Olectra Greentech

OLEC
🏛️ 인도 →
1,543.75
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
2022-12-30 501.60 504.80 490.85 494.40 0.0M
2022-12-29 505.00 505.00 491.20 493.85 0.0M
2022-12-28 518.95 519.25 495.00 499.15 0.0M
2022-12-27 499.95 516.50 496.95 513.50 0.0M
2022-12-26 471.00 499.15 464.15 495.90 0.0M
2022-12-23 492.10 498.95 468.80 471.10 0.1M
2022-12-22 523.95 527.00 491.20 498.80 0.0M
2022-12-21 548.45 560.65 510.00 514.80 0.0M
2022-12-20 561.10 561.10 540.00 552.15 0.0M
2022-12-19 554.80 571.00 547.00 560.65 0.0M
2022-12-16 567.00 578.45 551.00 554.65 0.0M
2022-12-15 540.00 571.15 539.95 565.60 0.0M
2022-12-14 534.05 545.65 521.70 540.00 0.0M
2022-12-13 539.95 540.00 524.75 526.35 0.0M
2022-12-12 532.00 541.45 528.20 535.90 0.0M
2022-12-09 537.70 549.60 530.45 532.30 0.0M
2022-12-08 500.35 543.75 500.35 530.50 0.1M
2022-12-07 498.25 510.00 497.00 500.80 0.0M
2022-12-06 499.85 501.80 492.15 496.80 0.0M
2022-12-05 496.05 512.05 495.35 498.25 0.0M
2022-12-02 499.25 500.00 490.00 496.20 0.0M
2022-12-01 505.10 505.15 496.95 499.65 0.0M
2022-11-30 516.70 516.70 499.00 500.10 0.0M
2022-11-29 515.05 519.50 497.25 506.00 0.0M
2022-11-28 510.05 520.45 509.45 517.80 0.0M
2022-11-25 515.65 522.95 500.55 509.10 0.1M
2022-11-24 458.15 516.00 458.15 515.65 0.5M
2022-11-23 505.35 509.05 458.00 469.10 0.1M
2022-11-22 535.30 535.30 506.45 508.80 0.0M
2022-11-21 549.95 549.95 534.00 535.30 0.0M
2022-11-18 542.30 559.25 540.05 546.65 0.0M
2022-11-17 540.00 548.05 535.40 542.20 0.0M
2022-11-16 550.65 555.05 539.10 542.35 0.0M
2022-11-15 552.00 560.00 550.25 551.50 0.0M
2022-11-14 554.25 559.25 551.35 553.50 0.0M
2022-11-11 561.00 570.00 544.55 554.20 0.0M
2022-11-10 567.90 567.90 548.00 553.55 0.0M
2022-11-09 564.05 570.85 563.00 564.20 0.0M
2022-11-07 569.40 569.40 561.65 563.20 0.0M
2022-11-04 561.40 572.65 552.65 563.55 0.0M
2022-11-03 558.55 568.00 554.00 555.95 0.0M
2022-11-02 565.00 566.45 558.05 564.10 0.0M
2022-11-01 561.10 568.10 560.00 564.40 0.0M
2022-10-31 563.00 577.65 546.70 559.90 0.1M
2022-10-28 565.85 574.60 558.00 568.00 0.0M
2022-10-27 590.20 593.45 551.90 564.50 0.1M
2022-10-25 594.40 594.40 580.00 585.00 0.0M
2022-10-24 594.95 594.95 580.70 591.35 0.0M
2022-10-21 575.00 590.25 572.40 575.75 0.0M
2022-10-20 578.00 579.00 573.35 576.80 0.0M
2022-10-19 581.05 585.25 576.95 578.35 0.0M
2022-10-18 585.00 590.05 578.00 579.75 0.0M
2022-10-17 595.00 600.55 579.00 581.50 0.0M
2022-10-14 610.40 610.65 594.05 595.90 0.0M
2022-10-13 601.10 617.95 598.00 601.40 0.0M
2022-10-12 597.25 618.25 597.25 604.20 0.0M
2022-10-11 608.50 615.50 601.00 602.70 0.0M
2022-10-10 611.95 619.75 596.25 606.90 0.0M
2022-10-07 594.55 621.55 594.55 614.65 0.0M
2022-10-06 602.55 604.75 593.00 596.90 0.0M
