Universal Autofoundry Ltd (UNVE)

UNVE
🏛️ 인도 →
65.78
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 200.00 200.00 195.05 197.25 0.0M
2023-12-28 211.00 211.00 198.95 199.85 0.1M
2023-12-27 204.95 209.90 199.05 205.55 0.0M
2023-12-26 205.80 206.95 195.00 199.30 0.1M
2023-12-22 208.50 209.90 189.95 201.75 0.3M
2023-12-21 197.00 219.95 182.00 190.85 0.1M
2023-12-20 215.30 215.30 191.00 202.20 0.1M
2023-12-19 220.65 220.65 208.00 210.05 0.0M
2023-12-18 209.00 222.00 209.00 216.30 0.0M
2023-12-15 215.00 219.85 205.20 208.90 0.1M
2023-12-14 212.15 218.15 211.80 212.60 0.0M
2023-12-13 211.00 220.00 211.00 212.15 0.1M
2023-12-12 222.00 222.90 216.00 218.85 0.1M
2023-12-11 221.00 221.00 214.05 219.55 0.1M
2023-12-08 221.50 223.75 217.00 218.95 0.0M
2023-12-07 212.00 220.50 210.00 220.50 0.1M
2023-12-06 216.00 217.40 206.65 210.00 0.0M
2023-12-05 219.70 220.50 214.00 214.75 0.1M
2023-12-04 225.00 226.95 214.10 218.00 0.1M
2023-12-01 222.70 222.70 215.40 217.70 0.0M
2023-11-30 230.30 230.45 219.20 220.30 0.0M
2023-11-29 229.80 236.90 223.05 230.70 0.0M
2023-11-28 234.45 235.00 220.50 229.80 0.0M
2023-11-24 235.40 235.40 232.10 232.10 0.0M
2023-11-23 236.80 236.80 236.80 236.80 0.0M
2023-11-22 243.05 243.05 241.60 241.60 0.0M
2023-11-21 238.10 247.50 238.10 246.50 0.0M
2023-11-20 242.80 242.80 242.75 242.80 0.0M
2023-11-17 233.00 238.05 233.00 238.05 0.0M
2023-11-16 238.50 238.50 233.40 233.40 0.0M
2023-11-15 238.15 239.20 238.15 238.15 0.0M
2023-11-13 240.10 243.00 240.10 243.00 0.0M
2023-11-12 245.00 245.00 245.00 245.00 0.0M
2023-11-10 249.95 249.95 249.95 249.95 0.0M
2023-11-09 260.30 260.30 255.05 255.05 0.0M
2023-11-08 270.00 270.00 260.25 260.25 0.0M
2023-11-07 264.90 265.30 264.90 265.30 0.0M
2023-11-06 260.10 260.10 260.10 260.10 0.0M
2023-11-03 253.00 255.95 253.00 255.00 0.0M
2023-11-02 258.00 258.00 257.50 258.00 0.0M
2023-11-01 250.00 253.50 249.00 253.50 0.0M
2023-10-31 249.95 249.95 249.00 249.90 0.0M
2023-10-30 250.60 250.60 250.60 250.60 0.0M
2023-10-27 245.70 255.70 245.70 255.70 0.0M
2023-10-26 250.70 250.70 250.70 250.70 0.0M
2023-10-25 255.80 255.80 255.80 255.80 0.0M
2023-10-23 261.00 261.00 261.00 261.00 0.0M
2023-10-20 266.30 266.30 266.30 266.30 0.0M
2023-10-19 271.70 271.70 271.70 271.70 0.0M
2023-10-18 277.20 277.20 277.20 277.20 0.0M
2023-10-17 295.00 295.00 280.00 282.85 0.0M
2023-10-16 293.65 293.65 293.65 293.65 0.0M
2023-10-13 279.70 279.70 279.70 279.70 0.0M
2023-10-12 259.00 266.40 259.00 266.40 0.0M
2023-10-11 249.20 257.00 249.20 253.75 0.0M
2023-10-10 251.00 258.00 245.60 249.90 0.0M
2023-10-09 255.00 255.00 248.00 252.50 0.0M
2023-10-06 256.00 259.00 251.00 256.05 0.0M
2023-10-05 257.80 257.80 250.00 254.00 0.0M
2023-10-04 256.40 260.95 250.60 252.20 0.0M
