LKP Securities Ltd (LKPS)

LKPS
🏛️ 인도 →
18.95
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
2021-12-31 19.67 20.10 19.25 19.37 0.1M
2021-12-30 19.19 19.97 18.60 19.40 0.2M
2021-12-29 19.00 20.50 18.60 18.76 0.2M
2021-12-28 23.24 23.24 19.02 19.47 0.6M
2021-12-27 18.55 21.13 18.00 21.13 0.8M
2021-12-24 17.95 18.25 17.21 17.61 0.2M
2021-12-23 17.95 18.45 16.74 17.62 0.2M
2021-12-22 16.79 18.49 16.79 17.69 0.7M
2021-12-21 15.00 17.55 15.00 16.42 0.4M
2021-12-20 15.49 15.50 14.00 14.63 0.2M
2021-12-17 15.70 16.50 15.05 15.61 0.3M
2021-12-16 16.35 16.90 15.22 15.38 0.2M
2021-12-15 14.99 17.00 14.99 16.10 1.1M
2021-12-14 12.90 15.13 12.30 14.66 0.7M
2021-12-13 12.95 13.10 12.26 12.61 0.1M
2021-12-10 12.89 12.90 12.50 12.76 0.0M
2021-12-09 12.95 12.95 12.51 12.64 0.0M
2021-12-08 12.60 12.80 12.31 12.73 0.1M
2021-12-07 12.29 12.50 12.05 12.27 0.0M
2021-12-06 11.80 12.67 11.80 12.01 0.1M
2021-12-03 12.80 12.98 12.20 12.36 0.1M
2021-12-02 12.44 12.84 11.81 12.46 0.1M
2021-12-01 11.50 12.48 11.50 12.02 0.0M
2021-11-30 11.60 12.55 11.60 12.05 0.1M
2021-11-29 12.94 12.94 11.20 11.60 0.1M
2021-11-26 12.99 12.99 10.65 12.40 0.1M
2021-11-25 12.90 13.00 12.62 12.79 0.0M
2021-11-24 12.99 12.99 12.36 12.62 0.0M
2021-11-23 12.15 13.15 12.15 12.56 0.1M
2021-11-22 13.58 13.58 12.50 12.57 0.1M
2021-11-18 13.50 13.67 12.70 13.09 0.1M
2021-11-17 13.38 13.88 13.20 13.24 0.1M
2021-11-16 13.28 13.63 13.12 13.34 0.0M
2021-11-15 14.01 14.01 13.18 13.28 0.0M
2021-11-12 13.80 13.99 13.50 13.56 0.0M
2021-11-11 14.15 14.15 13.55 13.79 0.0M
2021-11-10 14.05 14.29 13.63 13.91 0.1M
2021-11-09 13.79 14.10 13.56 13.63 0.0M
2021-11-08 14.00 14.04 13.64 13.76 0.1M
2021-11-04 13.61 14.10 13.61 13.98 0.0M
2021-11-03 13.99 13.99 13.65 13.85 0.0M
2021-11-02 14.19 14.19 13.80 13.94 0.0M
2021-11-01 13.65 14.19 13.50 13.78 0.0M
2021-10-29 13.94 14.04 13.61 13.79 0.0M
2021-10-28 14.40 14.40 13.60 13.86 0.0M
2021-10-27 14.55 14.55 13.81 14.02 0.0M
2021-10-26 14.20 14.40 14.00 14.19 0.0M
2021-10-25 14.75 14.75 13.80 13.90 0.1M
2021-10-22 14.71 15.20 14.25 14.44 0.1M
2021-10-21 15.00 15.00 14.26 14.56 0.0M
2021-10-20 14.30 14.98 14.30 14.72 0.1M
2021-10-19 15.23 15.23 14.10 14.28 0.1M
2021-10-18 15.20 15.20 14.35 14.57 0.1M
2021-10-14 15.20 15.35 14.65 14.73 0.1M
2021-10-13 15.40 15.40 14.26 14.60 0.1M
2021-10-12 15.39 15.80 14.75 15.06 0.1M
2021-10-11 14.40 15.49 14.40 15.22 0.4M
