LKP Securities Ltd (LKPS)

LKPS
🏛️ 인도 →
18.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 19.00 19.00 19.00 19.00 0.1K
09:20 19.20 19.20 19.00 19.00 0.8K
09:25 19.00 19.00 19.00 19.00 2.3K
09:30 19.22 19.22 19.22 19.22 1.0K
09:35 19.22 19.22 19.22 19.22 0.0K
09:45 19.21 19.22 19.04 19.22 1.5K
10:00 19.04 19.22 19.04 19.22 1.3K
10:10 19.25 19.25 19.25 19.25 1.7K
10:15 19.29 19.50 19.29 19.50 9.5K
10:20 19.44 19.44 19.44 19.44 1.0K
10:30 19.41 19.44 19.25 19.25 0.4K
10:40 19.43 19.49 19.43 19.49 1.0K
10:45 19.47 19.50 19.47 19.50 2.1K
10:50 19.50 19.60 19.50 19.60 1.9K
11:00 19.59 19.59 19.50 19.50 0.0K
11:15 19.50 19.50 19.50 19.50 0.4K
11:20 19.50 19.50 19.43 19.43 1.0K
11:25 19.22 19.22 19.22 19.22 0.0K
11:40 19.22 19.50 19.22 19.50 1.2K
11:45 19.30 19.30 19.30 19.30 0.0K
11:50 19.50 19.50 19.30 19.30 0.1K
11:55 19.30 19.50 19.30 19.50 0.0K
12:00 19.30 19.30 19.30 19.30 0.0K
12:05 19.30 19.50 19.30 19.50 1.8K
12:15 19.50 19.50 19.50 19.50 0.0K
12:20 19.50 19.50 19.31 19.31 0.1K
12:25 19.31 19.32 19.31 19.32 0.4K
12:40 19.31 19.31 19.16 19.16 0.9K
12:50 19.30 19.30 19.30 19.30 0.0K
13:00 19.21 19.21 19.21 19.21 0.0K
13:05 19.18 19.18 19.18 19.18 0.0K
13:15 19.19 19.19 19.19 19.19 0.0K
13:20 19.18 19.18 19.18 19.18 0.2K
13:30 19.19 19.19 19.19 19.19 0.6K
13:35 19.18 19.18 19.18 19.18 0.5K
13:40 19.18 19.18 19.17 19.17 1.1K
13:45 19.10 19.10 19.05 19.05 2.0K
13:50 19.06 19.06 19.06 19.06 1.2K
14:00 19.06 19.06 19.06 19.06 0.1K
14:20 19.18 19.18 19.18 19.18 0.1K
14:35 19.07 19.07 19.07 19.07 0.0K
14:45 19.02 19.02 19.02 19.02 0.2K
15:05 19.04 19.04 19.04 19.04 0.3K
15:10 19.09 19.15 19.09 19.15 1.2K
15:15 19.08 19.08 19.08 19.08 1.0K
15:20 19.15 19.15 19.15 19.15 0.2K
15:25 19.10 19.18 19.02 19.09 1.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 18.62 19.15 18.33 18.95 0.0M
2025-09-25 19.28 19.28 18.50 18.62 0.0M
2025-09-24 19.01 19.60 19.00 19.09 0.0M
2025-09-23 18.92 19.22 18.65 19.03 0.0M
2025-09-22 18.72 19.10 18.42 18.92 0.0M
2025-09-19 18.75 18.93 18.50 18.72 0.0M
2025-09-18 18.72 19.58 18.70 18.79 0.0M
2025-09-17 19.01 19.50 18.80 18.89 0.1M
2025-09-16 19.59 19.59 19.25 19.29 0.0M
2025-09-15 19.69 19.69 19.22 19.41 0.0M
2025-09-12 19.50 19.77 19.30 19.41 0.0M
2025-09-11 19.11 20.35 18.60 19.29 0.1M
2025-09-10 18.55 19.72 18.55 19.49 0.0M
