Navin Fluorine

NAFL
🏛️ 인도 →
4,551.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3,869.80 3,883.75 3,818.35 3,851.95 0.0M
2023-12-28 3,869.85 3,869.85 3,818.00 3,837.55 0.0M
2023-12-27 3,812.20 3,882.70 3,775.00 3,851.35 0.0M
2023-12-26 3,770.60 3,834.15 3,767.05 3,797.60 0.0M
2023-12-22 3,750.00 3,812.95 3,746.00 3,765.90 0.0M
2023-12-21 3,699.55 3,825.75 3,679.70 3,741.05 0.0M
2023-12-20 3,909.65 3,921.70 3,701.00 3,719.25 0.0M
2023-12-19 3,877.80 3,880.95 3,828.00 3,866.70 0.0M
2023-12-18 3,850.05 3,914.10 3,846.05 3,879.00 0.0M
2023-12-15 3,851.05 3,979.00 3,830.05 3,868.10 0.0M
2023-12-14 3,796.20 3,882.40 3,785.00 3,866.50 0.0M
2023-12-13 3,790.55 3,803.90 3,726.25 3,786.35 0.0M
2023-12-12 3,812.00 3,830.00 3,751.75 3,769.20 0.0M
2023-12-11 3,792.70 3,814.60 3,773.75 3,800.70 0.0M
2023-12-08 3,824.95 3,825.00 3,754.35 3,800.20 0.0M
2023-12-07 3,780.05 3,817.45 3,765.00 3,796.75 0.0M
2023-12-06 3,808.05 3,834.70 3,784.00 3,792.75 0.0M
2023-12-05 3,738.00 3,839.40 3,735.00 3,804.55 0.0M
2023-12-04 3,771.95 3,771.95 3,733.00 3,737.95 0.0M
2023-12-01 3,703.05 3,766.00 3,703.05 3,728.15 0.0M
2023-11-30 3,738.55 3,738.55 3,676.00 3,703.05 0.0M
2023-11-29 3,696.30 3,723.25 3,688.00 3,702.50 0.0M
2023-11-28 3,730.00 3,740.00 3,673.15 3,691.25 0.0M
2023-11-24 3,724.95 3,743.00 3,702.05 3,733.05 0.0M
2023-11-23 3,600.05 3,738.60 3,600.05 3,707.05 0.0M
2023-11-22 3,625.50 3,652.10 3,601.00 3,611.35 0.0M
2023-11-21 3,606.00 3,667.45 3,606.00 3,625.50 0.0M
2023-11-20 3,610.05 3,635.20 3,585.00 3,608.15 0.0M
2023-11-17 3,650.05 3,678.20 3,615.60 3,620.90 0.0M
2023-11-16 3,654.90 3,669.00 3,634.15 3,645.25 0.0M
2023-11-15 3,664.95 3,673.75 3,643.00 3,646.00 0.0M
2023-11-13 3,644.65 3,687.05 3,621.20 3,636.35 0.0M
2023-11-12 3,625.95 3,644.10 3,611.05 3,631.80 0.0M
2023-11-10 3,563.05 3,616.95 3,557.60 3,609.30 0.0M
2023-11-09 3,586.95 3,620.92 3,572.32 3,596.59 0.0M
2023-11-08 3,667.89 3,667.89 3,596.00 3,598.99 0.0M
2023-11-07 3,644.95 3,644.95 3,581.96 3,600.19 0.0M
2023-11-06 3,583.96 3,639.61 3,537.49 3,633.51 0.0M
2023-11-03 3,486.49 3,572.02 3,486.49 3,534.75 0.0M
2023-11-02 3,509.27 3,523.06 3,469.10 3,474.20 0.0M
2023-11-01 3,391.82 3,519.01 3,371.13 3,468.45 0.0M
2023-10-31 3,478.64 3,487.09 3,424.84 3,435.23 0.0M
2023-10-30 3,425.59 3,433.93 3,355.20 3,417.79 0.0M
2023-10-27 3,427.64 3,454.46 3,402.66 3,426.99 0.0M
2023-10-26 3,447.07 3,453.11 3,406.20 3,427.24 0.0M
2023-10-25 3,498.98 3,538.69 3,449.57 3,474.35 0.0M
2023-10-23 3,611.93 3,621.42 3,510.72 3,527.40 0.1M
2023-10-20 3,644.90 3,695.66 3,597.99 3,604.29 0.0M