2021-10-08 13.89 14.37 13.50 13.94 0.1M
2021-10-07 14.20 14.99 13.80 13.89 0.1M
2021-10-06 14.85 15.25 14.00 14.20 0.1M
2021-10-05 13.03 15.25 13.00 14.52 0.6M
2021-10-04 13.55 13.79 13.00 13.15 0.1M
2021-10-01 13.95 13.95 13.22 13.28 0.1M
2021-09-30 13.80 13.80 13.42 13.61 0.0M
2021-09-29 13.30 13.80 13.30 13.72 0.0M
2021-09-28 13.96 13.96 13.54 13.67 0.0M
2021-09-27 14.34 14.34 13.60 13.72 0.1M
2021-09-24 13.97 14.48 13.56 13.70 0.1M
2021-09-23 13.66 14.20 13.15 13.39 0.1M
2021-09-22 12.93 13.80 12.60 13.57 0.1M
2021-09-21 12.80 13.01 12.40 12.64 0.1M
2021-09-20 13.01 13.28 12.80 12.86 0.1M
2021-09-17 14.39 14.39 13.11 13.27 0.0M
2021-09-16 13.90 14.38 13.36 13.83 0.0M
2021-09-15 13.42 13.95 13.02 13.60 0.1M
2021-09-14 13.40 13.65 13.00 13.17 0.1M
2021-09-13 13.15 13.50 12.60 13.40 0.1M
2021-09-09 13.85 13.95 12.95 13.05 0.1M
2021-09-08 12.70 13.70 12.50 13.46 0.1M
2021-09-07 13.39 13.39 12.20 12.43 0.1M
2021-09-06 13.11 13.45 12.80 13.15 0.0M
2021-09-03 13.15 13.50 12.80 12.88 0.0M
2021-09-02 13.26 13.72 12.80 13.08 0.0M
2021-09-01 13.60 13.60 13.20 13.30 0.0M
2021-08-31 13.95 14.10 13.25 13.40 0.0M
2021-08-30 13.35 14.00 13.25 13.65 0.1M
2021-08-27 13.00 13.50 13.00 13.15 0.0M
2021-08-26 13.40 13.45 13.00 13.00 0.0M
2021-08-25 13.30 13.50 12.85 13.15 0.0M
2021-08-24 12.85 13.50 12.15 13.05 0.1M
2021-08-23 13.40 13.45 12.50 12.60 0.1M
2021-08-20 13.35 13.70 12.80 12.95 0.1M
2021-08-18 13.85 14.50 13.55 13.80 0.1M
2021-08-17 14.05 14.50 13.00 13.50 0.1M
2021-08-16 15.45 15.45 13.95 14.35 0.1M
2021-08-13 15.75 16.20 14.40 14.85 0.2M
2021-08-12 13.50 15.65 13.35 15.30 0.3M
2021-08-11 12.55 14.40 12.10 13.15 0.1M
2021-08-10 14.30 14.50 13.00 13.45 0.2M
2021-08-09 15.50 15.50 14.25 14.40 0.1M
2021-08-06 14.55 15.60 14.30 14.70 0.1M
2021-08-05 15.10 15.45 13.80 14.95 0.2M
2021-08-04 16.35 16.35 14.65 15.05 0.1M
2021-08-03 16.95 17.25 15.95 16.10 0.2M
2021-08-02 16.90 17.50 16.05 16.85 0.2M
2021-07-30 17.00 17.70 16.11 16.53 0.3M
2021-07-29 14.39 16.89 13.93 16.70 0.8M
2021-07-28 15.30 15.30 13.50 14.15 0.3M
2021-07-27 16.00 16.80 14.40 14.63 0.3M
2021-07-26 16.81 17.18 16.01 16.21 0.2M
2021-07-23 16.00 16.60 15.80 16.27 0.3M
2021-07-22 15.16 16.39 15.16 15.69 0.2M
2021-07-20 17.20 17.30 15.15 15.40 0.3M
2021-07-19 15.30 17.13 15.30 16.55 0.6M
2021-07-16 13.40 15.74 13.40 15.25 0.7M
2021-07-15 13.49 14.65 13.29 13.74 0.3M
2021-07-14 13.01 13.50 13.01 13.28 0.1M