2022-10-04 606.00 615.00 589.75 597.00 0.0M
2022-10-03 592.85 609.70 587.25 594.65 0.1M
2022-09-30 591.95 599.10 585.00 586.95 0.0M
2022-09-29 578.75 584.30 567.80 581.05 0.0M
2022-09-28 578.45 578.50 551.20 556.50 0.0M
2022-09-27 572.50 587.25 567.95 569.90 0.0M
2022-09-26 583.00 599.30 571.00 577.25 0.0M
2022-09-23 614.00 622.00 597.45 598.65 0.0M
2022-09-22 629.60 629.60 611.05 613.95 0.1M
2022-09-21 610.00 632.05 606.75 624.30 0.0M
2022-09-20 622.00 633.60 615.20 618.95 0.0M
2022-09-19 609.60 621.70 581.50 608.60 0.0M
2022-09-16 610.00 615.00 603.05 606.50 0.0M
2022-09-15 630.00 630.00 611.00 613.60 0.0M
2022-09-14 613.50 626.90 613.50 622.35 0.0M
2022-09-13 626.05 635.00 626.05 631.50 0.0M
2022-09-12 620.50 637.00 620.50 625.65 0.1M
2022-09-09 633.30 637.00 620.35 623.50 0.0M
2022-09-08 624.15 643.95 624.00 629.65 0.0M
2022-09-07 630.60 636.25 623.00 624.15 0.0M
2022-09-06 645.60 656.65 635.50 639.00 0.0M
2022-09-05 660.00 660.85 647.90 650.85 0.0M
2022-09-02 663.00 665.15 635.35 638.10 0.0M
2022-09-01 612.00 652.65 612.00 639.25 0.1M
2022-08-30 622.00 642.00 618.05 621.60 0.0M
2022-08-29 590.55 639.00 590.55 623.00 0.1M
2022-08-26 592.00 618.50 591.00 614.45 0.0M
2022-08-25 599.95 604.75 585.10 589.05 0.0M
2022-08-24 607.30 614.50 576.15 591.90 0.1M
2022-08-23 608.50 614.05 582.65 602.05 0.0M
2022-08-22 618.00 621.50 607.90 610.10 0.0M
2022-08-19 627.00 640.45 621.00 624.20 0.0M
2022-08-18 630.10 647.10 626.20 633.55 0.0M
2022-08-17 610.05 639.05 610.05 634.85 0.2M
2022-08-16 625.00 625.00 611.00 612.00 0.0M
2022-08-12 612.90 620.95 607.00 618.80 0.0M
2022-08-11 606.30 615.60 605.00 610.95 0.0M
2022-08-10 606.00 614.55 602.05 604.90 0.0M
2022-08-08 614.00 618.55 602.40 606.00 0.0M
2022-08-05 622.00 628.00 611.00 614.10 0.0M
2022-08-04 633.75 635.20 604.55 614.05 0.0M
2022-08-03 644.00 646.55 623.80 626.75 0.0M
2022-08-02 658.00 660.00 640.10 643.60 0.0M
2022-08-01 644.00 649.95 632.55 644.25 0.0M
2022-07-29 640.00 649.50 634.95 638.40 0.0M
2022-07-28 644.00 660.00 623.00 626.90 0.0M
2022-07-27 636.90 647.35 621.70 642.15 0.0M
2022-07-26 645.10 649.70 626.00 630.60 0.0M
2022-07-25 658.00 659.65 642.35 646.60 0.0M
2022-07-22 620.00 647.40 611.00 644.50 0.1M
2022-07-21 614.00 630.00 614.00 616.60 0.0M
2022-07-20 617.00 636.70 608.00 614.00 0.1M
2022-07-19 604.65 615.00 598.55 606.40 0.0M
2022-07-18 617.95 617.95 597.85 604.65 0.0M
2022-07-15 585.00 612.25 577.20 611.15 0.1M
2022-07-14 563.10 592.00 560.00 583.10 0.0M
2022-07-13 585.80 585.80 562.15 567.90 0.0M
2022-07-12 577.65 586.30 575.00 576.20 0.0M
2022-07-11 571.95 582.80 571.95 577.00 0.0M
2022-07-08 579.80 582.00 570.35 571.95 0.0M
2022-07-07 574.20 583.20 565.60 572.60 0.0M
2022-07-06 570.00 589.00 561.35 570.85 0.0M
2022-07-05 595.50 617.00 573.00 587.35 0.0M
