Om Infra

OMIR
🏛️ 인도 →
134.00
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 35.75 37.65 35.75 36.35 0.0M
2021-12-30 34.15 35.90 34.15 35.20 0.0M
2021-12-29 37.00 37.00 33.45 35.25 0.0M
2021-12-28 34.95 36.60 34.35 34.70 0.0M
2021-12-27 33.00 34.75 32.90 34.40 0.0M
2021-12-24 33.95 34.05 32.70 33.00 0.0M
2021-12-23 37.40 37.40 33.65 33.95 0.0M
2021-12-22 31.40 37.05 31.40 35.90 0.1M
2021-12-21 31.85 31.85 30.70 30.90 0.0M
2021-12-20 31.30 31.80 30.05 31.25 0.0M
2021-12-17 32.00 32.25 30.55 30.90 0.0M
2021-12-16 32.80 32.80 32.00 32.15 0.0M
2021-12-15 32.85 33.00 32.45 32.45 0.0M
2021-12-14 33.00 33.05 32.15 32.45 0.0M
2021-12-13 33.45 33.85 32.30 32.90 0.0M
2021-12-10 32.65 33.45 32.30 32.90 0.0M
2021-12-09 33.50 33.55 32.30 32.70 0.0M
2021-12-08 32.00 33.95 31.90 32.90 0.0M
2021-12-07 31.70 32.20 31.45 32.15 0.0M
2021-12-06 32.75 32.75 31.00 31.25 0.0M
2021-12-03 31.60 32.95 31.25 32.40 0.0M
2021-12-02 32.10 32.35 31.20 31.70 0.0M
2021-12-01 32.20 32.50 31.50 31.55 0.0M
2021-11-30 32.35 32.80 31.15 31.95 0.0M
2021-11-29 31.70 32.45 31.50 32.00 0.0M
2021-11-26 32.50 32.50 31.35 31.70 0.0M
2021-11-25 33.00 33.00 32.35 32.55 0.0M
2021-11-24 31.90 32.95 31.90 32.25 0.0M
2021-11-23 31.35 32.75 30.85 32.00 0.0M
2021-11-22 33.20 33.60 30.70 31.50 0.0M
2021-11-18 33.60 34.00 32.70 33.20 0.0M
2021-11-17 34.00 34.95 33.40 34.00 0.0M
2021-11-16 35.10 36.25 34.15 34.70 0.0M
2021-11-15 36.50 36.80 34.90 35.50 0.0M
2021-11-12 35.95 36.85 35.45 35.85 0.0M
2021-11-11 38.50 38.50 35.20 35.30 0.0M
2021-11-10 37.60 39.25 35.85 36.00 0.1M
2021-11-09 33.45 36.65 33.25 35.95 0.0M
2021-11-08 32.80 34.15 32.15 33.25 0.0M
2021-11-04 33.00 33.10 32.45 32.75 0.0M
2021-11-03 33.65 33.85 32.50 32.95 0.0M
2021-11-02 32.85 34.00 32.65 33.10 0.0M
2021-11-01 32.50 32.55 31.55 32.45 0.0M
2021-10-29 31.75 32.20 31.65 31.75 0.0M
2021-10-28 32.05 32.35 31.55 31.80 0.0M
2021-10-27 32.65 33.00 32.05 32.55 0.0M
2021-10-26 31.10 32.70 30.80 32.55 0.0M
2021-10-25 34.00 34.00 31.25 31.75 0.0M
2021-10-22 32.95 34.90 32.35 32.75 0.0M
2021-10-21 33.90 33.90 32.30 32.35 0.0M
2021-10-20 34.25 34.25 32.10 33.25 0.0M
2021-10-19 34.15 34.65 33.00 33.90 0.0M
2021-10-18 33.05 34.40 33.05 33.85 0.0M
2021-10-14 32.10 33.45 32.10 32.80 0.0M
2021-10-13 31.50 33.85 31.25 33.10 0.0M
2021-10-12 32.10 32.10 30.75 31.30 0.0M
2021-10-11 32.45 33.00 31.90 31.95 0.0M
2021-10-08 31.05 32.35 30.90 31.70 0.0M
2021-10-07 30.05 31.50 30.05 30.40 0.0M
2021-10-06 31.50 32.70 30.00 30.65 0.0M
2021-10-05 28.65 31.75 28.25 31.10 0.0M
