Paul Merchants Ltd (PAUL)

PAUL
🏛️ 인도 →
689.65
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
2021-12-31 515.00 533.33 515.00 523.33 0.0M
2021-12-30 493.80 516.67 493.80 511.88 0.0M
2021-12-29 512.97 513.33 495.00 503.43 0.0M
2021-12-28 511.98 512.67 486.67 504.98 0.0M
2021-12-27 498.67 509.27 483.77 500.00 0.0M
2021-12-24 500.67 509.93 497.00 497.93 0.0M
2021-12-23 508.97 512.60 500.00 501.32 0.0M
2021-12-22 483.83 509.65 483.83 509.43 0.0M
2021-12-21 493.33 514.33 477.10 483.98 0.0M
2021-12-20 500.67 503.33 480.00 488.27 0.0M
2021-12-17 500.43 527.33 500.43 506.07 0.0M
2021-12-16 518.33 520.00 505.33 508.35 0.0M
2021-12-15 510.47 524.97 500.00 503.62 0.0M
2021-12-14 530.00 530.00 490.87 518.92 0.0M
2021-12-13 520.00 520.00 507.13 517.33 0.0M
2021-12-10 528.65 528.67 515.00 515.00 0.0M
2021-12-09 510.67 525.00 497.10 516.38 0.0M
2021-12-08 513.33 534.93 510.33 510.33 0.0M
2021-12-07 503.33 511.00 503.33 510.00 0.0M
2021-12-06 520.83 521.27 502.67 503.22 0.0M
2021-12-03 533.27 533.33 503.70 517.87 0.0M
2021-12-02 543.33 543.33 503.68 516.67 0.0M
2021-12-01 528.33 531.33 510.67 520.97 0.0M
2021-11-30 548.32 548.32 520.73 522.00 0.0M
2021-11-29 546.67 546.67 517.07 529.73 0.0M
2021-11-26 533.33 552.33 533.33 543.12 0.0M
2021-11-25 538.33 553.00 538.33 540.45 0.0M
2021-11-24 550.67 561.33 523.77 539.67 0.0M
2021-11-23 546.65 560.00 543.33 551.28 0.0M
2021-11-22 557.67 572.20 540.33 540.88 0.0M
2021-11-18 575.00 583.00 553.68 558.70 0.0M
2021-11-17 549.67 580.00 543.67 566.42 0.0M
2021-11-16 566.65 566.67 533.67 542.23 0.0M
2021-11-15 568.67 574.33 535.00 550.02 0.0M
2021-11-12 583.00 583.00 545.00 563.18 0.0M
2021-11-11 563.00 566.67 533.33 546.67 0.0M
2021-11-10 563.00 566.33 553.38 560.60 0.0M
2021-11-09 549.93 553.67 533.33 549.27 0.0M
2021-11-08 533.33 540.00 533.33 539.57 0.0M
2021-11-04 539.67 539.67 521.35 528.35 0.0M
2021-11-03 549.32 549.67 513.33 528.05 0.0M
2021-11-02 516.67 543.32 516.67 523.37 0.0M
2021-11-01 520.40 523.33 507.10 511.98 0.0M
2021-10-29 523.67 533.33 523.67 529.72 0.0M
2021-10-28 523.33 525.67 517.00 521.03 0.0M
2021-10-27 533.33 534.00 522.02 533.30 0.0M
2021-10-26 541.23 543.27 513.33 524.40 0.0M
2021-10-25 517.40 525.00 517.33 517.33 0.0M
2021-10-22 533.33 562.98 525.00 525.00 0.0M
2021-10-21 540.33 540.33 510.43 523.47 0.0M
2021-10-20 542.00 550.00 536.73 540.00 0.0M
2021-10-19 557.07 562.33 535.00 551.17 0.0M
2021-10-18 555.00 566.67 552.08 561.67 0.0M
2021-10-14 550.00 565.33 550.00 555.00 0.0M
2021-10-13 563.00 563.33 550.00 550.42 0.0M
2021-10-12 565.00 570.00 554.75 559.33 0.0M
2021-10-11 570.67 570.67 553.33 565.00 0.0M
2021-10-08 574.65 593.00 550.02 552.08 0.0M
2021-10-07 550.00 569.67 550.00 567.70 0.0M
2021-10-06 561.67 573.00 550.47 553.85 0.0M