2023-10-19 3,666.74 3,673.93 3,636.66 3,645.75 0.0M
2023-10-18 3,713.85 3,713.85 3,647.30 3,673.28 0.0M
2023-10-17 3,726.79 3,726.79 3,679.23 3,692.46 0.0M
2023-10-16 3,688.97 3,708.10 3,674.43 3,692.81 0.0M
2023-10-13 3,714.10 3,723.34 3,676.93 3,687.82 0.0M
2023-10-12 3,726.84 3,726.84 3,687.82 3,714.10 0.0M
2023-10-11 3,716.94 3,744.87 3,696.91 3,699.86 0.0M
2023-10-10 3,754.81 3,754.86 3,691.92 3,702.21 0.0M
2023-10-09 3,702.96 3,731.83 3,646.95 3,715.45 0.0M
2023-10-06 3,745.82 3,745.82 3,696.86 3,715.75 0.0M
2023-10-05 3,751.87 3,760.01 3,647.45 3,692.51 0.0M
2023-10-04 3,821.76 3,834.80 3,766.80 3,820.46 0.0M
2023-10-03 3,806.77 3,859.03 3,778.94 3,816.11 0.0M
2023-09-29 4,026.64 4,026.64 3,725.89 3,762.91 0.1M
2023-09-28 4,469.27 4,469.27 4,326.09 4,358.11 0.0M
2023-09-27 4,435.29 4,454.78 4,428.30 4,442.14 0.0M
2023-09-26 4,479.21 4,479.21 4,412.36 4,435.44 0.0M
2023-09-25 4,440.34 4,516.23 4,440.34 4,448.08 0.0M
2023-09-22 4,409.32 4,514.23 4,409.32 4,465.72 0.0M
2023-09-21 4,479.21 4,504.29 4,458.72 4,491.70 0.0M
2023-09-20 4,460.27 4,518.22 4,425.60 4,506.78 0.0M
2023-09-18 4,508.28 4,545.65 4,471.51 4,484.70 0.0M
2023-09-15 4,566.13 4,576.18 4,508.23 4,536.56 0.0M
2023-09-14 4,471.31 4,564.84 4,465.27 4,537.51 0.0M
2023-09-13 4,515.48 4,544.50 4,456.28 4,473.16 0.0M
2023-09-12 4,681.09 4,703.47 4,488.20 4,499.49 0.0M
2023-09-11 4,623.19 4,701.07 4,623.19 4,676.79 0.0M
2023-09-08 4,694.08 4,719.06 4,648.77 4,661.60 0.0M
2023-09-07 4,683.09 4,716.06 4,658.16 4,681.24 0.0M
2023-09-06 4,610.95 4,720.91 4,551.20 4,683.89 0.0M
2023-09-05 4,518.27 4,635.63 4,518.27 4,599.91 0.0M
2023-09-04 4,505.34 4,618.89 4,505.34 4,554.74 0.0M
2023-09-01 4,576.23 4,643.72 4,540.71 4,590.06 0.0M
2023-08-31 4,624.14 4,645.82 4,585.37 4,601.41 0.0M
2023-08-30 4,654.61 4,658.36 4,603.70 4,623.84 0.0M
2023-08-29 4,536.16 4,644.47 4,518.12 4,620.49 0.0M
2023-08-28 4,567.13 4,567.13 4,491.25 4,502.64 0.0M
2023-08-25 4,530.91 4,541.16 4,490.55 4,501.79 0.0M
2023-08-24 4,505.29 4,562.64 4,505.29 4,530.96 0.0M
2023-08-23 4,482.75 4,547.05 4,459.67 4,509.83 0.0M
2023-08-22 4,456.28 4,505.79 4,455.93 4,481.86 0.0M
2023-08-21 4,401.37 4,483.40 4,389.23 4,458.32 0.0M
2023-08-18 4,437.29 4,437.34 4,367.35 4,408.87 0.0M
2023-08-17 4,484.70 4,485.75 4,414.11 4,431.60 0.0M
2023-08-16 4,456.33 4,522.32 4,436.09 4,484.95 0.0M
2023-08-14 4,470.26 4,483.30 4,402.92 4,478.06 0.0M
2023-08-11 4,404.22 4,489.70 4,402.32 4,468.72 0.0M
2023-08-10 4,419.36 4,469.77 4,390.18 4,401.27 0.0M
2023-08-09 4,462.32 4,495.39 4,441.29 4,459.02 0.0M
2023-08-08 4,397.38 4,496.24 4,397.38 4,473.11 0.0M