2021-10-04 28.65 29.25 28.10 29.05 0.1M
2021-10-01 29.70 29.70 27.65 28.50 0.0M
2021-09-30 28.00 28.75 28.00 28.25 0.0M
2021-09-29 28.05 29.00 27.35 28.30 0.0M
2021-09-28 27.75 28.75 27.50 28.50 0.0M
2021-09-27 29.40 29.50 27.30 27.40 0.0M
2021-09-24 27.80 30.00 27.00 29.15 0.0M
2021-09-23 27.30 28.40 27.30 27.80 0.0M
2021-09-22 28.00 28.25 26.90 27.05 0.0M
2021-09-21 26.10 28.15 26.10 27.90 0.0M
2021-09-20 28.75 28.85 26.50 26.95 0.0M
2021-09-17 29.00 29.00 28.00 28.75 0.0M
2021-09-16 29.25 29.80 28.45 28.70 0.0M
2021-09-15 28.85 29.65 28.60 29.45 0.0M
2021-09-14 29.00 29.00 28.40 28.45 0.0M
2021-09-13 28.30 28.80 28.05 28.35 0.0M
2021-09-09 27.55 28.90 27.55 28.40 0.0M
2021-09-08 28.60 28.80 27.90 28.15 0.0M
2021-09-07 25.60 28.85 25.60 28.20 0.0M
2021-09-06 29.50 29.50 28.00 28.30 0.0M
2021-09-03 29.70 30.00 28.10 29.00 0.0M
2021-09-02 29.60 30.30 29.25 29.75 0.0M
2021-09-01 29.65 31.40 29.30 29.60 0.0M
2021-08-31 30.00 31.05 29.70 30.25 0.0M
2021-08-30 29.90 30.35 29.50 29.85 0.0M
2021-08-27 28.80 29.65 28.65 29.20 0.0M
2021-08-26 28.80 30.00 28.50 28.80 0.0M
2021-08-25 30.70 30.90 28.30 28.65 0.0M
2021-08-24 28.90 30.00 28.55 30.00 0.0M
2021-08-23 31.95 32.10 28.20 28.90 0.0M
2021-08-20 31.85 32.50 30.80 31.00 0.0M
2021-08-18 34.95 34.95 31.80 32.00 0.0M
2021-08-17 32.85 34.35 31.00 33.00 0.1M
2021-08-16 34.00 34.00 31.10 32.60 0.0M
2021-08-13 34.00 35.70 33.50 34.00 0.1M
2021-08-12 31.00 33.50 30.90 33.10 0.0M
2021-08-11 30.05 31.75 29.40 31.25 0.0M
2021-08-10 33.00 33.25 30.50 30.90 0.0M
2021-08-09 32.80 33.45 32.50 33.10 0.0M
2021-08-06 32.60 32.80 32.25 32.45 0.0M
2021-08-05 32.10 32.70 31.50 32.00 0.0M
2021-08-04 33.20 33.40 31.35 31.55 0.0M
2021-08-03 34.35 34.45 32.55 33.30 0.0M
2021-08-02 33.40 34.85 33.35 34.00 0.0M
2021-07-30 34.60 35.00 33.10 33.40 0.1M
2021-07-29 32.95 37.00 32.85 34.55 0.1M
2021-07-28 32.50 33.80 31.45 32.60 0.0M
2021-07-27 33.40 33.75 32.50 32.80 0.0M
2021-07-26 34.45 35.25 33.00 33.10 0.0M
2021-07-23 35.45 35.65 33.00 34.05 0.0M
2021-07-22 35.15 36.00 34.70 35.00 0.0M
2021-07-20 35.75 37.05 33.80 34.50 0.1M
2021-07-19 39.85 39.85 35.20 36.15 0.0M
2021-07-16 37.15 37.60 36.10 36.35 0.0M
2021-07-15 35.40 37.65 34.10 36.35 0.1M
2021-07-14 37.20 37.20 34.65 34.95 0.1M
2021-07-13 31.35 36.45 30.50 36.05 0.3M
2021-07-12 31.35 31.65 30.55 30.95 0.0M
2021-07-09 30.90 31.95 30.60 30.85 0.0M
2021-07-08 31.65 32.10 30.50 30.75 0.0M
2021-07-07 32.35 32.35 30.65 31.40 0.0M
2021-07-06 33.20 33.65 31.55 32.15 0.1M
