Uno Minda

UNOI
🏛️ 인도 →
1,300.00
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
2021-12-31 612.50 616.33 597.78 612.63 0.0M
2021-12-30 599.98 621.00 599.98 606.98 0.0M
2021-12-29 619.50 630.00 591.00 597.13 0.1M
2021-12-28 611.85 628.50 606.80 623.93 0.1M
2021-12-27 592.50 613.78 579.98 604.75 0.1M
2021-12-24 584.00 603.23 575.00 592.68 0.1M
2021-12-23 601.50 618.73 570.45 581.60 0.2M
2021-12-22 552.45 624.95 549.75 600.35 0.1M
2021-12-21 525.00 561.40 521.65 553.33 0.2M
2021-12-20 521.95 527.58 489.15 524.43 0.1M
2021-12-17 525.35 534.58 510.85 523.53 0.1M
2021-12-16 506.00 524.55 504.43 519.85 0.1M
2021-12-15 530.45 530.45 497.08 500.88 0.1M
2021-12-14 517.50 536.75 505.28 515.90 0.1M
2021-12-13 490.00 529.35 487.50 519.08 0.3M
2021-12-10 460.98 477.28 453.63 472.78 0.1M
2021-12-09 459.63 460.98 450.50 454.55 0.0M
2021-12-08 431.70 463.50 431.70 459.63 0.1M
2021-12-07 427.55 434.38 425.03 430.33 0.0M
2021-12-06 438.25 443.00 427.90 428.80 0.0M
2021-12-03 469.25 469.25 438.03 440.65 0.0M
2021-12-02 446.00 465.08 446.00 457.70 0.0M
2021-12-01 452.50 459.68 441.40 450.10 0.0M
2021-11-30 435.00 463.50 433.43 456.28 0.1M
2021-11-29 408.00 444.33 359.50 435.48 0.1M
2021-11-26 445.00 446.15 420.03 423.35 0.0M
2021-11-25 435.00 449.75 435.00 444.15 0.0M
2021-11-24 432.35 442.03 428.93 433.20 0.0M
2021-11-23 424.50 438.75 418.98 424.53 0.0M
2021-11-22 437.50 467.65 416.73 426.25 0.1M
2021-11-18 455.50 459.48 436.48 439.05 0.0M
2021-11-17 461.28 469.00 451.50 456.90 0.0M
2021-11-16 474.48 474.48 455.15 461.18 0.0M
2021-11-15 467.95 492.35 460.45 474.53 0.1M
2021-11-12 431.00 474.50 429.05 467.95 0.2M
2021-11-11 435.00 439.58 420.00 431.13 0.1M
2021-11-10 423.50 436.83 414.60 433.58 0.0M
2021-11-09 417.50 442.00 417.05 424.28 0.2M
2021-11-08 403.45 422.50 394.63 417.40 0.1M
2021-11-04 404.15 404.98 397.50 398.83 0.0M
2021-11-03 401.10 404.80 392.90 394.90 0.0M
2021-11-02 389.98 411.95 389.20 398.10 0.1M
2021-11-01 397.90 397.90 385.40 387.45 0.0M
2021-10-29 387.28 399.48 380.43 389.68 0.0M
2021-10-28 385.35 395.40 374.98 381.70 0.0M
2021-10-27 387.48 388.93 381.00 382.35 0.0M
2021-10-26 392.50 392.50 382.40 383.80 0.0M
2021-10-25 383.35 401.03 376.18 391.13 0.1M
2021-10-22 376.00 384.95 374.80 381.30 0.0M
2021-10-21 384.95 384.95 371.20 378.43 0.0M
2021-10-20 382.65 385.60 375.00 379.60 0.0M
2021-10-19 388.53 390.83 376.20 381.55 0.1M
2021-10-18 407.40 407.40 384.00 386.73 0.1M
2021-10-14 416.25 416.80 393.13 396.78 0.1M
2021-10-13 391.95 415.15 384.90 411.30 0.2M
2021-10-12 394.20 394.20 381.63 384.73 0.0M
2021-10-11 394.00 394.75 381.28 387.35 0.1M
2021-10-08 389.50 403.50 388.53 390.85 0.2M
2021-10-07 370.50 390.50 366.33 388.08 0.1M
2021-10-06 369.98 370.00 363.18 366.28 0.0M
2021-10-05 361.10 364.00 357.50 363.00 0.0M