2022-07-04 591.45 599.95 580.00 592.00 0.0M
2022-07-01 590.00 598.75 574.85 586.10 0.0M
2022-06-30 603.00 612.40 583.00 587.15 0.0M
2022-06-29 607.20 613.40 604.05 608.00 0.0M
2022-06-28 590.05 620.25 585.00 615.70 0.0M
2022-06-27 620.00 622.25 587.45 590.75 0.0M
2022-06-24 602.00 616.00 596.05 606.90 0.0M
2022-06-23 592.00 601.00 575.25 590.30 0.0M
2022-06-22 590.10 606.90 550.00 577.80 0.1M
2022-06-21 556.00 578.85 556.00 578.85 0.0M
2022-06-20 560.00 580.00 538.00 551.30 0.1M
2022-06-17 562.00 591.00 550.95 565.35 0.0M
2022-06-16 615.00 628.00 575.65 575.65 0.0M
2022-06-15 624.20 628.70 602.00 605.90 0.0M
2022-06-14 610.15 645.00 602.30 614.50 0.1M
2022-06-13 630.95 645.00 630.95 630.95 0.1M
2022-06-10 695.10 695.10 664.15 664.15 0.1M
2022-06-09 680.10 720.60 679.90 699.10 0.4M
2022-06-08 704.90 729.00 683.05 693.15 0.0M
2022-06-07 670.00 703.85 663.00 696.50 0.1M
2022-06-06 651.40 670.35 639.45 670.35 0.5M
2022-06-03 612.00 638.45 612.00 638.45 0.4M
2022-06-02 593.40 615.00 585.05 608.05 0.0M
2022-06-01 586.40 594.20 580.90 587.45 0.0M
2022-05-31 599.95 608.35 574.10 582.85 0.1M
2022-05-30 573.00 597.75 573.00 597.75 0.1M
2022-05-27 572.60 582.60 567.05 569.30 0.0M
2022-05-26 584.80 590.00 551.45 572.60 0.0M
2022-05-25 607.95 607.95 567.65 575.80 0.0M
2022-05-24 592.60 592.75 580.20 586.05 0.1M
2022-05-23 556.95 570.65 542.90 564.55 0.1M
2022-05-20 549.00 555.45 536.35 543.50 0.0M
2022-05-19 534.10 550.00 534.10 540.15 0.0M
2022-05-18 598.00 598.00 556.00 559.55 0.0M
2022-05-17 574.75 589.95 566.45 581.10 0.0M
2022-05-16 559.00 575.00 548.05 569.85 0.0M
2022-05-13 543.00 568.50 543.00 549.00 0.1M
2022-05-12 560.05 561.00 541.00 541.45 0.0M
2022-05-11 578.90 592.00 555.25 569.35 0.0M
2022-05-10 600.00 616.70 576.65 581.50 0.0M
2022-05-09 622.05 622.05 600.00 607.00 0.1M
2022-05-06 586.00 611.90 582.55 592.45 0.1M
2022-05-05 639.90 639.90 608.50 611.60 0.0M
2022-05-04 657.90 658.00 615.00 617.70 0.0M
2022-05-02 638.00 659.95 618.65 628.75 0.0M
2022-04-29 641.50 663.90 625.65 636.75 0.0M
2022-04-28 665.00 674.35 639.00 645.05 0.0M
2022-04-27 689.90 689.90 661.50 661.50 0.1M
2022-04-26 670.00 696.30 662.00 696.30 0.0M
2022-04-25 684.90 685.00 659.80 663.15 0.0M
2022-04-22 699.00 699.00 675.65 683.05 0.0M
2022-04-21 689.00 710.00 686.50 693.55 0.0M
2022-04-20 706.55 711.00 680.45 688.75 0.0M
2022-04-19 715.00 724.25 690.00 700.85 0.0M
2022-04-18 712.05 720.00 694.55 711.35 0.0M
2022-04-13 719.00 734.00 700.00 705.70 0.0M
2022-04-12 689.95 723.90 668.20 718.60 0.0M
2022-04-11 707.50 707.50 683.65 689.45 0.0M
2022-04-08 690.05 706.15 690.05 695.35 0.0M
2022-04-07 714.00 722.70 684.45 689.60 0.0M
2022-04-06 724.00 739.40 710.10 714.00 0.0M
2022-04-05 694.00 722.85 679.35 721.30 0.2M