2021-10-05 560.00 566.33 545.03 561.72 0.0M
2021-10-04 561.33 561.33 551.00 555.00 0.0M
2021-10-01 565.00 565.00 545.67 561.67 0.0M
2021-09-30 550.00 560.00 530.00 556.92 0.0M
2021-09-29 551.67 556.32 538.67 538.67 0.0M
2021-09-28 576.32 576.32 550.00 551.67 0.0M
2021-09-27 560.00 566.67 537.10 560.25 0.0M
2021-09-24 566.65 566.67 559.00 560.00 0.0M
2021-09-23 566.67 566.67 552.70 555.22 0.0M
2021-09-22 566.60 566.67 550.33 560.43 0.0M
2021-09-21 529.67 576.65 521.33 559.37 0.0M
2021-09-20 538.62 548.00 523.33 539.98 0.0M
2021-09-17 551.83 566.30 467.33 538.62 0.0M
2021-09-16 588.32 588.32 561.67 571.38 0.0M
2021-09-15 542.32 576.65 541.67 570.53 0.0M
2021-09-14 532.67 542.33 510.35 536.03 0.0M
2021-09-13 542.65 542.65 507.10 516.35 0.0M
2021-09-09 533.33 535.33 506.52 518.05 0.0M
2021-09-08 528.57 546.65 516.67 533.67 0.0M
2021-09-07 541.67 541.67 510.00 518.20 0.0M
2021-09-06 533.87 563.00 533.83 538.48 0.0M
2021-09-03 546.82 552.67 530.43 542.35 0.0M
2021-09-02 532.00 558.33 518.33 550.18 0.0M
2021-09-01 530.97 533.33 508.33 520.20 0.0M
2021-08-31 516.68 529.98 513.33 517.17 0.0M
2021-08-30 540.67 540.67 500.00 521.38 0.0M
2021-08-27 527.93 527.93 496.67 499.03 0.0M
2021-08-26 493.75 510.00 493.75 509.63 0.0M
2021-08-25 501.67 508.00 493.40 501.07 0.0M
2021-08-24 477.10 509.30 475.08 492.45 0.0M
2021-08-23 537.33 546.33 477.33 488.83 0.0M
2021-08-20 565.67 588.33 527.33 537.63 0.0M
2021-08-18 581.00 581.00 566.00 566.25 0.0M
2021-08-17 575.00 575.00 565.67 565.67 0.0M
2021-08-16 558.33 599.93 545.67 580.33 0.0M
2021-08-13 568.28 593.33 550.00 559.65 0.0M
2021-08-12 517.00 559.67 516.67 542.68 0.0M
2021-08-11 559.00 559.00 505.00 520.20 0.0M
2021-08-10 575.00 599.33 556.68 558.67 0.0M
2021-08-09 553.50 583.67 553.50 560.32 0.0M
2021-08-06 569.33 590.00 546.67 571.25 0.0M
2021-08-05 567.10 583.20 566.67 569.08 0.0M
2021-08-04 589.63 589.65 570.00 577.62 0.0M
2021-08-03 588.30 591.65 579.00 580.33 0.0M
2021-08-02 580.03 595.90 576.67 582.37 0.0M
2021-07-30 588.33 596.50 576.67 583.13 0.0M
2021-07-29 611.28 611.67 569.98 577.65 0.0M
2021-07-28 593.73 599.98 585.00 585.00 0.0M
2021-07-27 601.67 624.32 587.10 593.77 0.0M
2021-07-26 600.00 626.67 600.00 610.83 0.0M
2021-07-23 607.37 615.83 590.43 595.50 0.0M
2021-07-22 613.37 618.65 605.00 613.83 0.0M
2021-07-20 626.67 632.98 610.67 611.25 0.0M
2021-07-19 624.65 624.97 607.18 620.82 0.0M
2021-07-16 626.65 626.67 611.67 614.18 0.0M
2021-07-15 618.38 641.57 611.68 614.82 0.0M
2021-07-14 626.65 641.67 616.67 625.00 0.0M
2021-07-13 617.00 629.65 608.33 610.38 0.0M
2021-07-12 639.98 640.00 603.75 611.63 0.0M
2021-07-09 640.00 640.00 603.67 608.50 0.0M
2021-07-08 647.98 647.98 614.67 626.67 0.0M
2021-07-07 623.93 643.33 617.77 633.33 0.0M
2021-07-06 633.33 648.33 621.00 630.03 0.0M