2021-07-13 13.70 13.70 12.61 13.21 0.1M
2021-07-12 13.91 13.91 13.21 13.36 0.1M
2021-07-09 13.90 13.91 13.15 13.28 0.2M
2021-07-08 12.95 13.99 12.70 13.47 0.4M
2021-07-07 12.97 13.30 12.40 12.81 0.2M
2021-07-06 13.45 13.45 12.70 12.84 0.3M
2021-07-05 13.10 13.15 12.71 12.83 0.1M
2021-07-02 13.00 13.20 12.51 12.79 0.1M
2021-07-01 13.00 13.47 12.25 12.79 0.3M
2021-06-30 12.00 12.95 11.54 12.82 0.6M
2021-06-29 12.10 12.49 11.52 11.64 0.1M
2021-06-28 12.60 12.98 11.95 12.16 0.2M
2021-06-25 12.88 12.99 12.25 12.85 0.2M
2021-06-24 13.00 13.39 12.40 12.59 0.2M
2021-06-23 13.50 13.50 12.56 12.93 0.4M
2021-06-22 11.80 13.40 11.50 12.18 0.7M
2021-06-21 11.55 11.70 10.80 11.63 0.1M
2021-06-18 11.35 12.00 11.00 11.30 0.1M
2021-06-17 11.74 12.05 11.11 11.64 0.4M
2021-06-16 11.08 11.75 11.08 11.21 0.1M
2021-06-15 11.00 12.00 11.00 11.30 0.2M
2021-06-14 11.50 12.00 10.81 11.56 0.3M
2021-06-11 11.91 12.45 10.70 11.18 0.8M
2021-06-10 11.73 11.88 11.00 11.62 0.7M
2021-06-09 9.90 11.30 7.97 10.89 5.7M
2021-06-08 10.35 11.50 9.50 9.96 1.1M
2021-06-07 9.99 10.38 9.99 10.19 0.3M
2021-06-04 9.61 9.61 9.00 9.61 0.6M
2021-06-03 7.80 8.74 7.80 8.74 0.1M
2021-06-02 8.39 8.39 7.90 7.95 0.0M
2021-06-01 8.50 8.50 7.82 8.22 0.0M
2021-05-31 8.57 8.57 7.80 8.10 0.1M
2021-05-28 7.90 8.55 7.87 8.05 0.0M
2021-05-27 8.40 8.64 8.02 8.14 0.0M
2021-05-26 8.09 8.40 7.86 8.23 0.0M
2021-05-25 7.94 8.04 7.66 7.93 0.0M
2021-05-24 7.85 8.19 7.60 7.94 0.1M
2021-05-21 7.93 7.93 7.65 7.66 0.0M
2021-05-20 7.81 7.86 7.42 7.86 0.0M
2021-05-19 7.80 7.93 7.56 7.81 0.0M
2021-05-18 7.30 7.90 7.30 7.53 0.0M
2021-05-17 7.88 8.05 7.50 7.55 0.0M
2021-05-14 8.10 8.10 7.50 7.88 0.0M
2021-05-12 8.10 8.10 7.63 7.79 0.0M
2021-05-11 7.97 8.19 7.60 7.85 0.0M
2021-05-10 7.70 8.00 7.67 7.97 0.0M
2021-05-07 8.07 8.09 7.60 7.75 0.0M
2021-05-06 7.45 8.00 7.45 7.89 0.0M
2021-05-05 7.63 7.80 7.35 7.56 0.0M
2021-05-04 7.59 7.89 7.10 7.63 0.0M
2021-05-03 7.40 7.80 7.15 7.45 0.0M
2021-04-30 7.90 8.00 7.26 7.52 0.1M
2021-04-29 7.48 8.01 7.47 7.71 0.1M
2021-04-28 7.32 7.45 7.28 7.29 0.1M
2021-04-27 7.50 8.16 7.41 8.08 0.1M
2021-04-26 7.49 7.75 7.25 7.42 0.0M
2021-04-23 7.45 7.45 6.95 7.05 0.0M
2021-04-22 7.39 7.51 7.07 7.11 0.1M
2021-04-20 7.25 7.25 6.71 6.83 0.0M
2021-04-19 7.15 7.15 6.61 7.00 0.0M
2021-04-16 7.57 7.57 6.85 7.15 0.0M
2021-04-15 7.39 7.39 6.80 7.01 0.0M
2021-04-13 6.93 6.93 6.70 6.90 0.0M
2021-04-12 7.10 7.10 6.56 6.70 0.0M