2023-10-03 264.80 264.80 256.00 260.30 0.0M
2023-09-29 263.25 267.95 261.10 264.85 0.0M
2023-09-28 269.50 269.50 261.10 263.50 0.0M
2023-09-27 257.00 269.05 257.00 266.65 0.0M
2023-09-26 268.00 269.00 259.50 263.25 0.0M
2023-09-25 254.80 260.10 250.00 260.10 0.0M
2023-09-22 256.90 256.90 241.00 247.75 0.0M
2023-09-21 265.50 265.50 250.20 252.35 0.0M
2023-09-20 265.85 268.00 261.00 261.65 0.0M
2023-09-18 264.00 276.00 260.00 262.75 0.0M
2023-09-15 265.00 268.80 258.00 263.70 0.0M
2023-09-14 257.95 267.00 250.20 262.25 0.0M
2023-09-13 248.45 260.00 248.45 256.45 0.0M
2023-09-12 277.00 277.65 261.50 261.50 0.0M
2023-09-11 287.95 287.95 271.00 275.25 0.0M
2023-09-08 301.20 301.20 281.25 284.70 0.0M
2023-09-07 289.00 293.95 281.00 288.20 0.0M
2023-09-06 294.75 299.00 285.00 293.40 0.0M
2023-09-05 277.95 286.85 261.00 286.85 0.1M
2023-09-04 284.00 284.00 266.20 273.20 0.0M
2023-09-01 294.95 295.00 275.00 279.25 0.0M
2023-08-31 309.45 309.45 280.05 288.90 0.1M
2023-08-30 289.00 294.75 289.00 294.75 0.1M
2023-08-29 278.00 280.75 265.10 280.75 0.5M
2023-08-28 255.25 255.25 247.00 255.25 0.2M
2023-08-25 232.05 232.05 232.05 232.05 0.0M
2023-08-24 170.25 193.40 170.25 193.40 2.2M
2023-08-23 159.60 184.70 158.30 161.20 0.1M
2023-08-22 156.20 158.20 149.00 157.75 0.0M
2023-08-21 151.45 151.45 147.25 149.05 0.0M
2023-08-18 149.55 151.50 147.70 148.35 0.0M
2023-08-17 158.40 158.40 146.40 149.55 0.0M
2023-08-16 158.70 159.00 146.20 151.20 0.0M
2023-08-14 159.95 159.95 152.00 154.85 0.0M
2023-08-11 153.00 157.05 149.00 156.65 0.0M
2023-08-10 144.65 153.90 142.05 152.95 0.0M
2023-08-09 144.75 147.70 138.25 144.70 0.0M
2023-08-08 137.45 140.45 133.25 139.80 0.0M
2023-08-07 133.80 137.80 130.85 133.80 0.0M
2023-08-04 133.40 136.70 130.25 131.80 0.0M
2023-08-03 135.85 135.85 130.00 130.60 0.0M
2023-08-02 136.90 136.90 129.00 131.40 0.0M
2023-08-01 139.90 139.90 133.00 134.45 0.0M
2023-07-31 139.75 142.30 136.00 137.15 0.0M
2023-07-28 144.50 145.65 135.55 137.95 0.0M
2023-07-27 142.90 142.90 139.55 139.70 0.0M
2023-07-26 134.30 141.00 134.30 141.00 0.0M
2023-07-25 138.25 139.90 135.45 136.80 0.0M
2023-07-24 140.40 144.00 134.00 137.80 0.0M
2023-07-21 136.85 139.90 136.05 136.20 0.0M
2023-07-20 136.70 140.00 136.00 136.90 0.0M
2023-07-19 142.35 143.00 136.10 136.65 0.0M
2023-07-18 139.00 154.65 136.30 137.10 0.0M
2023-07-17 143.65 143.70 136.50 138.50 0.0M
2023-07-14 142.45 144.85 140.05 140.30 0.0M
2023-07-13 145.95 145.95 139.75 142.45 0.0M
2023-07-12 141.95 141.95 139.25 139.65 0.0M
2023-07-11 143.75 143.75 136.10 142.00 0.0M
2023-07-10 142.55 142.55 136.00 138.50 0.0M
2023-07-07 148.00 148.00 138.00 141.70 0.0M
2023-07-06 150.00 150.00 139.00 140.85 0.0M
2023-07-05 158.85 158.85 143.50 143.60 0.0M
