Universal Cables Ltd

UNVR
🏛️ 인도 →
715.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 721.00 721.00 719.85 719.85 0.1K
09:20 721.30 721.30 710.00 713.60 0.2K
09:25 713.60 717.25 713.60 717.25 0.1K
09:30 720.10 720.45 717.20 720.05 0.2K
09:35 716.60 716.85 716.60 716.85 0.0K
09:40 718.50 718.50 717.50 717.50 0.1K
09:50 716.70 716.70 716.70 716.70 0.0K
09:55 715.05 715.05 715.05 715.05 0.0K
10:10 713.95 713.95 712.85 712.85 0.1K
10:15 714.75 714.75 714.75 714.75 0.1K
10:20 712.85 713.85 712.85 713.85 0.0K
10:25 712.30 712.30 711.75 711.75 0.0K
10:30 714.45 714.45 711.80 711.80 0.0K
10:35 712.85 712.85 712.85 712.85 0.0K
10:45 711.80 711.80 711.80 711.80 0.0K
10:50 712.90 712.90 712.90 712.90 0.0K
10:55 713.35 713.35 713.35 713.35 0.0K
11:00 715.05 715.05 715.05 715.05 0.0K
11:15 714.25 714.25 714.25 714.25 0.0K
11:25 715.50 715.50 715.50 715.50 0.0K
11:35 715.00 715.00 715.00 715.00 0.0K
11:40 714.80 714.80 714.80 714.80 0.0K
12:00 714.00 714.00 714.00 714.00 0.0K
12:15 715.80 715.80 715.80 715.80 0.0K
12:20 716.35 716.35 716.35 716.35 0.0K
12:30 714.70 714.70 714.70 714.70 0.0K
13:10 716.45 716.45 716.45 716.45 0.0K
13:20 716.35 716.35 716.35 716.35 0.0K
13:35 715.40 715.45 715.40 715.45 0.0K
13:40 712.85 712.85 712.85 712.85 0.1K
14:25 713.95 713.95 713.95 713.95 0.0K
14:40 713.90 713.90 713.90 713.90 0.0K
15:00 715.55 715.55 715.55 715.55 0.1K
15:05 715.60 715.60 715.60 715.60 0.0K
15:10 716.25 716.25 713.90 713.90 0.0K
15:15 718.45 718.45 713.50 713.50 0.1K
15:20 714.35 715.20 714.15 714.15 0.1K
15:25 729.00 729.00 714.35 715.00 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-03 721.00 729.00 710.00 715.00 0.0M
2025-10-01 690.05 729.90 690.05 724.20 0.0M
2025-09-30 709.55 717.90 705.00 706.45 0.0M
2025-09-29 722.00 728.30 705.00 708.15 0.0M
2025-09-26 741.30 743.40 715.45 718.35 0.0M
2025-09-25 728.00 755.65 728.00 749.50 0.0M
2025-09-24 765.05 784.05 740.85 747.55 0.0M
2025-09-23 765.00 775.60 746.40 764.00 0.0M
2025-09-22 819.45 823.60 769.95 773.05 0.0M
2025-09-19 796.05 805.00 776.30 800.45 0.0M
2025-09-18 746.30 799.90 746.30 794.65 0.0M
2025-09-17 712.50 743.65 708.95 741.45 0.0M
2025-09-16 724.95 729.15 707.55 711.65 0.0M
2025-09-15 719.65 726.50 718.25 722.80 0.0M
2025-09-12 722.10 724.10 714.20 717.45 0.0M
2025-09-11 710.05 726.00 710.05 721.00 0.0M
2025-09-10 717.00 735.55 716.00 720.45 0.0M
2025-09-09 728.95 728.95 720.90 721.75 0.0M
2025-09-08 711.00 738.15 707.70 730.15 0.0M
2025-09-05 712.00 722.00 703.45 708.85 0.0M
