55 0.0M
2024-07-09 16.97 16.97 15.50 16.49 0.0M
2024-07-08 16.00 16.77 15.42 15.95 0.0M
2024-07-05 17.34 17.52 16.00 16.99 0.0M
2024-07-04 17.40 17.40 15.50 17.27 0.0M
2024-07-03 15.84 15.84 15.40 15.84 0.0M
2024-07-02 15.83 17.00 15.83 15.84 0.0M
2024-07-01 15.51 16.90 15.51 15.83 0.0M
2024-06-28 15.75 17.42 15.75 16.73 0.0M
2024-06-27 17.60 17.60 16.02 16.84 0.0M
2024-06-26 17.25 17.25 17.25 17.25 0.0M
2024-06-25 16.40 17.70 16.14 17.30 0.0M
2024-06-24 16.91 17.79 16.06 16.70 0.0M
2024-06-21 17.50 17.99 17.25 17.25 0.0M
2024-06-20 16.51 17.00 15.36 16.87 0.0M
2024-06-19 15.42 16.19 15.42 16.19 0.0M
2024-06-18 15.90 16.00 15.20 16.00 0.0M
2024-06-14 15.99 15.99 15.10 15.89 0.0M
2024-06-13 15.25 16.10 15.25 16.10 0.0M
2024-06-12 16.26 16.99 15.55 15.71 0.0M
2024-06-11 15.08 17.70 15.08 15.55 0.0M
2024-06-10 16.70 17.00 15.25 16.74 0.0M
2024-06-07 16.37 16.70 16.37 16.37 0.0M
2024-06-05 16.70 16.70 16.70 16.70 0.0M
2024-06-04 15.53 17.10 15.53 17.00 0.0M
2024-06-03 15.75 16.52 15.10 16.34 0.0M
2024-05-31 15.74 15.75 15.00 15.74 0.0M
2024-05-30 15.80 15.80 15.01 15.74 0.0M
2024-05-29 15.70 15.80 15.20 15.80 0.0M
2024-05-28 16.00 16.39 15.09 15.99 0.0M
2024-05-27 15.17 16.25 14.71 15.88 0.0M
2024-05-24 16.25 16.89 15.44 15.48 0.0M
2024-05-23 16.24 16.25 16.24 16.25 0.0M
2024-05-22 16.83 16.95 16.15 16.25 0.0M
2024-05-21 17.69 17.69 16.81 17.00 0.0M
2024-05-18 17.42 17.69 16.18 17.69 0.0M
2024-05-17 16.15 17.00 16.15 17.00 0.0M
2024-05-14 17.83 17.83 16.99 16.99 0.0M
2024-05-13 16.99 16.99 16.65 16.99 0.0M
2024-05-10 16.99 16.99 16.99 16.99 0.0M
2024-05-09 16.40 17.80 16.39 17.29 0.0M
2024-05-07 17.80 17.82 17.25 17.25 0.0M
2024-05-06 17.25 17.85 17.25 17.25 0.0M
2024-05-03 17.61 17.61 16.13 17.25 0.0M
2024-05-02 16.97 17.75 16.96 16.97 0.0M
2024-04-30 17.60 17.85 17.60 17.85 0.0M
2024-04-29 17.34 17.34 16.28 17.00 0.0M
2024-04-26 16.75 17.81 16.14 17.00 0.0M
2024-04-25 16.18 16.97 16.18 16.97 0.0M
2024-04-24 16.35 16.35 16.18 16.18 0.0M
2024-04-23 17.20 17.20 16.14 16.34 0.0M
2024-04-19 16.98 16.98 16.98 16.98 0.0M
2024-04-18 16.65 17.45 16.65 16.65 0.0M
2024-04-16 17.56 17.56 16.68 17.52 0.0M
2024-04-15 17.55 17.55 17.55 17.55 0.0M
2024-04-12 16.76 17.60 16.76 17.55 0.0M
2024-04-10 16.23 17.60 16.23 17.58 0.0M
2024-04-09 17.08 17.08 16.34 17.08 0.0M
2024-04-04 17.25 17.25 15.80 17.19 0.0M
2024-04-03 16.74 16.74 16.50 16.50 0.0M
2024-04-02 15.20 16.41 15.20 16.41 0.0M
2024-04-01 15.90 15.90 15.00 15.67 0.0M