2025-09-09 19.50 19.63 18.10 19.00 0.0M
2025-09-08 20.65 20.65 19.50 19.63 0.0M
2025-09-05 20.44 20.49 19.75 20.33 0.0M
2025-09-04 19.71 22.00 19.71 20.15 0.1M
2025-09-03 19.00 19.73 19.00 19.68 0.0M
2025-09-02 18.99 19.30 18.70 18.92 0.0M
2025-09-01 18.48 18.98 18.48 18.79 0.0M
2025-08-29 18.99 18.99 18.50 18.61 0.0M
2025-08-28 19.19 20.00 18.48 18.92 0.1M
2025-08-26 19.01 19.33 18.60 18.78 0.0M
2025-08-25 19.52 19.99 19.00 19.03 0.0M
2025-08-22 20.25 20.25 19.50 19.74 0.0M
2025-08-21 20.00 20.60 19.56 20.05 0.0M
2025-08-20 19.34 20.80 19.34 20.27 0.0M
2025-08-19 18.60 19.85 18.60 19.73 0.0M
2025-08-18 18.95 18.95 18.26 18.77 0.0M
2025-08-14 18.49 18.49 17.91 18.47 0.0M
2025-08-13 18.10 18.49 17.80 18.26 0.0M
2025-08-12 18.30 18.62 17.81 18.10 0.0M
2025-08-11 19.08 19.50 17.50 18.30 0.0M
2025-08-08 19.00 19.25 18.11 18.91 0.0M
2025-08-07 18.48 19.20 18.11 18.51 0.0M
2025-08-06 19.42 19.42 17.20 18.48 0.1M
2025-08-05 19.59 19.59 18.80 19.04 0.0M
2025-08-04 19.19 19.62 19.00 19.23 0.0M
2025-08-01 19.26 19.80 18.95 19.11 0.0M
2025-07-31 20.15 20.40 19.05 19.50 0.0M
2025-07-30 20.49 20.49 19.60 19.91 0.0M
2025-07-29 20.48 20.48 19.53 20.21 0.0M
2025-07-28 20.50 20.90 19.50 20.12 0.1M
2025-07-25 21.05 21.20 20.01 20.47 0.0M
2025-07-24 21.03 21.44 20.41 20.78 0.0M
2025-07-23 21.26 21.40 20.16 20.84 0.0M
2025-07-22 21.00 21.28 20.91 21.06 0.0M
2025-07-21 20.91 21.40 20.85 21.09 0.1M
2025-07-18 20.54 20.95 20.54 20.77 0.0M
2025-07-17 20.60 21.17 20.38 20.54 0.0M
2025-07-16 20.99 21.25 20.53 20.69 0.0M
2025-07-15 20.51 21.48 20.51 20.79 0.0M
2025-07-14 21.00 21.09 20.54 20.68 0.0M
2025-07-11 20.48 20.90 20.48 20.69 0.0M
2025-07-10 20.51 21.00 20.21 20.46 0.0M
2025-07-09 21.48 21.48 20.00 20.80 0.0M
2025-07-08 21.44 21.44 20.75 21.08 0.0M
2025-07-07 21.75 21.75 21.10 21.16 0.0M
2025-07-04 21.00 21.60 21.00 21.42 0.0M
2025-07-03 21.01 21.48 21.01 21.28 0.0M
2025-07-02 21.61 21.83 21.00 21.08 0.1M
2025-07-01 22.00 22.00 21.50 21.61 0.0M
2025-06-30 22.40 22.59 21.40 21.75 0.1M
2025-06-27 21.95 22.75 21.60 22.15 0.1M
2025-06-26 21.45 22.17 21.40 21.88 0.0M
2025-06-25 20.75 21.90 20.75 21.68 0.0M
2025-06-24 20.70 21.20 20.23 20.73 0.0M
2025-06-23 21.11 21.50 20.51 20.68 0.0M
2025-06-20 21.49 21.73 21.10 21.11 0.0M
2025-06-19 21.90 21.90 21.01 21.08 0.0M
