Ngl Fine Chem

NGLF
🏛️ 인도 →
1,439.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,155.00 2,249.50 2,085.05 2,230.45 0.0M
2023-12-28 2,050.00 2,160.00 2,011.00 2,143.85 0.0M
2023-12-27 2,075.35 2,120.00 1,985.10 2,038.00 0.0M
2023-12-26 1,960.95 2,065.00 1,907.00 2,044.70 0.0M
2023-12-22 1,959.90 1,970.00 1,932.65 1,960.95 0.0M
2023-12-21 1,969.00 1,969.00 1,850.00 1,944.00 0.0M
2023-12-20 2,000.10 2,000.10 1,860.00 1,897.75 0.0M
2023-12-19 2,012.15 2,020.30 1,975.00 1,984.40 0.0M
2023-12-18 2,015.00 2,066.35 1,985.10 1,991.00 0.0M
2023-12-15 2,025.95 2,088.00 2,016.10 2,049.55 0.0M
2023-12-14 2,084.15 2,085.00 2,013.00 2,022.40 0.0M
2023-12-13 2,032.40 2,039.95 1,996.05 2,024.20 0.0M
2023-12-12 2,040.10 2,053.70 2,013.25 2,030.75 0.0M
2023-12-11 1,995.05 2,068.05 1,981.65 2,019.55 0.0M
2023-12-08 2,017.10 2,043.95 2,002.10 2,012.15 0.0M
2023-12-07 2,050.00 2,060.00 2,000.05 2,016.80 0.0M
2023-12-06 2,085.00 2,085.00 2,005.10 2,019.95 0.0M
2023-12-05 1,970.00 2,097.25 1,970.00 2,078.70 0.0M
2023-12-04 1,956.25 2,009.90 1,956.25 2,004.75 0.0M
2023-12-01 1,952.00 2,008.85 1,952.00 1,964.05 0.0M
2023-11-30 1,980.00 2,024.00 1,926.05 1,979.25 0.0M
2023-11-29 2,020.00 2,025.00 1,974.10 1,992.10 0.0M
2023-11-28 2,004.35 2,006.70 1,942.05 2,002.55 0.0M
2023-11-24 1,926.45 2,019.00 1,910.00 1,974.75 0.0M
2023-11-23 1,915.20 1,950.00 1,905.00 1,909.15 0.0M
2023-11-22 1,944.60 1,948.10 1,894.05 1,925.90 0.0M
2023-11-21 1,976.65 1,976.65 1,928.70 1,942.00 0.0M
2023-11-20 2,005.05 2,050.00 1,920.00 1,953.25 0.0M
2023-11-17 1,989.00 1,989.00 1,938.05 1,979.35 0.0M
2023-11-16 1,971.00 2,015.00 1,928.30 1,959.80 0.0M
2023-11-15 1,920.00 1,988.75 1,905.00 1,913.80 0.0M
2023-11-13 2,024.85 2,033.95 1,950.00 1,959.40 0.0M
2023-11-12 1,924.95 2,050.00 1,924.95 1,999.35 0.0M
2023-11-10 1,842.95 1,925.00 1,785.00 1,877.60 0.0M
2023-11-09 1,829.30 1,841.65 1,807.60 1,815.80 0.0M
2023-11-08 1,875.25 1,875.25 1,800.00 1,810.25 0.0M
2023-11-07 1,827.90 1,849.95 1,820.35 1,847.55 0.0M
2023-11-06 1,827.80 1,849.00 1,802.10 1,819.70 0.0M
2023-11-03 1,821.15 1,826.55 1,795.10 1,801.30 0.0M
2023-11-02 1,850.95 1,850.95 1,808.20 1,819.10 0.0M
2023-11-01 1,802.00 1,855.15 1,802.00 1,844.80 0.0M
2023-10-31 1,785.80 1,824.00 1,779.70 1,802.00 0.0M
2023-10-30 1,768.40 1,829.95 1,761.60 1,777.70 0.0M
2023-10-27 1,770.00 1,810.00 1,730.10 1,768.40 0.0M
2023-10-26 1,801.20 1,830.00 1,728.10 1,772.90 0.0M
2023-10-25 1,835.95 1,850.65 1,800.20 1,810.30 0.0M
2023-10-23 1,899.00 1,899.00 1,826.40 1,836.00 0.0M
2023-10-20 1,870.05 1,888.45 1,856.10 1,872.75 0.0M
