Ludlow Jute

LUDL
🏛️ 인도 →
402.70
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 91.00 92.45 90.25 91.62 0.0M
2023-12-28 94.99 94.99 91.13 91.58 0.0M
2023-12-27 93.50 98.00 91.95 94.19 0.1M
2023-12-26 91.10 92.00 89.00 91.22 0.0M
2023-12-22 90.40 90.99 88.03 90.42 0.0M
2023-12-21 87.00 90.80 85.02 89.52 0.0M
2023-12-20 92.40 93.79 86.00 87.86 0.0M
2023-12-19 92.99 94.47 91.32 92.14 0.0M
2023-12-18 94.20 95.25 91.00 92.37 0.0M
2023-12-15 95.40 96.50 93.21 94.08 0.0M
2023-12-14 100.08 100.80 93.00 94.97 0.1M
2023-12-13 101.84 102.40 98.00 98.23 0.1M
2023-12-12 100.00 103.05 97.32 100.44 0.4M
2023-12-11 90.00 99.95 90.00 98.16 0.9M
2023-12-08 81.89 91.00 80.00 85.24 0.3M
2023-12-07 81.80 81.84 79.00 80.86 0.0M
2023-12-06 80.60 81.93 80.60 80.86 0.0M
2023-12-05 81.85 81.85 80.36 80.57 0.0M
2023-12-04 81.00 81.88 80.90 80.96 0.0M
2023-12-01 80.32 81.95 80.25 80.88 0.0M
2023-11-30 81.50 82.00 80.25 80.98 0.0M
2023-11-29 81.05 82.00 81.05 81.50 0.0M
2023-11-28 81.50 82.00 79.55 81.71 0.1M
2023-11-24 82.75 82.75 81.00 81.27 0.0M
2023-11-23 81.15 81.95 81.00 81.41 0.0M
2023-11-22 82.45 82.45 81.00 81.09 0.0M
2023-11-21 82.00 82.35 80.99 81.10 0.0M
2023-11-20 82.00 82.00 81.22 81.69 0.0M
2023-11-17 81.10 82.58 81.10 81.48 0.0M
2023-11-16 83.55 83.55 81.55 81.75 0.0M
2023-11-15 82.00 83.29 81.31 81.66 0.0M
2023-11-13 83.25 83.25 81.00 81.90 0.0M
2023-11-12 82.00 83.00 81.01 82.74 0.0M
2023-11-10 81.20 82.96 80.75 81.58 0.0M
2023-11-09 82.53 82.53 81.40 81.78 0.0M
2023-11-08 82.00 82.79 81.35 82.53 0.0M
2023-11-07 82.35 83.45 81.00 81.82 0.0M
2023-11-06 83.25 83.65 83.00 83.33 0.0M
2023-11-03 81.70 84.75 81.66 82.28 0.0M
2023-11-02 82.45 84.00 82.17 82.74 0.0M
2023-11-01 81.83 82.50 81.30 81.40 0.0M
2023-10-31 83.62 83.62 81.65 81.81 0.0M
2023-10-30 81.31 84.25 81.31 82.20 0.0M
2023-10-27 84.49 84.50 82.00 82.91 0.0M
2023-10-26 83.00 83.00 80.60 81.88 0.0M
2023-10-25 84.50 86.00 83.00 83.03 0.0M
2023-10-23 85.66 88.10 83.12 84.17 0.0M
2023-10-20 83.10 86.90 83.10 85.66 0.0M
2023-10-19 83.80 85.64 83.80 85.21 0.0M
2023-10-18 85.85 86.15 84.01 85.01 0.0M
2023-10-17 86.10 86.10 84.67 85.09 0.0M
2023-10-16 84.92 86.20 83.47 84.85 0.0M
2023-10-13 85.40 87.00 84.50 84.92 0.0M
2023-10-12 84.73 86.97 83.36 85.45 0.0M
2023-10-11 84.00 85.50 83.11 84.06 0.0M
2023-10-10 84.00 84.16 82.70 83.22 0.0M
2023-10-09 82.55 83.51 82.55 82.70 0.0M
2023-10-06 84.00 84.42 83.11 83.53 0.0M
2023-10-05 84.00 84.50 83.00 83.06 0.0M
2023-10-04 81.46 84.89 81.46 82.81 0.0M