2021-07-05 32.95 34.05 31.60 33.60 0.1M
2021-07-02 30.25 33.95 30.25 32.60 0.2M
2021-07-01 28.05 31.00 26.70 30.00 0.1M
2021-06-30 29.45 29.45 28.00 28.45 0.0M
2021-06-29 28.20 29.25 28.00 28.80 0.0M
2021-06-28 28.40 28.65 27.80 28.50 0.0M
2021-06-25 27.10 28.45 27.10 27.75 0.0M
2021-06-24 28.40 29.00 27.10 27.85 0.0M
2021-06-23 30.95 30.95 28.25 28.65 0.2M
2021-06-22 26.50 29.35 25.80 27.65 0.1M
2021-06-21 24.80 26.10 24.80 26.05 0.0M
2021-06-18 26.95 26.95 23.45 25.10 0.0M
2021-06-17 26.90 27.35 26.45 26.50 0.0M
2021-06-16 27.00 28.75 26.60 26.80 0.0M
2021-06-15 27.40 27.70 26.55 26.80 0.0M
2021-06-14 27.90 27.90 26.15 27.05 0.0M
2021-06-11 27.50 27.85 26.95 27.35 0.0M
2021-06-10 25.80 27.50 25.30 27.20 0.0M
2021-06-09 27.85 27.85 25.50 26.00 0.1M
2021-06-08 29.00 29.00 27.15 27.35 0.0M
2021-06-07 29.30 29.55 28.45 28.65 0.1M
2021-06-04 27.50 30.00 27.50 29.10 0.1M
2021-06-03 29.65 30.10 27.00 27.65 0.2M
2021-06-02 25.70 29.70 25.70 29.30 0.2M
2021-06-01 25.70 26.35 24.75 25.40 0.1M
2021-05-31 26.40 27.65 24.50 25.70 0.1M
2021-05-28 25.95 26.15 21.10 26.10 0.2M
2021-05-27 22.00 22.55 21.15 21.80 0.0M
2021-05-26 22.55 22.60 21.25 21.60 0.0M
2021-05-25 23.25 23.25 21.70 22.10 0.0M
2021-05-24 22.80 23.50 22.30 22.60 0.0M
2021-05-21 23.40 23.40 22.50 22.95 0.0M
2021-05-20 23.30 23.60 23.00 23.20 0.0M
2021-05-19 22.50 23.20 22.45 23.15 0.0M
2021-05-18 22.70 22.95 21.70 22.30 0.0M
2021-05-17 22.40 22.50 21.15 22.40 0.0M
2021-05-14 22.65 23.00 21.55 22.15 0.0M
2021-05-12 22.15 22.40 21.65 22.10 0.0M
2021-05-11 21.85 23.00 20.80 22.70 0.1M
2021-05-10 20.75 22.45 20.00 22.20 0.1M
2021-05-07 19.30 20.55 19.25 20.45 0.0M
2021-05-06 20.00 20.40 19.40 20.20 0.0M
2021-05-05 20.35 20.85 19.60 20.00 0.0M
2021-05-04 20.20 21.05 20.20 20.30 0.0M
2021-05-03 20.65 20.75 20.50 20.55 0.0M
2021-04-30 21.10 21.20 20.65 20.75 0.0M
2021-04-29 21.05 21.05 20.80 20.80 0.0M
2021-04-28 21.05 21.10 20.15 20.50 0.0M
2021-04-27 20.95 21.65 20.90 20.90 0.0M
2021-04-26 20.75 20.90 20.70 20.70 0.0M
2021-04-23 20.60 21.25 20.50 20.50 0.0M
2021-04-22 20.95 21.80 20.10 20.35 0.0M
2021-04-20 21.15 21.40 20.55 21.10 0.0M
2021-04-19 22.80 22.80 20.40 20.65 0.0M
2021-04-16 21.40 22.80 21.00 22.40 0.0M
2021-04-15 22.55 22.55 20.70 21.35 0.0M
2021-04-13 22.05 23.55 22.05 23.00 0.0M
2021-04-12 22.75 23.00 22.30 22.55 0.0M
2021-04-09 23.80 24.50 22.60 23.35 0.0M
2021-04-08 23.30 24.20 23.10 23.30 0.0M
2021-04-07 23.25 23.35 22.45 23.00 0.0M
2021-04-06 22.45 23.15 22.40 22.60 0.0M
2021-04-05 22.75 22.95 22.00 22.00 0.0M