2021-07-05 616.67 633.33 600.00 630.50 0.0M
2021-07-02 626.80 650.00 605.37 628.00 0.0M
2021-07-01 605.00 610.00 605.00 606.00 0.0M
2021-06-30 617.03 638.17 608.33 613.38 0.0M
2021-06-29 636.35 649.98 610.77 622.42 0.0M
2021-06-28 593.27 642.15 579.37 636.30 0.0M
2021-06-25 572.10 591.67 554.02 583.78 0.0M
2021-06-24 613.33 613.33 540.37 571.77 0.0M
2021-06-23 598.03 606.67 588.67 595.37 0.0M
2021-06-22 600.03 615.32 597.00 598.00 0.0M
2021-06-21 584.00 635.98 584.00 603.12 0.0M
2021-06-18 626.67 633.33 608.33 616.07 0.0M
2021-06-17 629.33 630.33 616.67 626.92 0.0M
2021-06-16 641.67 641.67 600.35 615.75 0.0M
2021-06-15 633.57 665.00 624.70 639.48 0.0M
2021-06-14 616.33 636.02 601.03 625.40 0.0M
2021-06-11 642.67 642.67 583.33 600.02 0.0M
2021-06-10 629.33 661.67 611.67 627.15 0.0M
2021-06-09 623.33 656.65 542.00 606.78 0.0M
2021-06-08 640.00 640.00 597.33 602.02 0.0M
2021-06-07 637.43 658.00 600.03 618.10 0.0M
2021-06-04 716.67 733.33 629.55 644.20 0.0M
2021-06-03 646.67 726.00 636.67 699.50 0.0M
2021-06-02 518.30 605.73 494.20 605.73 0.0M
2021-06-01 493.33 511.23 493.33 504.78 0.0M
2021-05-31 476.67 500.00 454.00 496.40 0.0M
2021-05-28 460.53 476.63 460.47 465.07 0.0M
2021-05-27 483.33 483.33 465.02 470.97 0.0M
2021-05-26 464.00 475.98 461.00 472.97 0.0M
2021-05-25 463.33 476.67 463.33 464.62 0.0M
2021-05-24 461.67 475.00 461.67 469.10 0.0M
2021-05-21 451.67 466.67 440.00 453.48 0.0M
2021-05-20 433.33 446.65 433.00 443.33 0.0M
2021-05-19 433.77 458.67 433.33 436.02 0.0M
2021-05-18 446.68 446.68 435.00 446.03 0.0M
2021-05-17 432.42 476.00 420.73 450.87 0.0M
2021-05-14 466.00 466.00 417.10 432.42 0.0M
2021-05-12 429.33 462.33 420.00 442.05 0.0M
2021-05-11 404.00 413.33 396.67 411.90 0.0M
2021-05-10 393.93 415.00 366.33 404.08 0.0M
2021-05-07 367.20 367.20 355.67 360.13 0.0M
2021-05-06 364.25 366.67 346.33 360.00 0.0M
2021-05-05 367.58 367.58 357.58 364.25 0.0M
2021-05-04 373.33 373.33 337.27 368.97 0.0M
2021-05-03 373.33 373.33 360.92 373.33 0.0M
2021-04-30 380.00 380.00 370.00 370.83 0.0M
2021-04-29 398.00 398.00 370.33 375.37 0.0M
2021-04-28 372.33 380.00 367.58 378.95 0.0M
2021-04-27 372.33 372.33 363.33 372.33 0.0M
2021-04-26 381.60 381.63 362.00 365.08 0.0M
2021-04-23 360.00 360.00 360.00 360.00 0.0M
2021-04-22 366.33 366.33 358.33 364.00 0.0M
2021-04-20 351.68 366.33 351.68 365.00 0.0M
2021-04-19 367.25 371.28 343.33 346.15 0.0M
2021-04-16 366.67 378.00 366.67 376.00 0.0M
2021-04-15 386.98 386.98 360.00 363.35 0.0M
2021-04-13 394.93 395.00 366.67 367.80 0.0M
2021-04-12 374.25 396.30 366.67 366.67 0.0M
2021-04-09 386.67 386.67 378.53 381.97 0.0M
2021-04-08 396.00 396.67 373.33 378.50 0.0M
2021-04-07 390.00 391.33 370.92 372.02 0.0M
2021-04-06 373.33 398.00 368.00 385.90 0.0M