2023-10-03 85.00 85.00 82.70 83.89 0.0M
2023-09-29 83.70 85.40 83.00 83.28 0.0M
2023-09-28 84.97 84.97 82.60 82.94 0.0M
2023-09-27 84.90 84.90 83.22 84.36 0.0M
2023-09-26 85.99 85.99 83.20 84.00 0.0M
2023-09-25 85.80 85.80 83.20 84.04 0.0M
2023-09-22 84.39 85.05 83.05 83.89 0.0M
2023-09-21 87.00 87.00 83.10 83.23 0.0M
2023-09-20 83.69 87.00 82.50 86.10 0.0M
2023-09-18 83.99 83.99 82.00 82.20 0.0M
2023-09-15 83.75 83.75 82.66 82.82 0.0M
2023-09-14 83.99 83.99 82.21 82.79 0.0M
2023-09-13 84.60 84.60 82.55 82.91 0.0M
2023-09-12 83.65 83.70 82.80 82.80 0.0M
2023-09-11 85.50 85.50 83.25 83.64 0.0M
2023-09-08 82.70 85.50 82.70 84.29 0.0M
2023-09-07 83.10 84.89 83.10 83.73 0.0M
2023-09-06 83.22 85.69 82.75 83.78 0.0M
2023-09-05 83.00 83.90 82.50 83.22 0.0M
2023-09-04 83.95 83.95 82.00 82.92 0.0M
2023-09-01 82.26 84.94 82.12 83.60 0.0M
2023-08-31 85.00 85.45 83.50 83.51 0.0M
2023-08-30 83.80 85.50 83.50 84.18 0.0M
2023-08-29 83.30 83.80 82.51 83.26 0.0M
2023-08-28 83.48 83.60 82.45 82.51 0.0M
2023-08-25 83.00 83.74 81.50 82.05 0.0M
2023-08-24 82.55 83.34 81.35 82.84 0.0M
2023-08-23 81.51 83.50 81.51 82.52 0.0M
2023-08-22 82.90 82.90 81.03 82.18 0.0M
2023-08-21 82.85 84.20 81.55 81.98 0.0M
2023-08-18 85.90 85.90 81.85 82.94 0.0M
2023-08-17 83.65 83.65 81.91 83.03 0.0M
2023-08-16 81.11 83.00 81.11 82.90 0.0M
2023-08-14 82.00 82.49 81.00 81.88 0.0M
2023-08-11 82.01 82.90 82.01 82.35 0.0M
2023-08-10 83.85 83.85 82.00 82.08 0.0M
2023-08-09 82.15 83.99 82.15 82.46 0.0M
2023-08-08 82.00 83.70 82.00 83.04 0.0M
2023-08-07 83.05 83.20 80.50 81.80 0.0M
2023-08-04 86.00 86.25 83.03 83.37 0.0M
2023-08-03 84.99 86.00 84.01 84.98 0.0M
2023-08-02 84.42 85.90 83.55 84.99 0.0M
2023-08-01 85.40 85.40 84.10 84.42 0.0M
2023-07-31 85.15 86.00 84.01 85.45 0.0M
2023-07-28 85.30 85.30 83.76 84.01 0.0M
2023-07-27 85.50 85.50 83.72 84.10 0.0M
2023-07-26 84.70 85.45 83.30 83.78 0.0M
2023-07-25 84.50 84.50 83.00 83.64 0.0M
2023-07-24 84.70 84.95 82.60 84.74 0.0M
2023-07-21 82.39 84.91 82.39 84.74 0.0M
2023-07-20 85.70 85.70 84.00 84.50 0.0M
2023-07-19 82.85 84.47 82.85 84.21 0.0M
2023-07-18 84.47 84.47 82.11 83.34 0.0M
2023-07-17 84.50 84.50 82.55 83.30 0.0M
2023-07-14 83.60 83.60 82.56 82.89 0.0M
2023-07-13 84.44 84.44 81.00 82.57 0.0M
2023-07-12 84.00 84.39 83.25 83.57 0.0M
2023-07-11 84.83 84.83 83.16 84.22 0.0M
2023-07-10 85.00 85.00 83.00 83.51 0.0M
2023-07-07 85.77 85.77 83.62 84.29 0.0M
2023-07-06 84.90 84.90 83.60 84.16 0.0M
2023-07-05 85.00 85.00 83.53 83.83 0.0M