2021-04-01 22.70 23.45 22.60 22.75 0.0M
2021-03-31 22.25 22.85 22.25 22.40 0.0M
2021-03-30 21.35 22.30 20.85 22.25 0.0M
2021-03-26 21.00 21.45 20.55 21.25 0.0M
2021-03-25 21.20 21.45 20.55 20.80 0.0M
2021-03-24 22.05 22.20 21.40 21.70 0.0M
2021-03-23 22.40 22.50 22.00 22.30 0.0M
2021-03-22 22.95 23.25 21.90 22.10 0.0M
2021-03-19 22.00 22.95 21.95 22.55 0.0M
2021-03-18 23.15 23.40 22.00 22.35 0.0M
2021-03-17 24.25 24.25 23.05 23.15 0.0M
2021-03-16 24.00 24.20 23.70 23.70 0.0M
2021-03-15 24.75 24.75 23.25 24.05 0.0M
2021-03-12 26.00 26.00 24.55 24.65 0.0M
2021-03-10 24.90 25.60 24.90 25.30 0.0M
2021-03-09 24.85 25.10 24.25 24.95 0.0M
2021-03-08 24.75 24.85 24.00 24.45 0.0M
2021-03-05 24.40 24.50 23.55 24.00 0.0M
2021-03-04 24.40 25.00 24.20 24.35 0.0M
2021-03-03 24.60 24.90 24.05 24.70 0.0M
2021-03-02 24.35 24.55 23.70 24.45 0.0M
2021-03-01 24.85 25.15 24.00 24.20 0.0M
2021-02-26 24.50 24.75 24.00 24.50 0.0M
2021-02-25 24.25 24.65 24.10 24.65 0.0M
2021-02-24 24.60 25.00 23.55 24.35 0.0M
2021-02-23 23.75 24.80 23.55 24.40 0.0M
2021-02-22 24.50 24.85 23.50 23.85 0.0M
2021-02-19 23.80 24.80 23.70 24.65 0.0M
2021-02-18 24.25 24.85 23.55 24.05 0.0M
2021-02-17 25.00 25.75 24.05 24.45 0.0M
2021-02-16 25.05 25.85 24.80 25.70 0.0M
2021-02-15 24.25 26.60 24.05 25.65 0.0M
2021-02-12 22.15 24.95 22.15 24.55 0.1M
2021-02-11 22.75 23.50 22.20 23.20 0.0M
2021-02-10 23.00 23.40 22.45 22.55 0.0M
2021-02-09 23.05 23.45 22.25 23.30 0.0M
2021-02-08 24.65 24.65 23.05 23.05 0.0M
2021-02-05 23.45 24.45 23.00 23.90 0.0M
2021-02-04 23.25 23.95 22.50 23.05 0.0M
2021-02-03 23.00 23.70 22.95 23.20 0.0M
2021-02-02 24.15 24.15 22.50 23.10 0.0M
2021-02-01 22.80 23.90 22.50 23.55 0.0M
2021-01-29 23.40 23.65 22.20 22.80 0.0M
2021-01-28 22.50 23.35 22.25 22.80 0.0M
2021-01-27 23.15 23.15 22.45 22.70 0.0M
2021-01-25 25.30 25.30 23.40 23.45 0.0M
2021-01-22 24.65 25.30 23.75 24.60 0.0M
2021-01-21 25.80 26.00 23.75 24.10 0.0M
2021-01-20 24.15 24.95 24.15 24.95 0.0M
2021-01-19 23.30 24.00 22.30 23.80 0.0M
2021-01-18 24.00 24.40 23.35 23.35 0.0M
2021-01-15 25.25 25.40 24.55 24.55 0.0M
2021-01-14 26.00 26.40 25.10 25.80 0.0M
2021-01-13 25.25 26.00 25.05 25.95 0.1M
2021-01-12 26.10 26.25 24.10 24.85 0.1M
2021-01-11 24.90 25.20 24.90 25.20 0.1M
2021-01-08 24.00 24.00 23.90 24.00 0.1M
2021-01-07 22.80 22.90 22.80 22.90 0.0M
2021-01-06 21.90 22.30 21.10 21.85 0.0M
2021-01-05 20.50 21.60 20.30 21.55 0.1M
2021-01-04 21.00 21.00 20.15 20.60 0.0M
2021-01-01 20.60 20.85 19.80 20.60 0.0M