2021-10-04 361.35 364.03 357.50 360.15 0.0M
2021-10-01 370.00 370.10 359.40 361.35 0.0M
2021-09-30 372.48 374.95 367.35 369.25 0.0M
2021-09-29 367.00 371.48 363.33 368.90 0.0M
2021-09-28 372.50 372.50 362.05 367.35 0.0M
2021-09-27 372.00 374.00 366.53 369.55 0.1M
2021-09-24 371.00 371.00 365.43 368.25 0.0M
2021-09-23 369.60 372.48 365.25 366.73 0.0M
2021-09-22 371.63 372.50 361.75 369.33 0.1M
2021-09-21 354.00 371.75 352.05 370.98 0.1M
2021-09-20 356.40 360.90 350.05 354.35 0.1M
2021-09-17 369.30 378.50 353.50 357.15 0.1M
2021-09-16 357.78 373.28 357.03 366.40 0.1M
2021-09-15 354.30 356.50 352.13 353.73 0.0M
2021-09-14 353.98 356.50 348.78 352.83 0.0M
2021-09-13 355.00 355.05 348.03 349.40 0.0M
2021-09-09 347.00 354.00 347.00 352.40 0.0M
2021-09-08 353.00 353.00 345.50 347.68 0.0M
2021-09-07 354.95 355.63 348.30 349.78 0.0M
2021-09-06 347.00 357.00 342.63 349.80 0.1M
2021-09-03 349.75 351.63 334.65 342.35 0.1M
2021-09-02 348.53 353.60 347.00 348.43 0.1M
2021-09-01 356.25 362.23 350.55 353.45 0.0M
2021-08-31 362.00 362.50 351.65 356.25 0.0M
2021-08-30 362.50 365.05 357.00 357.73 0.1M
2021-08-27 362.50 364.03 353.90 356.20 0.0M
2021-08-26 367.28 367.28 356.90 361.73 0.0M
2021-08-25 361.00 367.28 359.38 364.58 0.0M
2021-08-24 360.00 365.50 358.50 360.25 0.0M
2021-08-23 358.05 364.80 351.75 355.98 0.0M
2021-08-20 373.00 373.00 351.18 354.45 0.0M
2021-08-18 371.95 375.95 365.00 370.03 0.1M
2021-08-17 348.05 372.50 348.05 365.83 0.1M
2021-08-16 352.28 356.43 345.48 347.55 0.1M
2021-08-13 367.30 369.45 352.28 357.03 0.1M
2021-08-12 353.00 361.05 353.00 359.63 0.0M
2021-08-11 359.80 363.98 345.00 352.88 0.1M
2021-08-10 364.18 371.00 357.53 359.75 0.1M
2021-08-09 358.08 365.50 343.80 364.18 0.2M
2021-08-06 370.48 370.48 353.98 357.88 0.1M
2021-08-05 383.00 393.90 365.85 367.83 0.1M
2021-08-04 403.45 403.45 380.28 383.03 0.1M
2021-08-03 374.60 416.30 370.00 397.83 0.1M
2021-08-02 376.50 381.55 372.70 376.85 0.0M
2021-07-30 368.95 378.43 360.48 368.88 0.0M
2021-07-29 360.50 370.25 360.50 367.83 0.0M
2021-07-28 365.25 369.00 354.93 364.78 0.1M
2021-07-27 380.00 385.25 360.78 365.25 0.0M
2021-07-26 371.40 379.18 365.58 377.28 0.1M
2021-07-23 366.50 369.50 360.95 367.28 0.0M
2021-07-22 366.13 371.40 360.48 363.93 0.0M
2021-07-20 367.35 369.15 347.80 359.33 0.0M
2021-07-19 359.50 370.85 352.78 361.90 0.1M
2021-07-16 360.00 361.78 357.18 359.98 0.1M
2021-07-15 355.83 357.65 350.30 356.33 0.1M
2021-07-14 349.40 359.33 345.60 352.13 0.1M
2021-07-13 340.03 357.30 340.03 349.93 0.2M
2021-07-12 329.50 342.00 328.83 339.25 0.1M
2021-07-09 319.45 328.30 314.78 326.85 0.1M
2021-07-08 316.50 321.98 315.00 316.00 0.0M
2021-07-07 322.95 324.03 316.18 316.55 0.0M
2021-07-06 324.50 325.65 320.15 322.63 0.0M