2024-03-28 15.40 16.70 15.20 15.24 0.0M
2024-03-27 16.98 16.98 15.86 16.00 0.0M
2024-03-26 17.29 17.29 16.43 16.43 0.0M
2024-03-22 15.73 17.29 15.73 17.29 0.0M
2024-03-21 17.15 17.15 15.81 16.50 0.0M
2024-03-19 16.55 17.25 16.05 16.53 0.0M
2024-03-18 16.89 17.70 16.89 16.89 0.0M
2024-03-15 16.20 16.89 15.47 16.89 0.0M
2024-03-14 17.83 17.83 16.15 16.20 0.0M
2024-03-13 15.92 17.00 15.92 17.00 0.0M
2024-03-12 16.80 16.80 16.75 16.75 0.0M
2024-03-11 17.65 17.65 16.44 17.63 0.0M
2024-03-07 16.41 17.30 16.40 17.30 0.0M
2024-03-06 17.20 18.85 17.20 17.20 0.0M
2024-03-05 18.79 19.45 18.00 18.10 0.0M
2024-03-04 17.25 19.00 17.25 18.79 0.0M
2024-03-02 18.10 18.10 16.45 18.10 0.0M
2024-03-01 18.23 18.25 17.03 17.24 0.0M
2024-02-29 16.52 17.99 16.52 17.87 0.0M
2024-02-28 18.14 18.85 17.33 17.33 0.0M
2024-02-27 17.47 18.24 17.00 18.14 0.0M
2024-02-26 17.32 19.08 17.32 17.47 0.0M
2024-02-23 17.61 19.45 17.61 18.23 0.0M
2024-02-22 18.53 18.53 18.53 18.53 0.0M
2024-02-21 19.50 19.50 19.50 19.50 0.0M
2024-02-20 22.58 22.68 20.52 20.52 0.0M
2024-02-19 20.90 21.71 20.90 21.60 0.0M
2024-02-16 20.50 20.68 20.50 20.68 0.0M
2024-02-15 18.90 19.70 18.90 19.70 0.0M
2024-02-14 18.00 18.90 18.00 18.77 0.0M
2024-02-13 17.50 18.00 16.30 18.00 0.0M
2024-02-12 17.09 17.51 16.05 17.15 0.0M
2024-02-09 16.22 16.69 15.70 16.68 0.0M
2024-02-08 14.82 15.92 14.81 15.90 0.0M
2024-02-07 15.58 15.58 14.55 15.17 0.0M
2024-02-06 15.00 15.00 14.85 14.91 0.0M
2024-02-05 16.65 16.65 15.25 15.63 0.0M
2024-02-02 15.83 15.87 14.65 15.86 0.0M
2024-02-01 15.45 15.45 14.49 15.12 0.0M
2024-01-31 14.02 14.72 14.00 14.72 0.0M
2024-01-30 14.60 14.75 13.70 14.02 0.0M
2024-01-29 14.85 14.85 14.03 14.25 0.0M
2024-01-25 15.18 15.18 13.90 14.20 0.0M
2024-01-24 13.52 14.52 13.33 14.52 0.0M
2024-01-23 14.45 14.80 13.89 13.89 0.0M
2024-01-20 15.05 15.05 14.07 14.10 0.0M
2024-01-19 14.38 14.38 13.32 14.35 0.0M
2024-01-18 14.25 14.25 13.40 13.72 0.0M
2024-01-17 13.47 13.99 13.41 13.61 0.0M
2024-01-16 13.59 13.59 12.75 13.49 0.0M
2024-01-15 14.21 14.21 12.87 13.29 0.0M
2024-01-12 13.40 14.00 12.76 13.54 0.0M
2024-01-11 12.76 13.46 12.76 13.34 0.0M
2024-01-10 12.76 13.60 12.76 13.39 0.0M
2024-01-09 12.75 13.49 12.75 13.40 0.0M
2024-01-08 13.38 13.38 12.26 13.37 0.0M
2024-01-05 13.11 13.49 12.80 12.82 0.0M
2024-01-04 13.80 13.80 13.00 13.12 0.0M
2024-01-03 12.81 13.72 12.81 13.45 0.0M
2024-01-02 12.60 13.08 12.60 13.07 0.0M
2024-01-01 13.60 13.60 12.71 13.08 0.0M