2025-09-04 720.95 744.90 707.30 713.55 0.0M
2025-09-03 732.00 741.05 717.90 722.90 0.0M
2025-09-02 711.00 740.00 709.85 724.85 0.0M
2025-09-01 708.15 724.35 706.60 710.00 0.0M
2025-08-29 715.00 720.35 707.00 709.90 0.0M
2025-08-28 720.05 726.00 712.20 716.15 0.0M
2025-08-26 730.40 741.95 718.15 731.95 0.0M
2025-08-25 715.00 750.65 712.20 738.10 0.0M
2025-08-22 727.45 729.75 715.00 715.75 0.0M
2025-08-21 719.80 765.10 719.80 727.55 0.0M
2025-08-20 710.05 723.55 704.65 705.55 0.0M
2025-08-19 716.50 721.00 708.00 708.55 0.0M
2025-08-18 734.85 734.85 707.95 710.55 0.0M
2025-08-14 725.00 742.75 716.65 732.40 0.0M
2025-08-13 719.35 747.00 719.35 736.50 0.0M
2025-08-12 741.45 763.40 723.15 735.80 0.0M
2025-08-11 799.95 799.95 700.00 742.30 0.0M
2025-08-08 706.75 713.00 695.00 699.20 0.0M
2025-08-07 710.90 724.40 689.65 706.00 0.0M
2025-08-06 723.35 723.35 698.80 710.90 0.0M
2025-08-05 728.15 732.00 713.45 722.75 0.0M
2025-08-04 711.05 728.80 711.05 716.70 0.0M
2025-08-01 733.40 739.25 711.45 722.50 0.0M
2025-07-31 721.30 750.05 718.75 747.20 0.0M
2025-07-30 783.95 783.95 719.00 723.65 0.0M
2025-07-29 732.00 735.15 716.30 729.00 0.0M
2025-07-28 804.85 804.85 712.00 737.00 0.0M
2025-07-25 816.05 816.05 736.30 744.75 0.0M
2025-07-24 763.30 764.80 746.15 748.25 0.0M
2025-07-23 762.10 768.80 752.25 759.95 0.0M
2025-07-22 744.15 771.70 737.85 765.70 0.0M
2025-07-21 769.00 771.95 754.35 755.55 0.0M
2025-07-18 773.00 784.00 765.40 771.70 0.0M
2025-07-17 772.30 779.45 766.00 776.70 0.0M
2025-07-16 783.20 785.35 770.00 772.65 0.0M
2025-07-15 765.00 790.85 765.00 781.95 0.0M
2025-07-14 781.10 781.10 756.20 761.40 0.0M
2025-07-11 782.30 794.00 776.30 784.55 0.0M
2025-07-10 848.00 848.00 773.95 783.90 0.0M
2025-07-09 798.00 809.50 786.95 788.90 0.0M
2025-07-08 804.95 822.40 789.00 794.30 0.0M
2025-07-07 794.35 813.05 781.10 802.00 0.0M
2025-07-04 772.50 789.40 769.05 784.95 0.0M
2025-07-03 770.25 787.45 767.15 776.30 0.0M
2025-07-02 786.00 788.25 762.55 775.20 0.0M
2025-07-01 771.05 791.30 767.15 785.00 0.0M
2025-06-30 739.40 784.00 729.30 781.05 0.0M
2025-06-27 795.85 795.85 740.65 744.75 0.0M
2025-06-26 711.05 773.20 711.05 768.05 0.0M
2025-06-25 699.95 747.75 699.95 737.90 0.0M
2025-06-24 710.55 713.95 689.60 695.40 0.0M
2025-06-23 679.95 699.50 679.55 695.60 0.0M
2025-06-20 636.00 701.00 636.00 681.15 0.0M
2025-06-19 673.00 686.35 645.90 651.45 0.0M
2025-06-18 683.25 709.15 672.30 679.50 0.0M
2025-06-17 651.30 711.50 649.60 681.65 0.0M