2023-10-19 1,878.40 1,932.30 1,857.00 1,864.35 0.0M
2023-10-18 1,875.75 1,945.90 1,866.90 1,878.40 0.0M
2023-10-17 1,931.65 1,966.60 1,861.00 1,875.75 0.0M
2023-10-16 2,045.00 2,045.00 1,890.00 1,903.10 0.0M
2023-10-13 1,874.00 1,994.00 1,865.85 1,985.05 0.0M
2023-10-12 1,893.00 1,899.90 1,860.05 1,873.90 0.0M
2023-10-11 1,930.35 1,985.00 1,849.85 1,866.30 0.0M
2023-10-10 1,879.95 1,963.00 1,800.00 1,935.65 0.0M
2023-10-09 1,936.00 1,936.00 1,845.00 1,862.85 0.0M
2023-10-06 1,926.80 1,951.90 1,912.05 1,936.35 0.0M
2023-10-05 1,938.00 1,944.40 1,918.05 1,926.80 0.0M
2023-10-04 1,939.95 1,946.30 1,900.05 1,917.00 0.0M
2023-10-03 1,979.30 1,991.95 1,926.00 1,931.35 0.0M
2023-09-29 2,008.00 2,008.00 1,950.00 1,960.60 0.0M
2023-09-28 2,030.55 2,030.55 1,985.00 1,995.85 0.0M
2023-09-27 2,041.00 2,045.00 1,993.70 2,010.10 0.0M
2023-09-26 2,007.85 2,060.00 1,992.75 2,023.15 0.0M
2023-09-25 2,006.85 2,016.40 1,985.05 2,001.25 0.0M
2023-09-22 1,980.05 2,025.00 1,960.05 2,006.85 0.0M
2023-09-21 1,991.65 2,006.00 1,935.75 1,976.95 0.0M
2023-09-20 2,005.00 2,005.00 1,951.20 1,962.30 0.0M
2023-09-18 2,001.00 2,023.00 1,955.40 1,989.80 0.0M
2023-09-15 2,012.15 2,012.15 1,939.10 1,981.40 0.0M
2023-09-14 1,971.10 2,010.00 1,971.10 1,992.25 0.0M
2023-09-13 1,970.00 2,010.00 1,900.10 1,987.80 0.0M
2023-09-12 1,990.05 2,033.10 1,940.20 1,961.65 0.0M
2023-09-11 2,000.00 2,048.00 1,989.00 1,996.25 0.0M
2023-09-08 1,975.00 2,062.95 1,975.00 1,998.45 0.0M
2023-09-07 2,115.85 2,115.85 1,962.00 1,973.10 0.0M
2023-09-06 2,122.00 2,122.00 2,075.00 2,084.65 0.0M
2023-09-05 2,195.85 2,195.85 2,080.00 2,088.35 0.0M
2023-09-04 2,369.95 2,369.95 2,141.10 2,163.35 0.0M
2023-09-01 2,257.50 2,365.00 2,236.05 2,304.40 0.0M
2023-08-31 2,350.00 2,350.00 2,204.20 2,224.15 0.0M
2023-08-30 2,140.00 2,295.00 2,137.00 2,265.60 0.0M
2023-08-29 2,075.00 2,166.00 2,074.70 2,121.70 0.0M
2023-08-28 2,165.00 2,189.80 2,050.00 2,060.80 0.0M
2023-08-25 2,234.80 2,267.95 2,163.05 2,173.15 0.0M
2023-08-24 2,439.95 2,439.95 2,188.60 2,289.80 0.0M
2023-08-23 2,089.70 2,420.00 2,088.70 2,388.95 0.1M
2023-08-22 1,982.95 2,156.00 1,982.90 2,088.70 0.0M
2023-08-21 1,965.00 1,994.85 1,965.00 1,982.95 0.0M
2023-08-18 1,968.00 2,009.95 1,960.00 1,964.30 0.0M
2023-08-17 1,999.00 2,005.55 1,961.85 1,965.35 0.0M
2023-08-16 2,033.75 2,033.75 1,965.00 1,974.80 0.0M
2023-08-14 1,966.40 2,027.95 1,960.70 2,003.70 0.0M
2023-08-11 2,100.00 2,132.40 1,976.95 2,030.50 0.0M
2023-08-10 2,125.00 2,159.95 2,081.00 2,090.75 0.0M
2023-08-09 2,173.25 2,213.95 2,125.00 2,144.30 0.0M
2023-08-08 2,250.00 2,251.00 2,142.70 2,173.25 0.0M