2021-04-09 7.25 7.25 6.90 7.10 0.0M
2021-04-08 6.50 6.97 6.50 6.96 0.0M
2021-04-07 6.95 6.95 6.31 6.60 0.0M
2021-04-06 6.86 6.86 6.61 6.64 0.0M
2021-04-05 7.10 7.10 6.67 6.86 0.0M
2021-04-01 6.95 6.95 6.66 6.93 0.0M
2021-03-31 7.08 7.08 6.60 6.75 0.0M
2021-03-30 7.00 7.23 6.57 6.75 0.0M
2021-03-26 6.58 6.90 6.56 6.90 0.0M
2021-03-25 6.76 7.23 6.56 6.58 0.0M
2021-03-24 7.35 7.35 6.81 6.90 0.0M
2021-03-23 7.20 7.33 6.88 7.11 0.0M
2021-03-22 7.15 7.99 7.00 7.15 0.1M
2021-03-19 7.16 8.18 7.16 7.74 0.0M
2021-03-18 7.85 8.28 7.50 7.75 0.0M
2021-03-17 9.00 9.40 8.04 8.04 0.1M
2021-03-16 9.36 9.54 8.54 8.93 0.1M
2021-03-15 8.70 9.65 8.44 9.29 0.3M
2021-03-12 7.16 8.35 6.63 8.31 0.4M
2021-03-10 7.00 7.08 6.54 6.96 0.1M
2021-03-09 5.86 7.30 5.86 6.76 0.3M
2021-03-08 6.14 6.24 5.85 6.12 0.0M
2021-03-05 6.20 6.20 5.94 6.04 0.0M
2021-03-04 6.30 6.30 5.99 6.04 0.0M
2021-03-03 6.49 6.49 6.01 6.19 0.1M
2021-03-02 6.35 6.48 6.03 6.31 0.0M
2021-03-01 6.49 6.93 5.81 6.11 0.1M
2021-02-26 6.41 7.09 6.35 6.49 0.1M
2021-02-25 6.75 7.34 6.50 6.88 0.1M
2021-02-24 6.73 6.78 5.88 6.68 0.2M
2021-02-23 6.85 6.85 6.18 6.20 0.1M
2021-02-22 6.90 6.90 6.16 6.19 0.0M
2021-02-19 6.85 6.85 6.25 6.48 0.0M
2021-02-18 7.00 7.00 6.25 6.70 0.0M
2021-02-17 6.40 6.59 6.23 6.45 0.0M
2021-02-16 6.80 6.80 6.56 6.58 0.0M
2021-02-15 7.75 7.75 6.56 6.59 0.0M
2021-02-12 7.09 7.09 6.50 6.64 0.0M
2021-02-11 7.28 7.28 6.71 6.79 0.0M
2021-02-10 6.90 7.14 6.70 6.96 0.1M
2021-02-09 7.39 7.39 6.57 6.70 0.0M
2021-02-08 7.80 7.80 6.70 6.72 0.1M
2021-02-05 6.84 7.35 6.21 7.02 0.1M
2021-02-04 6.98 6.98 6.28 6.29 0.1M
2021-02-03 7.09 7.12 6.75 6.97 0.0M
2021-02-02 6.80 7.14 6.74 6.99 0.0M
2021-02-01 6.31 7.29 6.31 7.11 0.0M
2021-01-29 6.95 7.33 6.80 6.83 0.0M
2021-01-28 6.99 7.20 6.57 6.97 0.0M
2021-01-27 7.01 7.02 6.42 6.71 0.0M
2021-01-25 6.85 7.67 6.80 6.93 0.0M
2021-01-22 7.20 7.38 6.90 7.12 0.0M
2021-01-21 7.50 7.50 7.16 7.18 0.0M
2021-01-20 8.00 8.12 7.21 7.32 0.0M
2021-01-19 7.60 8.12 7.23 8.00 0.1M
2021-01-18 7.20 7.50 7.07 7.43 0.0M
2021-01-15 7.95 7.95 7.21 7.31 0.0M
2021-01-14 7.28 7.98 7.26 7.60 0.0M
2021-01-13 7.71 7.71 7.41 7.49 0.0M
2021-01-12 7.53 7.84 7.50 7.71 0.0M
2021-01-11 7.42 8.42 7.42 7.70 0.1M
2021-01-08 7.75 7.95 7.41 7.76 0.0M
2021-01-07 7.40 7.80 7.34 7.75 0.0M
2021-01-06 7.01 7.60 7.00 7.40 0.1M
2021-01-05 6.83 7.29 6.83 7.18 0.0M
2021-01-04 7.79 7.79 6.80 7.07 0.1M
2021-01-01 7.79 7.79 7.10 7.22 0.1M