Take Solutions Ltd

TAKE
🏛️ 인도 →
10.40
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
2024-12-31 16.25 16.35 16.01 16.15 0.0M
2024-12-30 16.32 16.32 16.03 16.06 0.0M
2024-12-27 16.31 16.48 16.01 16.38 0.0M
2024-12-26 16.00 16.53 16.00 16.31 0.0M
2024-12-24 16.13 16.41 16.05 16.12 0.0M
2024-12-23 18.20 18.20 16.10 16.13 0.0M
2024-12-20 16.87 17.08 16.10 16.26 0.0M
2024-12-19 17.80 17.80 16.64 16.82 0.0M
2024-12-18 16.94 17.16 16.82 16.92 0.0M
2024-12-17 17.05 17.54 16.82 16.87 0.0M
2024-12-16 17.74 17.74 16.77 17.12 0.0M
2024-12-13 17.10 17.60 17.00 17.31 0.0M
2024-12-12 16.93 17.48 16.93 17.24 0.0M
2024-12-11 17.00 17.73 17.00 17.17 0.0M
2024-12-10 17.95 17.95 17.25 17.33 0.0M
2024-12-09 18.37 18.37 17.40 17.56 0.0M
2024-12-06 16.62 17.79 16.62 17.58 0.0M
2024-12-05 17.50 17.77 17.41 17.46 0.0M
2024-12-04 17.53 17.68 17.32 17.45 0.0M
2024-12-03 17.34 17.85 16.77 17.54 0.0M
2024-12-02 16.55 17.24 16.55 17.03 0.0M
2024-11-29 17.40 17.40 16.80 17.07 0.0M
2024-11-28 17.00 17.71 16.86 17.13 0.0M
2024-11-27 17.08 17.20 16.91 17.04 0.0M
2024-11-26 16.97 17.17 16.83 17.07 0.0M
2024-11-25 17.02 17.02 16.50 16.64 0.0M
2024-11-22 16.59 17.21 16.32 16.69 0.0M
2024-11-21 17.00 17.35 16.72 16.92 0.0M
2024-11-19 17.02 17.42 17.02 17.20 0.0M
2024-11-18 17.99 17.99 16.84 16.99 0.0M
2024-11-14 18.00 18.00 17.05 17.30 0.0M
2024-11-13 17.68 17.70 17.03 17.22 0.0M
2024-11-12 18.12 18.12 17.51 17.82 0.0M
2024-11-11 18.28 18.32 17.75 17.76 0.0M
2024-11-08 18.97 18.97 18.18 18.28 0.0M
2024-11-07 18.20 18.97 18.08 18.60 0.0M
2024-11-06 18.21 18.29 17.95 18.05 0.0M
2024-11-05 18.21 18.21 17.82 17.95 0.0M
2024-11-04 18.40 18.40 17.61 17.79 0.0M
2024-11-01 17.42 18.48 17.42 18.33 0.0M
2024-10-31 19.65 19.65 18.00 18.14 0.0M
2024-10-30 18.10 18.24 17.51 17.93 0.0M
2024-10-29 18.01 18.25 17.55 17.69 0.0M
2024-10-28 18.80 18.80 17.41 18.01 0.0M
2024-10-25 18.10 18.10 16.67 17.56 0.0M
2024-10-24 17.76 18.20 17.43 17.59 0.0M
2024-10-23 17.50 17.72 17.04 17.53 0.1M
2024-10-22 18.05 18.29 17.00 17.17 0.1M
2024-10-21 19.50 19.50 17.93 18.05 0.0M
2024-10-18 19.39 19.39 18.48 18.53 0.0M
2024-10-17 20.19 20.19 18.70 18.71 0.0M
2024-10-16 19.45 19.65 18.88 18.98 0.0M
2024-10-15 19.12 19.59 19.12 19.16 0.0M
2024-10-14 19.25 19.91 19.10 19.17 0.0M
2024-10-11 20.29 20.29 19.58 19.68 0.0M
2024-10-10 19.95 20.40 19.71 19.84 0.0M
2024-10-09 19.45 20.44 19.45 19.59 0.0M
2024-10-08 18.95 19.50 18.19 19.35 0.1M
2024-10-07 19.50 20.23 18.01 18.58 0.1M
2024-10-04 21.00 21.14 19.50 19.82 0.1M