2023-08-07 2,001.00 2,222.00 2,000.20 2,196.10 0.0M
2023-08-04 1,982.00 2,032.10 1,929.60 2,010.00 0.0M
2023-08-03 1,973.15 1,997.00 1,925.10 1,941.00 0.0M
2023-08-02 2,035.90 2,035.95 1,950.00 1,963.45 0.0M
2023-08-01 1,959.00 2,041.00 1,951.05 2,029.30 0.0M
2023-07-31 1,951.00 1,992.00 1,915.10 1,952.90 0.0M
2023-07-28 2,029.05 2,029.05 1,970.00 1,976.60 0.0M
2023-07-27 2,030.10 2,050.80 1,980.00 2,028.05 0.0M
2023-07-26 2,043.85 2,095.00 2,029.45 2,047.50 0.0M
2023-07-25 2,077.00 2,092.05 2,021.85 2,034.90 0.0M
2023-07-24 1,961.00 2,052.10 1,901.00 2,039.05 0.0M
2023-07-21 1,992.25 2,013.90 1,925.00 1,935.25 0.0M
2023-07-20 2,040.00 2,053.00 1,960.05 1,981.80 0.0M
2023-07-19 2,061.50 2,061.55 2,003.05 2,009.85 0.0M
2023-07-18 2,060.00 2,093.10 2,015.80 2,031.05 0.0M
2023-07-17 2,090.05 2,117.95 2,055.00 2,078.35 0.0M
2023-07-14 1,950.00 2,100.00 1,947.00 2,084.55 0.0M
2023-07-13 1,941.00 2,055.00 1,925.00 1,935.30 0.0M
2023-07-12 1,950.00 2,010.90 1,940.00 1,949.15 0.0M
2023-07-11 1,870.00 2,020.00 1,870.00 1,960.20 0.0M
2023-07-10 2,013.00 2,047.25 1,910.00 1,926.70 0.0M
2023-07-07 1,880.50 2,014.00 1,853.95 1,996.50 0.0M
2023-07-06 1,833.95 1,881.60 1,826.05 1,876.95 0.0M
2023-07-05 1,869.90 1,885.05 1,831.55 1,840.00 0.0M
2023-07-04 1,877.00 1,899.00 1,854.90 1,879.60 0.0M
2023-07-03 1,912.00 1,931.90 1,870.00 1,877.15 0.0M
2023-06-30 1,880.95 1,885.90 1,825.10 1,878.45 0.0M
2023-06-28 1,683.90 1,922.45 1,683.90 1,871.20 0.1M
2023-06-27 1,662.90 1,689.50 1,631.25 1,674.25 0.0M
2023-06-26 1,701.55 1,701.55 1,630.00 1,655.30 0.0M
2023-06-23 1,683.65 1,705.00 1,659.05 1,676.40 0.0M
2023-06-22 1,697.00 1,729.00 1,660.05 1,685.95 0.0M
2023-06-21 1,673.20 1,734.00 1,660.55 1,693.40 0.0M
2023-06-20 1,635.00 1,683.00 1,635.00 1,656.40 0.0M
2023-06-19 1,636.00 1,679.95 1,636.00 1,651.05 0.0M
2023-06-16 1,718.00 1,720.00 1,605.65 1,635.50 0.0M
2023-06-15 1,755.00 1,755.00 1,701.00 1,715.50 0.0M
2023-06-14 1,776.00 1,783.95 1,719.85 1,730.55 0.0M
2023-06-13 1,725.00 1,879.35 1,692.55 1,750.65 0.0M
2023-06-12 1,735.00 1,799.95 1,694.95 1,725.45 0.0M
2023-06-09 1,569.00 1,840.90 1,536.10 1,796.85 0.1M
2023-06-08 1,530.00 1,560.00 1,508.30 1,534.10 0.0M
2023-06-07 1,451.05 1,540.85 1,440.00 1,521.60 0.0M
2023-06-06 1,489.00 1,489.00 1,441.10 1,459.55 0.0M
2023-06-05 1,453.10 1,489.45 1,449.20 1,466.70 0.0M
2023-06-02 1,516.90 1,516.90 1,429.80 1,443.80 0.0M
2023-06-01 1,486.05 1,508.00 1,478.90 1,494.50 0.0M
2023-05-31 1,477.00 1,508.00 1,469.90 1,479.85 0.0M
2023-05-30 1,467.00 1,489.85 1,447.90 1,482.35 0.0M