2023-07-04 85.99 85.99 84.32 84.56 0.0M
2023-07-03 86.00 87.80 83.55 84.30 0.0M
2023-06-30 85.10 85.50 84.20 84.52 0.0M
2023-06-28 87.94 87.94 84.15 84.59 0.0M
2023-06-27 84.90 88.37 84.00 85.49 0.0M
2023-06-26 84.50 85.75 83.99 84.47 0.0M
2023-06-23 84.39 85.79 83.07 84.23 0.0M
2023-06-22 88.80 89.50 84.00 84.53 0.2M
2023-06-21 83.00 83.00 81.60 82.70 0.0M
2023-06-20 82.63 83.69 82.00 82.55 0.0M
2023-06-19 82.00 83.45 82.00 82.63 0.0M
2023-06-16 83.20 84.00 81.75 82.18 0.0M
2023-06-15 83.39 84.90 81.52 83.39 0.0M
2023-06-14 82.11 83.40 82.10 82.18 0.0M
2023-06-13 82.09 83.30 82.00 82.57 0.0M
2023-06-12 83.75 83.75 82.18 82.39 0.0M
2023-06-09 83.00 83.00 82.07 82.49 0.0M
2023-06-08 82.90 83.99 82.06 82.77 0.0M
2023-06-07 81.67 83.70 81.67 82.70 0.0M
2023-06-06 81.31 83.35 81.30 83.14 0.0M
2023-06-05 82.76 83.00 81.50 82.25 0.0M
2023-06-02 82.48 82.95 81.00 81.72 0.0M
2023-06-01 84.86 84.86 82.00 82.43 0.0M
2023-05-31 82.44 82.99 81.00 82.58 0.0M
2023-05-30 81.63 82.34 81.22 82.24 0.0M
2023-05-29 81.66 82.55 81.10 82.32 0.0M
2023-05-26 82.34 82.34 81.16 81.66 0.0M
2023-05-25 81.90 82.00 80.65 81.80 0.0M
2023-05-24 81.00 82.45 80.25 81.31 0.0M
2023-05-23 81.90 81.90 80.90 81.45 0.0M
2023-05-22 81.26 82.80 80.65 80.97 0.0M
2023-05-19 82.32 82.50 81.26 81.37 0.0M
2023-05-18 82.00 82.69 81.17 82.32 0.0M
2023-05-17 81.80 82.70 81.01 82.18 0.0M
2023-05-16 82.74 82.74 81.85 82.26 0.0M
2023-05-15 81.25 83.00 81.25 82.02 0.0M
2023-05-12 83.25 83.25 82.10 82.63 0.0M
2023-05-11 82.90 82.90 81.52 82.59 0.0M
2023-05-10 83.50 83.50 81.00 82.44 0.0M
2023-05-09 82.02 83.60 80.40 81.50 0.0M
2023-05-08 83.94 84.25 81.00 82.27 0.0M
2023-05-05 83.15 83.15 81.96 82.87 0.0M
2023-05-04 83.90 83.90 81.85 81.94 0.0M
2023-05-03 83.00 83.90 82.51 83.08 0.0M
2023-05-02 87.20 87.20 82.80 84.28 0.0M
2023-04-28 87.50 87.50 83.60 84.18 0.0M
2023-04-27 84.45 91.00 83.20 84.67 0.1M
2023-04-26 84.45 84.45 82.61 83.60 0.0M
2023-04-25 84.50 84.50 82.26 83.42 0.0M
2023-04-24 84.89 84.90 82.42 83.28 0.0M
2023-04-21 83.00 83.50 82.25 83.31 0.0M
2023-04-20 84.30 84.30 81.55 82.39 0.0M
2023-04-19 83.70 84.00 82.40 82.81 0.0M
2023-04-18 81.17 83.49 81.17 83.10 0.0M
2023-04-17 82.94 82.94 81.12 81.61 0.0M
2023-04-13 81.41 83.67 81.41 82.94 0.0M
2023-04-12 84.00 84.00 82.30 83.07 0.0M
2023-04-11 81.40 83.38 81.11 82.77 0.0M
2023-04-10 81.50 82.14 80.85 81.37 0.0M
2023-04-06 81.02 82.05 81.02 81.50 0.0M
2023-04-05 81.80 81.80 81.02 81.37 0.0M
2023-04-03 81.50 81.50 80.05 80.91 0.0M