2024-10-03 21.26 22.40 20.35 20.82 0.3M
2024-10-01 21.30 23.68 21.00 22.30 0.7M
2024-09-30 20.20 21.38 19.85 21.07 0.3M
2024-09-27 18.75 21.20 18.75 19.76 0.4M
2024-09-26 18.80 19.00 18.55 18.71 0.0M
2024-09-25 18.98 19.32 18.63 18.80 0.0M
2024-09-24 18.91 19.45 18.91 18.98 0.0M
2024-09-23 19.06 19.82 18.90 19.12 0.1M
2024-09-20 20.00 20.00 18.80 19.06 0.0M
2024-09-19 20.88 21.13 19.39 19.63 0.2M
2024-09-18 18.20 20.65 18.00 20.32 0.4M
2024-09-17 18.50 18.50 17.70 17.87 0.1M
2024-09-16 18.50 18.50 18.12 18.20 0.0M
2024-09-13 17.65 18.52 17.65 18.27 0.0M
2024-09-12 18.56 18.56 18.00 18.35 0.0M
2024-09-11 18.65 18.69 18.10 18.20 0.0M
2024-09-10 18.08 18.90 18.08 18.65 0.0M
2024-09-09 18.02 18.69 18.02 18.45 0.0M
2024-09-06 18.47 18.90 18.32 18.39 0.1M
2024-09-05 18.90 18.90 18.28 18.48 0.0M
2024-09-04 18.65 18.65 18.26 18.42 0.0M
2024-09-03 18.82 18.92 18.37 18.54 0.1M
2024-09-02 18.99 19.10 18.57 18.91 0.0M
2024-08-30 19.10 19.10 18.80 18.89 0.0M
2024-08-29 18.72 19.40 18.72 18.86 0.0M
2024-08-28 19.31 19.42 19.05 19.10 0.0M
2024-08-27 19.29 19.49 18.00 19.12 0.1M
2024-08-26 19.99 19.99 19.01 19.29 0.0M
2024-08-23 19.72 19.95 19.47 19.60 0.0M
2024-08-22 19.02 19.94 19.02 19.50 0.0M
2024-08-21 19.00 19.35 18.60 19.01 0.1M
2024-08-20 19.50 19.50 18.85 19.08 0.0M
2024-08-19 19.00 19.09 18.00 18.81 0.0M
2024-08-16 18.73 19.12 18.73 18.94 0.0M
2024-08-14 19.18 19.40 18.70 18.91 0.0M
2024-08-13 19.50 19.74 19.05 19.17 0.0M
2024-08-12 19.49 19.58 19.25 19.45 0.0M
2024-08-09 20.10 20.15 19.48 19.56 0.0M
2024-08-08 20.00 20.72 19.70 19.75 0.0M
2024-08-07 18.90 20.41 18.73 19.73 0.1M
2024-08-06 18.05 19.18 18.05 18.46 0.0M
2024-08-05 19.50 19.50 18.91 18.99 0.1M
2024-08-02 19.84 20.00 19.54 19.68 0.1M
2024-08-01 20.00 20.11 19.70 19.81 0.1M
2024-07-31 19.82 20.02 19.80 19.85 0.0M
2024-07-30 19.90 19.98 19.70 19.78 0.0M
2024-07-29 20.05 20.39 19.64 19.83 0.1M
2024-07-26 19.65 20.33 19.65 20.01 0.1M
2024-07-25 19.80 20.07 19.68 19.90 0.0M
2024-07-24 20.45 20.45 19.93 20.00 0.0M
2024-07-23 20.18 20.39 19.50 20.00 0.1M
2024-07-22 20.55 20.55 19.80 20.06 0.0M
2024-07-19 20.55 20.57 20.07 20.28 0.0M
2024-07-18 20.43 20.57 20.29 20.46 0.1M
2024-07-16 20.40 20.90 20.31 20.43 0.0M
2024-07-15 20.46 21.30 20.32 20.69 0.0M
2024-07-12 20.62 21.60 20.20 20.89 0.1M
2024-07-11 20.05 20.63 20.01 20.24 0.0M
2024-07-10 21.00 21.00 20.30 20.42 0.0M
2024-07-09 20.95 20.99 20.60 20.66 0.1M
2024-07-08 20.75 21.05 20.75 20.82 0.0M
2024-07-05 21.15 21.52 20.70 20.94 0.1M
2024-07-04 21.23 21.52 21.23 21.36 0.0M