2023-08-07 4,427.30 4,455.28 4,341.52 4,396.73 0.0M
2023-08-04 4,499.24 4,545.65 4,465.62 4,504.14 0.0M
2023-08-03 4,572.13 4,669.35 4,465.02 4,500.94 0.0M
2023-08-02 4,511.23 4,605.40 4,470.71 4,583.57 0.0M
2023-08-01 4,221.72 4,610.00 4,217.33 4,547.75 0.1M
2023-07-31 4,286.37 4,343.37 4,189.95 4,279.17 0.0M
2023-07-28 4,295.36 4,295.36 4,199.49 4,272.23 0.0M
2023-07-27 4,271.53 4,313.50 4,246.45 4,259.89 0.0M
2023-07-26 4,307.45 4,322.49 4,253.05 4,307.55 0.0M
2023-07-25 4,420.11 4,420.11 4,262.19 4,303.75 0.0M
2023-07-24 4,386.38 4,422.40 4,345.87 4,420.11 0.0M
2023-07-21 4,456.33 4,466.27 4,363.50 4,384.09 0.0M
2023-07-20 4,416.31 4,487.25 4,379.14 4,474.36 0.0M
2023-07-19 4,381.39 4,426.55 4,318.94 4,412.81 0.0M
2023-07-18 4,446.28 4,459.62 4,334.58 4,374.64 0.0M
2023-07-17 4,399.17 4,465.17 4,378.34 4,433.70 0.0M
2023-07-14 4,328.38 4,406.32 4,328.38 4,399.12 0.0M
2023-07-13 4,306.40 4,355.51 4,277.53 4,329.73 0.0M
2023-07-12 4,246.45 4,299.81 4,202.24 4,290.32 0.0M
2023-07-11 4,433.10 4,465.27 4,248.90 4,271.08 0.0M
2023-07-10 4,531.31 4,531.31 4,429.70 4,457.38 0.0M
2023-07-07 4,531.46 4,608.20 4,497.24 4,531.31 0.0M
2023-07-06 4,623.04 4,646.12 4,591.76 4,612.10 0.0M
2023-07-05 4,579.17 4,629.93 4,546.20 4,612.00 0.0M
2023-07-04 4,474.41 4,578.17 4,466.27 4,546.35 0.0M
2023-07-03 4,498.39 4,509.68 4,446.28 4,474.36 0.0M
2023-06-30 4,496.24 4,507.23 4,445.54 4,498.34 0.1M
2023-06-28 4,426.35 4,491.25 4,402.07 4,482.95 0.0M
2023-06-27 4,524.47 4,524.47 4,411.31 4,420.26 0.0M
2023-06-26 4,450.73 4,471.26 4,402.77 4,453.03 0.0M
2023-06-23 4,496.29 4,555.54 4,438.59 4,444.09 0.0M
2023-06-22 4,671.10 4,692.08 4,539.86 4,554.29 0.0M
2023-06-21 4,600.36 4,674.69 4,594.16 4,665.65 0.0M
2023-06-20 4,640.17 4,671.10 4,586.22 4,615.29 0.0M
2023-06-19 4,632.18 4,686.08 4,624.04 4,637.33 0.0M
2023-06-16 4,628.28 4,676.14 4,625.19 4,652.81 0.0M
2023-06-15 4,626.13 4,664.60 4,613.54 4,629.03 0.0M
2023-06-14 4,581.12 4,660.06 4,537.86 4,623.94 0.0M
2023-06-13 4,432.80 4,581.92 4,418.76 4,569.93 0.0M
2023-06-12 4,507.53 4,507.53 4,362.01 4,404.67 0.0M
2023-06-09 4,595.16 4,600.36 4,441.84 4,455.03 0.0M
2023-06-08 4,745.93 4,745.93 4,570.68 4,577.92 0.0M
2023-06-07 4,623.59 4,720.06 4,618.14 4,700.17 0.0M
2023-06-06 4,636.63 4,663.10 4,598.16 4,623.54 0.0M
2023-06-05 4,613.15 4,666.10 4,613.15 4,636.63 0.0M
2023-06-02 4,566.18 4,622.04 4,566.18 4,609.90 0.0M
2023-06-01 4,695.03 4,695.03 4,562.59 4,579.22 0.0M
2023-05-31 4,666.15 4,696.03 4,648.32 4,664.20 0.0M
2023-05-30 4,641.12 4,679.99 4,629.33 4,670.45 0.0M