2023-07-04 146.70 162.00 143.05 149.25 0.0M
2023-07-03 138.95 146.95 138.65 141.00 0.0M
2023-06-30 140.85 140.85 115.00 127.60 0.0M
2023-06-28 137.80 138.80 134.05 138.00 0.0M
2023-06-27 139.00 139.00 134.10 137.80 0.0M
2023-06-26 132.40 139.65 132.40 138.15 0.0M
2023-06-23 133.15 140.40 133.15 137.95 0.0M
2023-06-22 141.30 141.30 135.00 135.80 0.0M
2023-06-21 144.95 144.95 134.00 138.85 0.0M
2023-06-20 142.90 143.00 136.75 140.00 0.0M
2023-06-19 139.20 142.45 136.30 138.85 0.0M
2023-06-16 139.90 140.05 137.25 138.20 0.0M
2023-06-15 142.70 148.00 136.80 139.80 0.0M
2023-06-14 144.00 144.00 137.30 137.55 0.0M
2023-06-13 144.00 144.00 130.00 139.05 0.0M
2023-06-12 122.05 138.80 122.05 136.15 0.0M
2023-06-09 145.00 145.00 130.65 135.15 0.0M
2023-06-08 144.95 144.95 138.00 139.50 0.0M
2023-06-07 146.90 146.90 138.80 139.50 0.0M
2023-06-06 146.75 146.75 138.25 139.50 0.0M
2023-06-05 153.70 153.70 133.80 140.00 0.0M
2023-06-02 136.90 143.65 131.95 139.75 0.0M
2023-06-01 136.35 143.85 135.05 136.55 0.0M
2023-05-31 140.10 145.75 135.00 136.30 0.0M
2023-05-30 147.40 152.50 141.15 142.45 0.0M
2023-05-29 152.90 152.90 138.05 143.30 0.0M
2023-05-26 149.90 149.90 143.05 145.60 0.0M
2023-05-25 148.50 148.50 141.00 142.80 0.0M
2023-05-24 140.00 149.95 135.30 143.30 0.0M
2023-05-23 141.90 148.85 135.00 136.95 0.0M
2023-05-22 151.40 152.85 139.80 142.10 0.0M
2023-05-19 148.95 150.00 143.35 148.90 0.0M
2023-05-18 145.00 149.20 140.50 143.25 0.0M
2023-05-17 145.00 146.90 143.40 145.00 0.0M
2023-05-16 150.85 150.85 139.35 142.00 0.0M
2023-05-15 156.95 156.95 144.15 146.05 0.0M
2023-05-12 161.95 161.95 142.30 143.20 0.0M
2023-05-11 147.85 149.00 143.05 149.00 0.0M
2023-05-10 149.45 149.45 141.95 145.00 0.0M
2023-05-09 159.95 159.95 143.00 145.00 0.0M
2023-05-08 156.10 161.85 144.00 146.25 0.0M
2023-05-05 163.75 163.75 149.00 153.00 0.0M
2023-05-04 157.85 157.85 153.50 154.80 0.0M
2023-05-03 152.30 156.90 150.05 155.00 0.0M
2023-05-02 156.95 156.95 152.25 152.25 0.0M
2023-04-28 152.50 157.00 148.00 151.60 0.0M
2023-04-27 153.10 153.10 150.45 152.20 0.0M
2023-04-26 163.45 163.45 149.10 153.00 0.0M
2023-04-25 156.00 156.90 153.40 156.00 0.0M
2023-04-24 146.15 158.00 146.15 157.80 0.0M
2023-04-21 157.65 158.00 152.55 157.85 0.0M
2023-04-20 158.00 158.00 152.05 155.20 0.0M
2023-04-19 164.40 164.90 153.65 157.20 0.0M
2023-04-18 168.95 168.95 156.50 158.00 0.0M
2023-04-17 155.10 158.95 153.50 153.95 0.0M
2023-04-13 154.00 158.55 150.00 154.20 0.0M
2023-04-12 154.25 155.50 151.25 153.90 0.0M
2023-04-11 154.05 154.50 151.65 153.95 0.0M
2023-04-10 155.10 158.60 154.50 154.65 0.0M
2023-04-06 159.05 159.15 151.90 155.30 0.0M
2023-04-05 159.55 159.55 151.90 154.30 0.0M
2023-04-03 160.00 160.00 153.85 159.85 0.0M