2024-07-03 21.17 21.55 20.95 21.27 0.1M
2024-07-02 21.01 21.24 20.75 20.94 0.1M
2024-07-01 21.00 21.26 20.49 21.01 0.0M
2024-06-28 21.25 21.58 20.89 20.97 0.0M
2024-06-27 21.60 21.75 21.20 21.29 0.1M
2024-06-26 21.63 21.99 21.31 21.67 0.0M
2024-06-25 21.93 21.93 21.17 21.21 0.0M
2024-06-24 22.85 22.85 21.62 21.72 0.1M
2024-06-21 21.72 22.67 21.72 22.19 0.0M
2024-06-20 21.70 21.71 21.32 21.43 0.0M
2024-06-19 21.18 21.79 21.15 21.35 0.0M
2024-06-18 22.48 22.48 21.43 21.55 0.1M
2024-06-14 22.72 22.72 21.85 22.04 0.0M
2024-06-13 22.70 22.71 21.77 22.30 0.0M
2024-06-12 22.06 22.79 22.06 22.35 0.0M
2024-06-11 21.49 22.43 21.06 22.06 0.0M
2024-06-10 22.15 22.15 21.31 21.49 0.1M
2024-06-07 21.00 21.82 20.15 21.72 0.1M
2024-06-06 20.08 20.95 19.76 20.05 0.1M
2024-06-05 20.00 20.10 19.00 20.08 0.1M
2024-06-04 20.80 20.80 19.13 19.15 0.0M
2024-06-03 21.19 21.19 20.00 20.13 0.0M
2024-05-31 20.86 20.86 19.81 20.19 0.0M
2024-05-30 20.63 21.21 20.12 20.48 0.0M
2024-05-29 20.11 20.94 20.11 20.63 0.0M
2024-05-28 21.58 21.93 20.84 20.91 0.1M
2024-05-27 24.22 24.22 21.92 21.93 0.0M
2024-05-24 24.11 24.25 22.96 23.07 0.1M
2024-05-23 23.45 24.05 22.75 24.05 0.1M
2024-05-22 21.71 22.91 21.71 22.91 0.2M
2024-05-21 21.70 22.10 21.55 21.82 0.0M
2024-05-18 22.12 22.25 21.60 22.00 0.0M
2024-05-17 22.00 22.20 21.59 22.03 0.1M
2024-05-16 22.90 22.90 21.76 21.92 0.0M
2024-05-15 21.50 22.56 21.50 22.03 0.0M
2024-05-14 22.70 22.70 21.40 21.93 0.0M
2024-05-13 22.50 22.50 21.11 21.66 0.0M
2024-05-10 21.37 21.91 21.17 21.52 0.0M
2024-05-09 22.01 22.12 21.25 21.37 0.0M
2024-05-08 21.80 22.43 21.35 22.35 0.0M
2024-05-07 22.54 22.54 21.10 21.37 0.0M
2024-05-06 22.00 22.31 22.00 22.11 0.0M
2024-05-03 23.36 23.36 22.21 22.39 0.1M
2024-05-02 23.17 23.17 22.75 22.91 0.0M
2024-04-30 23.70 23.70 22.66 22.87 0.0M
2024-04-29 23.60 23.90 23.14 23.24 0.0M
2024-04-26 24.05 24.05 23.36 23.55 0.0M
2024-04-25 23.00 24.26 22.77 23.53 0.0M
2024-04-24 22.35 23.33 22.35 23.11 0.0M
2024-04-23 21.70 22.43 21.70 22.22 0.0M
2024-04-22 22.99 22.99 21.90 22.00 0.0M
2024-04-19 22.82 22.82 21.66 21.90 0.0M
2024-04-18 22.50 22.65 21.86 22.03 0.0M
2024-04-16 21.66 22.47 21.60 22.14 0.0M
2024-04-15 23.20 23.20 21.72 21.94 0.0M
2024-04-12 23.52 23.52 22.71 22.86 0.0M
2024-04-10 23.25 23.40 23.00 23.06 0.0M
2024-04-09 23.14 23.90 23.07 23.15 0.0M
2024-04-08 25.05 25.05 23.30 23.48 0.1M
2024-04-05 23.80 24.38 22.80 23.96 0.1M
2024-04-04 24.16 24.16 23.04 23.22 0.0M
2024-04-03 22.00 23.13 21.92 23.12 0.1M
2024-04-02 22.16 22.35 21.86 22.03 0.0M