2021-07-05 323.95 323.95 315.93 319.25 0.0M
2021-07-02 322.75 324.55 317.80 319.90 0.0M
2021-07-01 320.15 325.30 320.15 322.95 0.0M
2021-06-30 325.10 327.03 319.50 320.53 0.0M
2021-06-29 327.00 328.73 323.25 324.45 0.0M
2021-06-28 334.50 337.50 324.80 328.25 0.1M
2021-06-25 331.00 338.70 330.00 332.93 0.1M
2021-06-24 325.00 332.00 323.90 329.28 0.1M
2021-06-23 325.00 327.65 321.00 322.18 0.1M
2021-06-22 334.75 334.75 319.40 321.10 0.1M
2021-06-21 324.60 333.50 320.25 326.93 0.1M
2021-06-18 327.45 335.23 300.05 330.48 0.1M
2021-06-17 322.50 329.48 319.50 322.08 0.2M
2021-06-16 323.00 331.13 320.23 327.90 0.1M
2021-06-15 306.90 320.83 305.13 318.25 0.1M
2021-06-14 311.35 313.00 301.00 304.60 0.2M
2021-06-11 297.00 314.25 294.53 308.00 0.1M
2021-06-10 291.00 294.88 284.45 291.53 0.0M
2021-06-09 296.00 296.00 285.45 287.45 0.1M
2021-06-08 297.00 301.28 290.75 292.55 0.0M
2021-06-07 297.50 297.70 286.33 292.43 0.1M
2021-06-04 295.00 298.78 292.30 294.08 0.0M
2021-06-03 288.23 304.10 288.10 295.65 0.0M
2021-06-02 297.00 297.00 286.00 287.75 0.1M
2021-06-01 306.50 307.18 292.68 296.60 0.0M
2021-05-31 291.50 312.50 291.50 302.38 0.2M
2021-05-28 285.00 291.05 282.70 289.35 0.0M
2021-05-27 284.50 286.48 282.18 282.88 0.0M
2021-05-26 282.83 288.95 281.00 283.93 0.0M
2021-05-25 289.50 289.50 281.23 282.35 0.0M
2021-05-24 284.48 291.95 281.83 284.08 0.1M
2021-05-21 282.65 288.55 277.85 280.03 0.1M
2021-05-20 290.45 295.38 278.38 281.88 0.0M
2021-05-19 291.20 300.73 284.20 286.75 0.1M
2021-05-18 267.45 289.48 266.30 285.70 0.1M
2021-05-17 252.10 266.00 252.10 265.00 0.0M
2021-05-14 267.50 267.50 254.65 255.40 0.0M
2021-05-12 261.35 268.53 261.35 263.35 0.0M
2021-05-11 268.50 269.88 263.03 265.73 0.0M
2021-05-10 262.55 267.45 262.03 265.73 0.0M
2021-05-07 259.75 268.00 256.28 262.93 0.0M
2021-05-06 255.05 261.10 255.05 257.80 0.0M
2021-05-05 254.83 262.48 254.15 255.50 0.0M
2021-05-04 261.05 265.50 252.05 254.83 0.0M
2021-05-03 254.45 265.43 254.45 261.50 0.0M
2021-04-30 266.28 268.50 260.75 262.55 0.0M
2021-04-29 271.28 272.48 264.00 265.70 0.0M
2021-04-28 269.50 272.35 266.43 270.08 0.1M
2021-04-27 271.50 272.10 263.40 266.18 0.0M
2021-04-26 273.25 273.33 261.18 263.43 0.0M
2021-04-23 272.50 279.35 264.40 267.93 0.0M
2021-04-22 255.50 271.35 255.50 270.00 0.0M
2021-04-20 266.00 272.00 259.00 262.00 0.1M
2021-04-19 250.93 268.50 230.00 264.98 0.1M
2021-04-16 254.50 260.00 254.28 257.75 0.0M
2021-04-15 253.00 261.95 250.00 253.23 0.0M
2021-04-13 262.35 263.53 252.20 255.45 0.3M
2021-04-12 265.00 269.50 256.50 259.83 0.1M
2021-04-09 270.50 281.00 269.18 275.83 0.0M
2021-04-08 272.10 276.25 268.73 270.30 0.0M
2021-04-07 264.75 270.00 261.65 268.73 0.0M
2021-04-06 267.53 268.43 260.98 261.90 0.0M