2025-06-18 21.40 22.10 21.40 21.64 0.0M
2025-06-17 22.69 22.69 21.70 21.72 0.0M
2025-06-16 22.69 22.90 21.52 22.30 0.1M
2025-06-13 21.60 23.00 21.25 22.15 0.1M
2025-06-12 22.03 22.40 21.10 21.33 0.1M
2025-06-11 20.60 22.98 20.60 22.40 0.2M
2025-06-10 20.79 20.80 20.33 20.59 0.0M
2025-06-09 20.75 20.90 20.31 20.64 0.1M
2025-06-06 20.49 21.00 20.41 20.60 0.0M
2025-06-05 20.27 22.00 20.20 20.66 0.1M
2025-06-04 20.05 20.58 19.63 20.11 0.0M
2025-06-03 20.10 20.68 19.61 20.23 0.0M
2025-06-02 20.67 20.67 19.80 20.10 0.0M
2025-05-30 20.36 20.85 20.36 20.59 0.1M
2025-05-29 20.00 20.39 19.82 20.09 0.0M
2025-05-28 19.65 20.38 19.65 20.17 0.0M
2025-05-27 19.40 19.99 19.40 19.90 0.0M
2025-05-26 19.49 20.00 19.25 19.70 0.0M
2025-05-23 19.54 19.55 19.11 19.24 0.0M
2025-05-22 19.54 19.54 19.04 19.41 0.0M
2025-05-21 19.30 19.77 19.21 19.42 0.0M
2025-05-20 20.49 20.49 19.69 19.71 0.0M
2025-05-19 20.47 20.60 20.12 20.28 0.0M
2025-05-16 20.17 20.80 19.30 20.08 0.0M
2025-05-15 19.67 19.86 18.76 19.77 0.0M
2025-05-14 18.30 19.40 18.30 19.20 0.0M
2025-05-13 18.58 18.58 18.12 18.34 0.0M
2025-05-12 17.80 18.50 17.16 18.30 0.0M
2025-05-09 17.50 18.41 17.50 17.61 0.0M
2025-05-08 19.00 19.00 18.50 18.68 0.0M
2025-05-07 19.86 19.86 18.51 19.13 0.0M
2025-05-06 19.94 19.94 19.40 19.52 0.0M
2025-05-05 19.94 20.00 19.50 19.73 0.0M
2025-05-02 20.00 20.27 19.70 19.73 0.0M
2025-04-30 19.82 20.38 19.54 19.90 0.0M
2025-04-29 19.85 20.49 19.80 19.90 0.0M
2025-04-28 20.69 20.69 19.70 20.01 0.0M
2025-04-25 20.76 21.23 20.11 20.20 0.0M
2025-04-24 20.52 21.37 20.31 20.75 0.0M
2025-04-23 20.80 20.80 20.30 20.52 0.0M
2025-04-22 20.78 20.90 20.31 20.80 0.0M
2025-04-21 20.42 20.81 19.99 20.58 0.1M
2025-04-17 19.15 20.80 19.15 20.42 0.0M
2025-04-16 20.53 20.80 20.38 20.66 0.0M
2025-04-15 19.85 20.94 19.85 20.38 0.0M
2025-04-11 19.71 20.22 19.50 19.72 0.0M
2025-04-09 19.50 19.92 19.30 19.70 0.0M
2025-04-08 21.00 21.00 19.47 19.67 0.0M
2025-04-07 19.71 19.71 18.50 19.09 0.0M
2025-04-04 20.99 20.99 20.20 20.34 0.0M
2025-04-03 20.43 20.78 20.20 20.43 0.0M
2025-04-02 20.51 20.98 20.22 20.43 0.0M
2025-04-01 20.60 20.88 20.11 20.51 0.0M
2025-03-28 19.25 21.20 19.25 20.75 0.1M
2025-03-27 20.79 20.79 18.60 19.29 0.2M
2025-03-26 20.01 21.09 20.01 20.41 0.0M
2025-03-25 20.75 21.00 20.29 20.36 0.0M
2025-03-24 20.90 20.90 20.31 20.72 0.1M