2025-06-16 646.80 663.95 631.20 660.65 0.0M
2025-06-13 613.50 655.90 613.50 644.45 0.0M
2025-06-12 664.55 666.35 636.00 639.30 0.0M
2025-06-11 656.15 668.25 651.05 661.45 0.0M
2025-06-10 626.85 654.95 625.00 651.05 0.0M
2025-06-09 613.35 627.15 609.70 625.55 0.0M
2025-06-06 604.30 620.00 601.60 611.05 0.0M
2025-06-05 625.80 625.80 583.50 596.75 0.0M
2025-06-04 619.10 627.90 612.55 620.25 0.0M
2025-06-03 603.00 632.20 602.05 615.20 0.0M
2025-06-02 589.85 613.50 589.85 602.20 0.0M
2025-05-30 605.00 606.35 587.20 596.45 0.0M
2025-05-29 602.00 604.50 591.45 592.05 0.0M
2025-05-28 618.65 618.70 591.35 598.75 0.0M
2025-05-27 637.95 637.95 610.70 618.65 0.0M
2025-05-26 620.05 641.40 615.05 624.75 0.0M
2025-05-23 593.00 624.85 567.55 614.20 0.0M
2025-05-22 586.55 598.10 569.30 590.75 0.0M
2025-05-21 578.75 590.95 570.80 580.00 0.0M
2025-05-20 560.15 598.00 560.15 574.75 0.0M
2025-05-19 540.05 620.00 540.05 581.70 0.0M
2025-05-16 534.15 570.95 534.15 556.75 0.0M
2025-05-15 544.00 565.00 540.00 544.45 0.0M
2025-05-14 520.30 555.45 520.30 553.05 0.0M
2025-05-13 502.55 541.60 499.20 529.30 0.0M
2025-05-12 500.30 514.35 492.10 495.35 0.0M
2025-05-09 450.00 494.15 450.00 490.00 0.0M
2025-05-08 468.35 524.15 468.35 480.00 0.0M
2025-05-07 445.15 476.30 445.15 465.15 0.0M
2025-05-06 504.95 504.95 463.30 467.95 0.0M
2025-05-05 469.00 510.00 469.00 501.60 0.0M
2025-05-02 450.00 451.10 421.90 431.10 0.0M
2025-04-30 461.00 461.00 440.90 445.60 0.0M
2025-04-29 477.75 477.75 461.00 461.00 0.0M
2025-04-28 474.00 477.00 466.70 468.60 0.0M
2025-04-25 485.00 503.95 464.80 480.65 0.0M
2025-04-24 465.70 485.20 465.70 482.50 0.0M
2025-04-23 480.00 486.70 467.95 472.55 0.0M
2025-04-22 463.30 491.10 462.55 481.55 0.0M
2025-04-21 445.90 475.95 445.00 470.95 0.0M
2025-04-17 430.05 459.70 430.05 449.35 0.0M
2025-04-16 437.10 445.90 428.30 440.25 0.0M
2025-04-15 429.05 442.70 424.90 433.55 0.0M
2025-04-11 411.20 426.25 411.20 416.45 0.0M
2025-04-09 456.70 456.70 408.10 410.50 0.0M
2025-04-08 464.00 464.00 436.75 437.20 0.0M
2025-04-07 435.00 452.70 424.00 436.75 0.0M
2025-04-04 495.95 495.95 458.45 465.75 0.0M
2025-04-03 500.90 509.10 494.10 495.95 0.0M
2025-04-02 502.40 512.05 491.05 498.15 0.0M
2025-04-01 493.45 507.10 492.30 499.05 0.0M
2025-03-28 497.85 506.90 479.50 494.35 0.0M
2025-03-27 476.25 514.00 475.00 508.95 0.0M
2025-03-26 478.90 494.65 474.65 476.40 0.0M
2025-03-25 507.55 507.55 481.00 483.75 0.0M
2025-03-24 517.20 525.95 495.00 500.70 0.0M
2025-03-21 530.50 530.50 479.00 507.65 0.0M