2023-05-29 1,460.00 1,479.85 1,430.05 1,467.00 0.0M
2023-05-26 1,451.00 1,507.45 1,442.65 1,465.80 0.0M
2023-05-25 1,481.05 1,495.00 1,426.75 1,487.60 0.0M
2023-05-24 1,549.95 1,549.95 1,485.05 1,496.75 0.0M
2023-05-23 1,502.95 1,538.15 1,477.15 1,498.60 0.0M
2023-05-22 1,518.00 1,520.20 1,484.10 1,486.40 0.0M
2023-05-19 1,613.65 1,616.95 1,503.40 1,520.20 0.0M
2023-05-18 1,621.00 1,665.70 1,585.60 1,600.10 0.0M
2023-05-17 1,666.00 1,695.00 1,616.10 1,621.75 0.0M
2023-05-16 1,619.95 1,744.00 1,619.95 1,631.25 0.0M
2023-05-15 1,520.00 1,569.00 1,500.00 1,541.80 0.0M
2023-05-12 1,494.10 1,523.90 1,490.00 1,500.70 0.0M
2023-05-11 1,479.05 1,519.85 1,476.20 1,510.35 0.0M
2023-05-10 1,479.45 1,501.00 1,470.05 1,496.25 0.0M
2023-05-09 1,454.00 1,494.95 1,454.00 1,482.15 0.0M
2023-05-08 1,400.00 1,520.45 1,400.00 1,477.45 0.0M
2023-05-05 1,499.35 1,521.00 1,475.10 1,513.15 0.0M
2023-05-04 1,451.90 1,504.00 1,404.05 1,498.10 0.0M
2023-05-03 1,411.00 1,519.00 1,411.00 1,441.00 0.0M
2023-05-02 1,499.95 1,517.65 1,411.10 1,421.00 0.0M
2023-04-28 1,484.55 1,533.95 1,452.70 1,489.70 0.0M
2023-04-27 1,484.00 1,484.00 1,440.00 1,455.40 0.0M
2023-04-26 1,510.20 1,510.20 1,475.00 1,485.30 0.0M
2023-04-25 1,522.70 1,541.20 1,492.50 1,503.45 0.0M
2023-04-24 1,429.70 1,620.00 1,418.40 1,563.80 0.0M
2023-04-21 1,366.65 1,428.00 1,355.00 1,406.65 0.0M
2023-04-20 1,338.55 1,354.90 1,331.05 1,343.40 0.0M
2023-04-19 1,312.20 1,350.95 1,312.20 1,326.75 0.0M
2023-04-18 1,342.10 1,379.00 1,333.00 1,345.85 0.0M
2023-04-17 1,350.95 1,350.95 1,300.00 1,338.30 0.0M
2023-04-13 1,389.00 1,389.00 1,322.10 1,338.55 0.0M
2023-04-12 1,376.05 1,389.95 1,321.00 1,336.40 0.0M
2023-04-11 1,360.00 1,370.00 1,321.05 1,366.70 0.0M
2023-04-10 1,370.00 1,370.00 1,300.00 1,366.30 0.0M
2023-04-06 1,319.00 1,375.00 1,302.05 1,363.25 0.0M
2023-04-05 1,263.15 1,312.00 1,241.90 1,294.40 0.0M
2023-04-03 1,200.70 1,264.90 1,200.70 1,244.75 0.0M
2023-03-31 1,212.00 1,268.95 1,182.25 1,201.70 0.0M
2023-03-29 1,177.60 1,257.85 1,177.55 1,232.95 0.0M
2023-03-28 1,210.70 1,230.00 1,175.05 1,177.55 0.0M
2023-03-27 1,271.95 1,271.95 1,200.10 1,213.40 0.0M
2023-03-24 1,268.00 1,277.95 1,233.70 1,241.85 0.0M
2023-03-23 1,264.00 1,279.00 1,245.00 1,255.80 0.0M
2023-03-22 1,249.00 1,260.00 1,221.00 1,243.40 0.0M
2023-03-21 1,335.00 1,335.00 1,202.20 1,248.40 0.0M
2023-03-20 1,335.00 1,399.00 1,247.90 1,257.15 0.0M
2023-03-17 1,392.00 1,400.00 1,320.00 1,336.60 0.0M
2023-03-16 1,357.60 1,365.95 1,292.10 1,322.30 0.0M
2023-03-15 1,245.00 1,409.00 1,242.45 1,338.05 0.0M