2023-03-31 79.70 81.79 79.17 81.08 0.0M
2023-03-29 79.00 80.60 77.21 79.70 0.0M
2023-03-28 79.05 79.90 77.30 77.97 0.0M
2023-03-27 81.60 82.95 78.30 79.40 0.0M
2023-03-24 83.80 83.80 78.00 79.62 0.0M
2023-03-23 82.38 82.75 81.55 82.70 0.0M
2023-03-22 83.39 83.39 81.46 82.38 0.0M
2023-03-21 83.90 83.90 80.50 81.27 0.0M
2023-03-20 82.15 83.24 82.00 82.09 0.0M
2023-03-17 81.70 83.00 81.00 82.66 0.0M
2023-03-16 82.30 82.30 80.25 80.64 0.0M
2023-03-15 81.24 83.36 81.00 81.15 0.0M
2023-03-14 83.00 83.10 81.15 81.33 0.0M
2023-03-13 81.90 84.82 81.90 82.27 0.0M
2023-03-10 84.90 84.90 82.00 82.76 0.0M
2023-03-09 85.45 85.45 82.71 83.21 0.0M
2023-03-08 83.90 85.01 81.75 83.35 0.0M
2023-03-06 83.40 83.40 81.75 82.64 0.0M
2023-03-03 82.50 83.55 82.00 83.42 0.0M
2023-03-02 82.99 82.99 81.60 82.40 0.0M
2023-03-01 82.01 83.85 81.50 82.12 0.0M
2023-02-28 84.50 84.50 81.50 82.40 0.0M
2023-02-27 83.90 84.75 82.50 82.80 0.0M
2023-02-24 85.40 87.85 83.50 83.90 0.0M
2023-02-23 90.95 92.20 85.00 85.70 0.0M
2023-02-22 83.60 92.25 80.30 88.45 0.2M
2023-02-21 84.75 84.75 82.30 83.25 0.0M
2023-02-20 83.00 83.00 82.10 82.85 0.0M
2023-02-17 84.55 84.75 82.30 82.90 0.0M
2023-02-16 84.00 84.55 83.00 83.10 0.0M
2023-02-15 84.00 84.00 83.05 83.60 0.0M
2023-02-14 85.00 85.90 82.50 82.80 0.0M
2023-02-13 87.25 87.25 83.25 83.75 0.0M
2023-02-10 86.95 86.95 84.00 84.15 0.0M
2023-02-09 87.00 87.00 85.00 85.30 0.0M
2023-02-08 86.00 87.90 85.15 86.60 0.0M
2023-02-07 87.95 87.95 85.20 85.65 0.0M
2023-02-06 87.10 89.80 85.20 85.60 0.0M
2023-02-03 87.90 87.90 85.05 85.35 0.0M
2023-02-02 84.30 87.50 84.30 86.00 0.0M
2023-02-01 87.55 89.85 85.65 86.00 0.0M
2023-01-31 87.00 88.80 86.10 88.60 0.0M
2023-01-30 86.00 87.40 85.50 87.40 0.0M
2023-01-27 89.90 89.90 85.40 87.00 0.0M
2023-01-25 88.45 89.75 86.50 88.10 0.0M
2023-01-24 90.00 90.25 88.40 90.05 0.0M
2023-01-23 90.90 90.90 88.05 88.70 0.0M
2023-01-20 88.25 90.40 87.65 87.95 0.0M
2023-01-19 89.90 89.90 88.10 88.65 0.0M
2023-01-18 90.00 92.50 88.55 88.70 0.0M
2023-01-17 88.80 90.45 88.80 90.10 0.0M
2023-01-16 88.85 89.75 87.65 88.80 0.0M
2023-01-13 90.00 91.50 89.60 89.85 0.0M
2023-01-12 92.25 92.25 88.70 90.05 0.0M
2023-01-11 91.35 96.15 90.10 90.75 0.0M
2023-01-10 90.90 90.90 88.30 88.60 0.0M
2023-01-09 89.00 92.75 88.65 89.10 0.0M
2023-01-06 88.65 91.30 88.65 89.15 0.0M
2023-01-05 91.90 91.90 88.25 90.15 0.0M
2023-01-04 90.00 93.65 88.85 90.60 0.1M
2023-01-03 93.00 93.15 90.10 90.60 0.0M
2023-01-02 92.35 93.80 88.55 93.15 0.1M