2025-03-20 483.45 499.00 478.75 482.40 0.0M
2025-03-19 479.95 480.95 467.05 476.95 0.0M
2025-03-18 497.00 497.00 463.15 467.10 0.0M
2025-03-17 474.15 474.15 457.20 460.95 0.0M
2025-03-13 490.00 492.05 460.00 463.70 0.0M
2025-03-12 530.00 530.00 478.00 479.05 0.0M
2025-03-11 490.00 495.00 476.00 490.35 0.0M
2025-03-10 495.00 504.45 484.90 499.95 0.0M
2025-03-07 517.00 521.00 503.00 504.25 0.0M
2025-03-06 524.95 524.95 500.40 514.25 0.0M
2025-03-05 492.50 516.75 492.00 502.05 0.0M
2025-03-04 485.00 514.40 481.85 500.45 0.0M
2025-03-03 475.05 506.45 475.05 484.95 0.0M
2025-02-28 488.75 509.10 476.55 501.65 0.0M
2025-02-27 532.00 548.00 486.00 493.75 0.0M
2025-02-25 531.75 546.45 525.50 532.00 0.0M
2025-02-24 578.95 584.35 524.60 531.30 0.0M
2025-02-21 489.95 558.25 489.95 544.25 0.0M
2025-02-20 504.40 507.85 493.80 500.25 0.0M
2025-02-19 496.00 517.25 491.25 498.30 0.0M
2025-02-18 502.70 517.55 492.15 495.40 0.0M
2025-02-17 491.15 531.30 489.00 508.75 0.0M
2025-02-14 559.45 559.45 523.15 534.60 0.0M
2025-02-13 560.05 580.45 541.20 548.75 0.0M
2025-02-12 586.10 587.00 551.95 571.30 0.0M
2025-02-11 583.10 601.00 549.55 583.30 0.0M
2025-02-10 632.10 635.00 604.80 617.65 0.0M
2025-02-07 671.95 671.95 622.10 630.65 0.0M
2025-02-06 666.65 670.00 640.30 644.35 0.0M
2025-02-05 641.40 668.00 641.00 665.35 0.0M
2025-02-04 640.00 643.30 631.50 641.40 0.0M
2025-02-03 645.05 645.05 614.00 635.60 0.0M
2025-02-01 655.10 666.00 638.45 656.25 0.0M
2025-01-31 623.55 661.00 623.55 642.25 0.0M
2025-01-30 627.35 645.55 618.20 627.65 0.0M
2025-01-29 616.60 648.45 603.30 629.65 0.0M
2025-01-28 625.00 625.00 570.20 604.55 0.0M
2025-01-27 640.75 650.60 613.05 620.55 0.0M
2025-01-24 699.15 699.15 657.25 662.60 0.0M
2025-01-23 695.00 714.05 683.25 691.40 0.0M
2025-01-22 719.75 719.75 664.40 694.80 0.0M
2025-01-21 773.00 779.35 708.00 716.60 0.0M
2025-01-20 769.95 787.10 759.15 771.65 0.0M
2025-01-17 764.00 764.00 742.30 747.30 0.0M
2025-01-16 799.95 799.95 744.05 763.25 0.0M
2025-01-15 728.05 753.00 720.10 747.35 0.0M
2025-01-14 743.70 750.20 720.45 728.60 0.0M
2025-01-13 752.60 764.75 718.35 726.05 0.0M
2025-01-10 834.15 834.15 762.70 768.25 0.0M
2025-01-09 845.00 867.55 830.00 834.15 0.0M
2025-01-08 840.00 849.00 819.30 841.15 0.0M
2025-01-07 804.25 858.00 804.25 838.85 0.0M
2025-01-06 807.55 828.40 795.75 816.55 0.0M
2025-01-03 811.75 822.35 806.55 809.15 0.0M
2025-01-02 847.85 847.85 811.70 814.45 0.0M
2025-01-01 819.60 846.90 805.90 833.25 0.0M