2023-03-14 1,276.95 1,276.95 1,240.00 1,244.30 0.0M
2023-03-13 1,394.00 1,394.00 1,250.05 1,258.55 0.0M
2023-03-10 1,331.90 1,355.80 1,296.10 1,311.80 0.0M
2023-03-09 1,361.15 1,409.00 1,357.30 1,363.50 0.0M
2023-03-08 1,430.00 1,430.00 1,351.70 1,361.15 0.0M
2023-03-06 1,413.00 1,413.00 1,360.65 1,392.70 0.0M
2023-03-03 1,326.00 1,377.20 1,326.00 1,368.50 0.0M
2023-03-02 1,320.00 1,360.00 1,290.30 1,348.45 0.0M
2023-03-01 1,307.10 1,317.00 1,288.00 1,293.55 0.0M
2023-02-28 1,273.00 1,320.90 1,260.00 1,293.70 0.0M
2023-02-27 1,374.00 1,374.00 1,264.00 1,274.75 0.0M
2023-02-24 1,400.00 1,401.75 1,325.05 1,339.35 0.0M
2023-02-23 1,438.20 1,469.90 1,379.00 1,401.75 0.0M
2023-02-22 1,426.90 1,451.10 1,425.05 1,434.85 0.0M
2023-02-21 1,450.80 1,462.45 1,417.55 1,423.15 0.0M
2023-02-20 1,540.00 1,543.80 1,445.05 1,450.80 0.0M
2023-02-17 1,565.10 1,574.95 1,540.00 1,542.00 0.0M
2023-02-16 1,506.50 1,578.50 1,506.50 1,570.25 0.0M
2023-02-15 1,542.20 1,607.90 1,518.05 1,569.10 0.0M
2023-02-14 1,531.05 1,542.00 1,525.00 1,531.55 0.0M
2023-02-13 1,512.90 1,575.00 1,503.05 1,546.80 0.0M
2023-02-10 1,494.05 1,514.65 1,494.00 1,496.35 0.0M
2023-02-09 1,459.10 1,525.05 1,459.10 1,485.40 0.0M
2023-02-08 1,488.80 1,504.95 1,465.00 1,476.30 0.0M
2023-02-07 1,479.10 1,518.95 1,479.05 1,488.80 0.0M
2023-02-06 1,486.65 1,549.00 1,470.20 1,519.20 0.0M
2023-02-03 1,494.10 1,494.10 1,459.20 1,478.90 0.0M
2023-02-02 1,529.90 1,533.60 1,475.05 1,493.10 0.0M
2023-02-01 1,500.00 1,549.90 1,475.10 1,518.20 0.0M
2023-01-31 1,480.90 1,498.00 1,470.00 1,486.30 0.0M
2023-01-30 1,490.65 1,504.10 1,477.00 1,482.45 0.0M
2023-01-27 1,521.15 1,530.00 1,477.00 1,490.05 0.0M
2023-01-25 1,547.60 1,552.40 1,531.00 1,535.30 0.0M
2023-01-24 1,509.05 1,573.00 1,502.60 1,539.00 0.0M
2023-01-23 1,529.90 1,558.30 1,506.00 1,510.05 0.0M
2023-01-20 1,519.00 1,585.45 1,510.15 1,559.85 0.0M
2023-01-19 1,550.30 1,550.30 1,512.60 1,534.80 0.0M
2023-01-18 1,564.20 1,565.10 1,535.10 1,553.15 0.0M
2023-01-17 1,550.05 1,553.65 1,540.00 1,544.90 0.0M
2023-01-16 1,554.00 1,565.95 1,529.70 1,562.00 0.0M
2023-01-13 1,561.35 1,561.35 1,518.10 1,529.70 0.0M
2023-01-12 1,527.10 1,568.00 1,510.00 1,537.65 0.0M
2023-01-11 1,511.50 1,541.25 1,499.10 1,520.15 0.0M
2023-01-10 1,525.05 1,532.95 1,500.10 1,502.20 0.0M
2023-01-09 1,475.00 1,540.95 1,475.00 1,528.05 0.0M
2023-01-06 1,523.80 1,523.80 1,500.00 1,514.25 0.0M
2023-01-05 1,533.10 1,533.10 1,497.05 1,516.10 0.0M
2023-01-04 1,545.35 1,546.15 1,510.15 1,524.25 0.0M
2023-01-03 1,539.05 1,546.35 1,520.00 1,522.35 0.0M
2023-01-02 1,555.15 1,559.00 1,536.50 1,539.75 0.0M