2023-03-31 158.85 160.00 154.75 159.85 0.0M
2023-03-29 161.00 161.00 153.55 154.55 0.0M
2023-03-28 160.00 160.00 152.00 153.80 0.0M
2023-03-27 162.95 162.95 155.25 156.05 0.0M
2023-03-24 165.95 165.95 158.05 161.05 0.0M
2023-03-23 162.05 162.05 158.00 160.80 0.0M
2023-03-22 165.95 165.95 160.10 164.00 0.0M
2023-03-21 159.05 161.85 156.90 158.90 0.0M
2023-03-20 158.25 165.95 158.00 160.00 0.0M
2023-03-17 166.85 166.85 159.25 161.45 0.0M
2023-03-16 161.45 163.10 156.65 160.30 0.0M
2023-03-15 164.85 166.90 152.00 158.20 0.0M
2023-03-14 166.40 166.40 155.35 159.95 0.0M
2023-03-13 167.00 167.00 153.90 158.50 0.0M
2023-03-10 162.00 162.45 157.00 161.95 0.0M
2023-03-09 153.90 154.75 149.85 154.75 0.0M
2023-03-08 134.05 147.40 134.05 147.40 0.0M
2023-03-06 140.70 140.70 136.40 140.40 0.0M
2023-03-03 139.70 141.80 137.05 139.85 0.0M
2023-03-02 138.05 139.70 137.95 139.65 0.0M
2023-03-01 140.95 142.40 137.35 139.95 0.0M
2023-02-28 138.05 140.85 136.00 138.95 0.0M
2023-02-27 137.75 139.80 136.00 137.05 0.0M
2023-02-24 139.20 139.75 138.00 138.30 0.0M
2023-02-23 138.85 139.95 137.35 139.15 0.0M
2023-02-22 140.90 142.90 137.00 139.45 0.0M
2023-02-21 141.05 141.05 138.65 138.95 0.0M
2023-02-20 143.65 144.00 138.00 139.10 0.0M
2023-02-17 143.80 143.80 135.00 139.95 0.0M
2023-02-16 138.35 141.80 137.75 139.35 0.0M
2023-02-15 145.70 145.80 135.55 138.35 0.0M
2023-02-14 143.45 143.45 135.00 138.90 0.0M
2023-02-13 133.50 136.95 133.50 136.75 0.0M
2023-02-10 126.55 134.80 126.55 133.50 0.0M
2023-02-09 130.00 137.65 128.60 132.50 0.0M
2023-02-08 134.85 134.85 130.00 131.90 0.0M
2023-02-07 131.05 134.95 130.20 131.35 0.0M
2023-02-06 144.10 144.10 135.20 137.05 0.0M
2023-02-03 143.95 143.95 135.00 139.90 0.0M
2023-02-02 138.00 141.85 135.00 138.10 0.0M
2023-02-01 136.00 138.40 131.35 135.10 0.0M
2023-01-31 140.05 140.05 128.25 136.30 0.1M
2023-01-30 133.40 133.40 133.40 133.40 0.0M
2023-01-27 126.95 127.05 126.85 127.05 0.0M
2023-01-25 126.00 126.00 115.85 121.00 0.0M
2023-01-24 121.00 121.65 120.00 121.65 0.1M
2023-01-23 114.15 115.90 111.55 115.90 0.0M
2023-01-20 112.30 114.55 108.55 110.40 0.0M
2023-01-19 115.00 116.95 112.05 112.20 0.0M
2023-01-18 112.15 115.70 109.00 115.15 0.0M
2023-01-17 111.95 115.90 111.00 112.15 0.0M
2023-01-16 117.00 119.60 111.50 112.05 0.0M
2023-01-13 117.00 117.00 109.25 113.95 0.0M
2023-01-12 115.65 115.75 106.05 111.95 0.0M
2023-01-11 110.00 110.60 103.00 110.25 0.0M
2023-01-10 109.90 109.90 102.85 105.35 0.0M
2023-01-09 104.95 107.00 99.20 105.05 0.0M
2023-01-06 102.40 107.00 102.40 102.60 0.0M
2023-01-05 109.00 109.00 104.30 107.75 0.0M
2023-01-04 109.00 109.00 106.95 109.00 0.0M
2023-01-03 104.00 108.70 101.05 106.60 0.0M
2023-01-02 107.80 107.80 103.50 103.55 0.0M