2025-03-21 20.88 20.88 20.00 20.51 0.0M
2025-03-20 21.20 21.31 20.31 20.36 0.0M
2025-03-19 20.45 21.22 20.00 20.60 0.0M
2025-03-18 20.00 20.46 19.90 20.40 0.0M
2025-03-17 20.33 20.74 19.95 19.97 0.0M
2025-03-13 20.99 20.99 20.31 20.34 6.5M
2025-03-12 20.50 21.00 20.33 20.66 0.0M
2025-03-11 20.90 20.98 20.29 20.67 0.0M
2025-03-10 21.24 21.39 20.21 20.93 0.0M
2025-03-07 21.19 21.48 20.61 20.81 0.0M
2025-03-06 20.50 21.19 20.50 20.89 0.0M
2025-03-05 20.66 20.76 20.27 20.50 0.0M
2025-03-04 21.58 21.58 20.16 20.25 0.0M
2025-03-03 21.03 22.00 20.26 20.68 0.0M
2025-02-28 21.25 21.87 20.51 21.03 0.0M
2025-02-27 20.10 22.28 20.10 21.30 0.1M
2025-02-25 20.99 21.25 20.25 20.46 0.0M
2025-02-24 20.31 21.98 20.00 20.70 0.0M
2025-02-21 20.75 21.43 20.50 20.59 0.0M
2025-02-20 21.00 21.19 20.51 20.75 0.0M
2025-02-19 20.66 20.92 20.22 20.77 0.0M
2025-02-18 22.39 22.39 19.80 20.12 0.0M
2025-02-17 21.60 21.60 19.90 20.93 0.0M
2025-02-14 21.54 22.23 21.00 21.18 0.0M
2025-02-13 22.84 22.84 21.62 21.96 0.0M
2025-02-12 22.36 23.17 19.40 21.71 0.1M
2025-02-11 23.98 23.98 22.25 22.35 0.0M
2025-02-10 23.05 24.58 22.90 23.22 0.0M
2025-02-07 23.70 23.89 22.80 23.64 0.0M
2025-02-06 23.48 23.49 22.96 23.04 0.0M
2025-02-05 23.02 23.68 22.63 22.95 0.0M
2025-02-04 23.24 23.24 22.40 22.57 0.0M
2025-02-03 22.64 23.00 22.30 22.51 0.0M
2025-02-01 22.85 24.00 22.11 22.64 0.0M
2025-01-31 22.50 22.96 22.10 22.39 0.1M
2025-01-30 23.17 23.50 22.41 22.60 0.0M
2025-01-29 22.19 23.40 22.19 23.01 0.0M
2025-01-28 22.64 23.37 21.47 22.19 0.0M
2025-01-27 24.18 24.18 21.31 22.20 0.1M
2025-01-24 24.00 25.38 24.00 24.18 0.1M
2025-01-23 25.00 26.90 24.64 26.10 0.0M
2025-01-22 25.67 26.42 24.50 25.08 0.0M
2025-01-21 26.95 26.97 25.27 25.86 0.0M
2025-01-20 26.50 26.95 25.65 26.28 0.1M
2025-01-17 25.35 25.99 24.20 25.92 0.1M
2025-01-16 25.41 25.88 24.00 24.78 0.1M
2025-01-15 25.59 26.00 24.50 24.91 0.0M
2025-01-14 24.50 25.50 24.02 25.12 0.0M
2025-01-13 25.85 26.50 22.80 23.73 0.1M
2025-01-10 27.58 28.44 25.05 25.85 0.1M
2025-01-09 27.68 27.68 27.00 27.08 0.0M
2025-01-08 27.65 28.14 26.81 27.23 0.1M
2025-01-07 26.11 27.38 26.11 27.15 0.0M
2025-01-06 28.91 28.91 26.20 26.38 0.1M
2025-01-03 28.78 29.27 28.20 28.91 0.1M
2025-01-02 29.50 29.50 28.20 28.78 0.1M
2025-01-01 29.95 29.95 28.75 29.22 0.1M