2022-04-04 687.00 699.95 685.55 688.45 0.0M
2022-04-01 666.95 702.30 652.40 686.25 0.0M
2022-03-31 671.15 671.15 657.05 668.90 0.0M
2022-03-30 628.00 639.20 624.00 639.20 0.0M
2022-03-29 613.10 624.50 606.20 608.80 0.0M
2022-03-28 637.80 637.80 606.15 613.00 0.0M
2022-03-25 637.40 647.10 623.00 625.60 0.0M
2022-03-24 644.00 653.95 628.30 634.80 0.0M
2022-03-23 660.80 664.45 640.50 645.10 0.0M
2022-03-22 660.25 667.05 648.25 657.45 0.0M
2022-03-21 671.00 679.90 657.00 662.35 0.0M
2022-03-17 679.85 681.55 662.45 670.80 0.0M
2022-03-16 665.40 693.00 663.00 665.70 0.0M
2022-03-15 699.95 699.95 660.00 663.50 0.0M
2022-03-14 675.00 697.55 646.60 689.65 0.1M
2022-03-11 669.40 690.00 647.05 664.35 0.1M
2022-03-10 660.95 660.95 640.05 660.95 0.1M
2022-03-09 608.00 629.50 603.35 629.50 0.0M
2022-03-08 585.00 612.35 571.80 599.55 0.1M
2022-03-07 570.00 599.00 565.00 583.20 0.1M
2022-03-04 594.75 619.65 587.00 592.10 0.1M
2022-03-03 649.95 659.30 611.00 614.60 0.0M
2022-03-02 625.60 655.20 618.10 637.80 0.0M
2022-02-28 584.00 638.45 577.65 635.60 0.1M
2022-02-25 616.10 662.05 608.05 608.05 0.2M
2022-02-24 640.05 648.00 640.05 640.05 0.0M
2022-02-23 690.65 719.35 662.05 673.70 0.0M
2022-02-22 683.50 712.00 683.10 685.10 0.1M
2022-02-21 742.00 748.90 718.40 719.05 0.0M
2022-02-18 775.00 775.00 752.05 756.20 0.0M
2022-02-17 784.00 803.90 775.00 779.55 0.0M
2022-02-16 768.00 777.85 751.50 777.85 0.0M
2022-02-15 721.10 754.15 704.75 740.85 0.1M
2022-02-14 743.00 768.00 741.55 741.80 0.1M
2022-02-11 782.40 795.00 773.05 780.55 0.0M
2022-02-10 790.05 806.30 786.00 789.55 0.0M
2022-02-09 818.00 818.00 790.00 795.25 0.0M
2022-02-08 817.00 831.55 781.25 795.65 0.0M
2022-02-07 857.95 857.95 809.00 816.85 0.0M
2022-02-04 857.65 874.20 823.35 844.90 0.0M
2022-02-03 858.65 887.15 840.00 866.65 0.1M
2022-02-02 865.00 874.00 851.05 858.50 0.0M
2022-02-01 849.00 865.00 827.00 847.65 0.1M
2022-01-31 839.75 839.75 839.75 839.75 0.0M
2022-01-28 775.00 799.80 768.75 799.80 0.0M
2022-01-27 766.65 776.00 753.00 761.75 0.0M
2022-01-25 744.05 789.95 725.95 760.65 0.0M
2022-01-24 798.00 798.00 758.10 764.15 0.0M
2022-01-21 819.00 826.80 779.35 798.00 0.1M
2022-01-20 794.00 811.45 788.80 811.45 0.1M
2022-01-19 788.50 801.20 770.10 772.85 0.0M
2022-01-18 820.00 820.00 790.50 793.90 0.0M
2022-01-17 829.00 835.00 808.40 810.70 0.0M
2022-01-14 806.80 842.50 798.75 820.25 0.0M
2022-01-13 805.00 814.50 795.00 806.85 0.0M
2022-01-12 824.00 824.00 802.75 812.85 0.0M
2022-01-11 832.00 839.45 806.50 814.15 0.0M
2022-01-10 828.40 855.00 826.60 831.25 0.1M
2022-01-07 818.00 845.00 802.00 828.40 0.0M
2022-01-06 808.90 822.00 795.00 808.95 0.0M
2022-01-05 832.00 838.70 801.00 808.90 0.0M
2022-01-04 880.00 880.00 822.00 831.75 0.1M
2022-01-03 823.00 839.35 791.05 839.35 0.1M