2024-04-01 21.23 21.73 21.23 21.73 0.0M
2024-03-28 21.51 21.95 20.49 20.70 0.2M
2024-03-27 21.01 22.63 21.01 21.56 0.1M
2024-03-26 23.59 23.59 21.53 21.56 0.2M
2024-03-22 21.40 22.66 21.40 22.66 0.0M
2024-03-21 20.76 21.59 20.76 21.59 0.0M
2024-03-20 21.57 21.57 20.10 20.57 0.1M
2024-03-19 21.00 21.44 20.95 21.15 0.0M
2024-03-18 21.96 22.03 21.01 21.31 0.0M
2024-03-15 22.00 22.24 20.71 21.53 0.1M
2024-03-14 20.84 22.00 20.26 21.38 0.1M
2024-03-13 23.56 24.00 21.21 21.27 0.1M
2024-03-12 23.50 24.50 23.06 23.56 0.1M
2024-03-11 27.02 27.02 23.67 23.80 0.1M
2024-03-07 26.23 26.23 25.61 25.80 0.1M
2024-03-06 27.05 27.75 25.30 25.72 0.1M
2024-03-05 27.63 28.33 27.46 27.75 0.1M
2024-03-04 28.01 28.84 27.25 27.62 0.0M
2024-03-02 28.44 28.60 28.19 28.56 0.0M
2024-03-01 28.69 28.69 27.93 28.08 0.0M
2024-02-29 27.51 28.20 27.00 27.47 0.0M
2024-02-28 27.99 28.66 27.80 27.90 0.0M
2024-02-27 28.56 28.99 27.92 28.40 0.1M
2024-02-26 31.20 31.20 28.50 28.57 0.0M
2024-02-23 29.43 30.04 28.80 29.32 0.1M
2024-02-22 28.50 30.14 27.81 29.38 0.1M
2024-02-21 29.11 30.18 28.06 28.21 0.1M
2024-02-20 30.20 30.54 29.30 29.56 0.1M
2024-02-19 31.34 31.34 29.86 30.20 0.1M
2024-02-16 29.45 31.31 29.00 30.05 0.2M
2024-02-15 29.62 31.09 29.62 29.96 0.1M
2024-02-14 28.44 30.59 27.44 30.12 0.1M
2024-02-13 28.53 29.56 26.90 28.67 0.1M
2024-02-12 31.49 31.93 28.66 28.84 0.2M
2024-02-09 32.76 33.87 29.47 31.30 0.2M
2024-02-08 35.50 35.70 32.51 32.73 0.4M
2024-02-07 33.89 35.78 33.00 34.73 0.6M
2024-02-06 32.90 33.73 31.70 32.95 0.1M
2024-02-05 31.79 33.75 31.65 32.23 0.4M
2024-02-02 28.43 30.94 28.36 30.94 0.3M
2024-02-01 28.84 28.86 27.73 28.13 0.0M
2024-01-31 28.14 29.34 28.14 28.68 0.1M
2024-01-30 29.03 29.29 28.41 28.64 0.1M
2024-01-29 28.17 29.36 27.19 28.73 0.2M
2024-01-25 27.48 28.59 27.48 27.90 0.1M
2024-01-24 25.61 27.97 25.61 27.51 0.1M
2024-01-23 28.40 28.78 26.11 26.29 0.2M
2024-01-20 28.90 29.10 28.30 28.43 0.1M
2024-01-19 29.87 29.87 28.82 28.88 0.2M
2024-01-18 28.00 29.55 27.37 29.21 0.1M
2024-01-17 29.20 29.49 28.07 28.29 0.1M
2024-01-16 29.94 29.94 28.01 29.05 0.2M
2024-01-15 28.63 30.00 28.17 29.51 0.3M
2024-01-12 26.25 27.84 25.71 27.56 0.4M
2024-01-11 26.72 26.72 25.26 25.31 0.1M
2024-01-10 25.85 26.48 25.42 26.11 0.2M
2024-01-09 23.88 25.30 23.46 25.27 0.5M
2024-01-08 24.00 24.00 23.56 23.88 0.1M
2024-01-05 23.90 24.26 23.43 23.75 0.1M
2024-01-04 23.02 24.25 23.02 23.63 0.2M
2024-01-03 23.41 23.41 22.92 23.17 0.0M
2024-01-02 23.89 23.89 22.90 23.41 0.0M
2024-01-01 23.07 23.50 22.60 23.23 0.1M