2021-04-05 377.33 377.33 373.33 373.33 0.0M
2021-04-01 367.33 383.33 367.33 373.37 0.0M
2021-03-31 392.32 392.32 363.33 365.93 0.0M
2021-03-30 406.67 406.67 329.67 368.97 0.0M
2021-03-26 423.33 423.33 400.67 402.82 0.0M
2021-03-25 405.07 422.57 405.07 405.23 0.0M
2021-03-24 410.33 417.95 405.02 405.03 0.0M
2021-03-23 413.33 419.67 412.00 419.63 0.0M
2021-03-22 404.00 420.00 404.00 419.60 0.0M
2021-03-19 393.00 401.67 393.00 401.67 0.0M
2021-03-18 406.70 406.70 403.33 403.33 0.0M
2021-03-17 408.33 432.67 408.33 408.33 0.0M
2021-03-16 413.33 423.00 406.67 409.27 0.0M
2021-03-15 419.33 422.67 413.33 418.05 0.0M
2021-03-12 426.65 426.67 408.33 419.33 0.0M
2021-03-10 409.33 413.33 400.67 405.33 0.0M
2021-03-09 419.33 423.32 400.00 408.72 0.0M
2021-03-08 416.33 426.60 409.67 414.40 0.0M
2021-03-05 433.33 433.33 414.00 414.33 0.0M
2021-03-04 427.27 428.98 418.33 422.60 0.0M
2021-03-03 417.00 429.67 413.33 423.97 0.0M
2021-03-02 413.67 432.33 410.00 417.17 0.0M
2021-03-01 420.68 420.68 413.33 415.90 0.0M
2021-02-26 420.33 422.67 413.37 418.33 0.0M
2021-02-25 413.67 429.33 411.67 414.73 0.0M
2021-02-24 426.65 426.67 413.33 414.68 0.0M
2021-02-23 436.60 436.60 416.67 419.85 0.0M
2021-02-22 444.33 444.33 408.33 414.50 0.0M
2021-02-19 417.77 449.67 417.77 429.45 0.0M
2021-02-18 443.02 450.00 420.00 428.17 0.0M
2021-02-17 470.30 470.30 430.00 434.02 0.0M
2021-02-16 449.33 461.67 433.33 446.43 0.3M
2021-02-15 463.33 479.33 420.33 428.98 0.0M
2021-02-12 450.43 466.67 402.00 462.17 0.0M
2021-02-11 416.83 489.97 410.45 463.67 0.0M
2021-02-10 410.00 433.00 407.00 426.13 0.0M
2021-02-09 426.67 426.67 406.67 413.33 0.0M
2021-02-08 413.33 432.63 406.67 409.02 0.0M
2021-02-05 415.00 420.00 411.67 413.43 0.0M
2021-02-04 408.67 416.33 406.67 413.65 0.0M
2021-02-03 426.33 426.33 407.35 414.98 0.0M
2021-02-02 407.02 419.32 406.67 413.33 0.0M
2021-02-01 429.67 429.67 406.67 419.67 0.0M
2021-01-29 410.67 422.67 410.00 416.33 0.0M
2021-01-28 416.00 423.32 410.00 415.15 0.0M
2021-01-27 416.67 419.08 404.18 405.18 0.0M
2021-01-25 426.67 432.98 402.33 418.95 0.0M
2021-01-22 449.67 449.67 426.77 437.03 0.0M
2021-01-21 428.67 441.67 428.67 440.00 0.0M
2021-01-20 430.02 441.33 430.00 431.28 0.0M
2021-01-19 443.67 443.67 430.67 433.33 0.0M
2021-01-18 458.33 458.33 426.67 433.33 0.0M
2021-01-15 434.10 445.00 433.67 437.25 0.0M
2021-01-14 443.33 446.67 436.67 442.75 0.0M
2021-01-13 438.33 446.67 436.67 436.67 0.0M
2021-01-12 448.33 458.33 435.50 439.00 0.0M
2021-01-11 426.67 463.67 426.67 448.33 0.0M
2021-01-08 445.00 449.98 433.50 434.00 0.0M
2021-01-07 441.67 441.67 433.67 436.67 0.0M
2021-01-06 433.68 449.63 433.67 437.58 0.0M
2021-01-05 434.00 451.67 433.33 437.32 0.0M
2021-01-04 456.52 456.52 435.68 444.55 0.0M
2021-01-01 441.00 451.00 437.70 448.87 0.0M