2023-05-29 4,577.23 4,670.00 4,577.23 4,634.03 0.0M
2023-05-26 4,600.06 4,631.13 4,576.18 4,620.89 0.0M
2023-05-25 4,607.15 4,619.14 4,549.55 4,600.06 0.0M
2023-05-24 4,558.24 4,664.15 4,508.38 4,596.56 0.0M
2023-05-23 4,616.14 4,616.14 4,536.96 4,559.34 0.0M
2023-05-22 4,541.26 4,597.81 4,521.97 4,581.92 0.0M
2023-05-19 4,615.14 4,616.14 4,525.07 4,558.34 0.0M
2023-05-18 4,651.61 4,673.99 4,605.15 4,614.79 0.0M
2023-05-17 4,663.60 4,745.04 4,607.15 4,650.61 0.0M
2023-05-16 4,711.06 4,757.82 4,662.10 4,677.69 0.0M
2023-05-15 4,846.25 4,917.89 4,646.12 4,691.48 0.0M
2023-05-12 4,720.26 4,765.47 4,624.04 4,748.33 0.3M
2023-05-11 4,757.08 4,794.69 4,673.10 4,720.26 0.0M
2023-05-10 4,807.88 4,819.02 4,713.06 4,764.22 0.0M
2023-05-09 4,783.30 4,845.95 4,771.01 4,793.54 0.0M
2023-05-08 4,780.16 4,805.98 4,745.38 4,780.51 0.0M
2023-05-05 4,809.18 4,841.95 4,759.22 4,775.66 0.0M
2023-05-04 4,795.54 4,849.95 4,776.01 4,813.08 0.0M
2023-05-03 4,795.99 4,817.57 4,765.72 4,792.95 0.0M
2023-05-02 4,895.86 4,895.86 4,785.10 4,806.88 0.0M
2023-04-28 4,741.09 4,858.84 4,741.09 4,844.50 0.0M
2023-04-27 4,617.99 4,755.98 4,617.99 4,728.50 0.0M
2023-04-26 4,655.61 4,731.80 4,655.56 4,677.79 0.0M
2023-04-25 4,707.47 4,721.16 4,665.90 4,694.83 0.0M
2023-04-24 4,741.04 4,756.03 4,682.64 4,720.01 0.0M
2023-04-21 4,686.08 4,734.04 4,659.11 4,725.45 0.0M
2023-04-20 4,636.13 4,703.02 4,636.13 4,686.28 0.0M
2023-04-19 4,604.15 4,665.00 4,590.86 4,638.82 0.0M
2023-04-18 4,526.27 4,620.14 4,515.23 4,602.05 0.0M
2023-04-17 4,523.17 4,545.20 4,460.27 4,528.62 0.0M
2023-04-13 4,466.27 4,531.21 4,409.17 4,523.22 0.0M
2023-04-12 4,476.31 4,547.90 4,433.75 4,448.23 0.0M
2023-04-11 4,222.52 4,487.75 4,222.52 4,480.16 0.0M
2023-04-10 4,261.44 4,291.21 4,227.47 4,265.49 0.0M
2023-04-06 4,210.43 4,259.69 4,207.43 4,254.30 0.0M
2023-04-05 4,230.47 4,254.94 4,193.00 4,241.31 0.0M
2023-04-03 4,261.44 4,271.43 4,193.45 4,230.47 0.0M
2023-03-31 4,212.48 4,270.43 4,212.48 4,261.74 0.0M
2023-03-29 4,150.98 4,213.88 4,147.58 4,193.50 0.0M
2023-03-28 4,230.42 4,230.42 4,122.56 4,165.17 0.0M
2023-03-27 4,201.54 4,262.69 4,160.37 4,175.96 0.0M
2023-03-24 4,236.61 4,294.41 4,214.78 4,238.71 0.0M
2023-03-23 4,201.99 4,267.63 4,184.50 4,260.84 0.0M
2023-03-22 4,209.48 4,243.50 4,197.59 4,207.48 0.0M
2023-03-21 4,221.47 4,369.55 4,208.23 4,221.27 0.0M
2023-03-20 4,244.40 4,244.40 4,158.53 4,210.13 0.0M
2023-03-17 4,101.62 4,239.86 4,101.62 4,197.79 0.0M
2023-03-16 4,142.09 4,164.47 4,085.99 4,114.61 0.0M
2023-03-15 4,156.48 4,202.54 4,134.20 4,177.91 0.0M