2021-04-05 273.50 273.50 261.33 264.58 0.1M
2021-04-01 275.08 275.65 265.73 269.00 0.0M
2021-03-31 295.40 295.40 269.00 271.15 0.1M
2021-03-30 280.00 281.80 272.53 276.68 0.0M
2021-03-26 271.50 280.98 270.00 270.83 0.7M
2021-03-25 274.45 275.75 258.50 271.55 0.1M
2021-03-24 275.50 283.23 268.83 276.63 0.1M
2021-03-23 279.15 284.43 275.80 277.30 0.9M
2021-03-22 288.10 295.90 275.80 279.13 0.1M
2021-03-19 272.05 287.45 263.53 285.55 0.1M
2021-03-18 282.05 287.05 273.28 276.10 0.0M
2021-03-17 287.00 288.18 279.45 282.40 0.0M
2021-03-16 276.98 289.18 273.00 284.58 0.1M
2021-03-15 267.50 275.00 260.03 273.18 0.0M
2021-03-12 275.10 275.13 265.30 266.70 0.0M
2021-03-10 277.00 277.35 269.70 270.98 0.0M
2021-03-09 284.40 284.40 268.45 274.40 0.0M
2021-03-08 275.00 281.35 266.15 278.13 0.0M
2021-03-05 280.00 280.00 258.80 264.78 0.0M
2021-03-04 279.00 279.00 274.03 274.55 0.0M
2021-03-03 277.90 286.73 277.90 279.40 0.0M
2021-03-02 284.40 286.18 276.80 281.45 0.0M
2021-03-01 288.83 289.33 282.18 285.68 0.0M
2021-02-26 275.85 287.00 275.00 282.55 0.0M
2021-02-25 277.00 290.00 277.00 284.13 0.0M
2021-02-24 272.50 279.00 272.50 276.78 0.0M
2021-02-23 267.70 276.45 265.23 271.83 0.0M
2021-02-22 286.00 286.00 264.95 268.50 0.0M
2021-02-19 295.00 295.00 278.30 279.95 0.0M
2021-02-18 292.40 292.40 284.53 286.53 0.0M
2021-02-17 290.05 292.65 284.20 285.83 0.0M
2021-02-16 291.50 294.45 283.00 285.10 0.0M
2021-02-15 297.00 300.00 288.58 290.93 0.0M
2021-02-12 305.00 305.00 290.50 293.25 0.0M
2021-02-11 289.70 306.18 278.05 301.30 0.1M
2021-02-10 293.00 293.45 280.70 289.33 0.0M
2021-02-09 299.00 303.13 286.50 289.95 0.1M
2021-02-08 278.75 302.33 274.95 296.78 0.3M
2021-02-05 260.00 289.70 257.85 276.03 0.3M
2021-02-04 240.63 259.85 240.63 252.70 0.3M
2021-02-03 242.10 244.08 236.25 240.63 0.1M
2021-02-02 235.00 248.50 235.00 246.63 0.0M
2021-02-01 229.93 235.73 222.73 233.30 0.0M
2021-01-29 237.58 239.20 225.35 228.03 0.0M
2021-01-28 236.00 246.60 226.63 237.58 0.1M
2021-01-27 249.00 249.00 236.20 238.08 0.0M
2021-01-25 248.48 264.00 245.00 248.38 0.1M
2021-01-22 222.50 259.85 220.00 244.15 0.1M
2021-01-21 225.00 229.50 217.45 221.20 0.1M
2021-01-20 207.75 225.00 207.00 221.95 0.1M
2021-01-19 206.00 208.50 204.93 207.65 0.0M
2021-01-18 205.00 206.00 201.48 203.08 0.0M
2021-01-15 201.60 203.50 197.80 202.70 0.0M
2021-01-14 201.95 202.13 197.58 201.60 0.0M
2021-01-13 206.03 206.05 196.40 198.13 0.1M
2021-01-12 197.68 209.83 197.68 204.05 0.1M
2021-01-11 203.50 203.50 198.40 199.10 0.0M
2021-01-08 198.73 201.08 195.50 200.85 0.0M
2021-01-07 199.13 203.53 193.78 194.75 0.0M
2021-01-06 205.00 206.00 196.80 198.38 0.0M
2021-01-05 201.25 205.50 200.03 204.03 0.0M
2021-01-04 199.50 203.35 199.00 202.40 0.0M
2021-01-01 202.58 202.83 198.50 199.43 0.0M