2023-03-14 4,086.34 4,140.54 4,054.71 4,117.61 0.0M
2023-03-13 4,190.60 4,214.48 4,046.62 4,112.51 0.0M
2023-03-10 4,167.17 4,219.42 4,139.84 4,178.81 0.0M
2023-03-09 4,207.88 4,308.40 4,196.49 4,216.23 0.0M
2023-03-08 4,196.94 4,235.56 4,176.41 4,228.97 0.0M
2023-03-06 4,225.42 4,243.55 4,198.44 4,217.73 0.0M
2023-03-03 4,196.54 4,236.46 4,166.77 4,214.68 0.0M
2023-03-02 4,206.54 4,213.53 4,157.53 4,171.66 0.0M
2023-03-01 4,107.62 4,229.87 4,107.62 4,197.24 0.0M
2023-02-28 4,096.58 4,156.48 4,071.40 4,122.01 0.0M
2023-02-27 4,189.55 4,219.62 4,031.63 4,097.93 0.0M
2023-02-24 4,199.19 4,251.45 4,166.52 4,224.22 0.0M
2023-02-23 4,331.33 4,331.33 4,159.62 4,175.41 0.0M
2023-02-22 4,246.45 4,269.43 4,192.85 4,229.07 0.0M
2023-02-21 4,276.83 4,311.40 4,220.47 4,241.76 0.0M
2023-02-20 4,190.50 4,307.50 4,116.31 4,283.82 0.0M
2023-02-17 4,312.40 4,312.40 4,159.52 4,180.51 0.0M
2023-02-16 4,096.53 4,312.20 4,095.88 4,298.16 0.0M
2023-02-15 4,086.59 4,130.80 4,059.86 4,079.64 0.0M
2023-02-14 4,236.01 4,255.19 4,077.74 4,085.79 0.0M
2023-02-13 4,366.30 4,371.35 4,237.46 4,254.15 0.0M
2023-02-10 4,196.49 4,365.90 4,182.41 4,340.12 0.0M
2023-02-09 4,226.47 4,266.44 4,179.21 4,194.05 0.0M
2023-02-08 4,344.32 4,391.33 4,139.04 4,182.06 0.0M
2023-02-07 4,120.56 4,303.55 4,088.93 4,273.58 0.0M
2023-02-06 4,007.05 4,165.27 3,996.71 4,111.26 0.0M
2023-02-03 3,951.75 4,019.69 3,951.75 4,007.15 0.0M
2023-02-02 3,931.76 4,075.64 3,931.76 3,987.37 0.0M
2023-02-01 3,862.82 4,041.27 3,862.82 3,983.37 0.0M
2023-01-31 3,846.84 3,972.33 3,846.84 3,946.70 0.0M
2023-01-30 3,796.88 3,936.71 3,796.88 3,880.16 0.0M
2023-01-27 3,835.84 3,840.44 3,763.31 3,812.31 0.0M
2023-01-25 3,916.83 3,921.32 3,800.87 3,818.86 0.0M
2023-01-24 3,985.62 3,997.66 3,901.29 3,911.08 0.0M
2023-01-23 4,064.65 4,072.00 3,929.72 3,960.44 0.0M
2023-01-20 4,067.75 4,144.04 4,030.28 4,061.76 0.0M
2023-01-19 4,104.52 4,141.79 4,063.45 4,133.70 0.0M
2023-01-18 4,048.67 4,094.58 4,048.67 4,086.29 0.0M
2023-01-17 4,073.30 4,096.58 4,039.13 4,079.04 0.0M
2023-01-16 4,106.17 4,106.17 4,014.65 4,052.61 0.0M
2023-01-13 4,094.58 4,109.42 4,057.56 4,078.94 0.0M
2023-01-12 3,936.71 4,141.54 3,936.71 4,123.65 0.0M
2023-01-11 3,946.70 4,013.00 3,877.31 3,902.39 0.0M
2023-01-10 3,973.58 3,993.16 3,896.74 3,927.72 0.0M
2023-01-09 3,886.75 3,961.69 3,886.75 3,952.95 0.0M
2023-01-06 3,954.60 3,975.53 3,843.19 3,860.52 0.0M
2023-01-05 3,976.63 3,976.63 3,923.07 3,937.41 0.0M
2023-01-04 4,037.08 4,039.77 3,918.13 3,937.51 0.0M
2023-01-03 4,078.59 4,140.24 4,016.89 4,031.38 0.0M
2023-01-02 4,062.01 4,148.18 4,062.01 4,113.81 0.0M