Xtglobal Infotech Ltd (XTGL)

XTGL
🏛️ 인도 →
39.99
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 39.00 41.25 38.12 39.94 0.0M
2024-12-30 40.65 41.24 38.40 39.03 0.0M
2024-12-27 40.60 41.50 40.60 40.95 0.0M
2024-12-26 41.41 42.23 40.51 40.60 0.0M
2024-12-24 41.99 43.00 40.60 41.75 0.0M
2024-12-23 43.10 43.10 41.05 41.87 0.0M
2024-12-20 42.29 43.22 41.52 42.18 0.0M
2024-12-19 43.99 44.21 41.00 41.30 0.0M
2024-12-18 44.21 44.43 42.00 42.19 0.0M
2024-12-17 45.39 45.99 44.01 44.02 0.0M
2024-12-16 50.00 50.00 45.01 45.39 0.0M
2024-12-13 46.40 46.70 44.00 45.08 0.0M
2024-12-12 47.22 47.98 45.82 45.82 0.0M
2024-12-11 49.50 49.50 45.25 46.02 0.0M
2024-12-10 47.52 49.00 46.14 46.72 0.0M
2024-12-09 48.50 48.50 46.00 47.30 0.0M
2024-12-06 47.42 49.30 47.30 47.61 0.0M
2024-12-05 48.26 48.38 46.07 47.41 0.0M
2024-12-04 50.80 50.80 46.20 47.31 0.0M
2024-12-03 49.00 50.47 47.01 49.41 0.1M
2024-12-02 45.19 48.87 44.65 47.76 0.0M
2024-11-29 44.40 45.45 43.84 44.30 0.0M
2024-11-28 43.28 48.49 42.00 43.67 0.0M
2024-11-27 41.94 43.50 41.94 42.06 0.0M
2024-11-26 43.02 43.27 42.50 42.70 0.0M
2024-11-25 43.10 43.62 42.10 42.21 0.0M
2024-11-22 42.79 42.94 41.67 42.10 0.0M
2024-11-21 43.17 44.80 41.00 42.31 0.0M
2024-11-19 42.35 43.51 42.02 42.72 0.0M
2024-11-18 41.00 43.60 41.00 42.01 0.0M
2024-11-14 43.90 44.99 42.00 42.24 0.0M
2024-11-13 47.20 47.20 43.03 44.68 0.0M
2024-11-12 45.10 46.22 43.30 45.78 0.0M
2024-11-11 44.19 44.99 43.01 44.22 0.0M
2024-11-08 44.75 44.75 42.65 43.75 0.0M
2024-11-07 45.55 46.97 44.20 44.65 0.0M
2024-11-06 45.05 46.00 44.45 44.95 0.0M
2024-11-05 43.89 46.39 43.00 44.94 0.0M
2024-11-04 47.90 47.90 42.57 44.61 0.0M
2024-11-01 48.85 48.85 44.60 46.12 0.0M
2024-10-31 43.08 46.99 42.92 44.96 0.0M
2024-10-30 42.52 44.00 42.34 43.09 0.0M
2024-10-29 46.00 46.00 41.50 41.69 0.0M
2024-10-28 40.85 43.69 40.85 42.50 0.0M
2024-10-25 42.11 43.25 41.00 42.05 0.0M
2024-10-24 44.38 44.38 42.15 42.61 0.0M
2024-10-23 41.36 44.42 41.36 43.70 0.0M
2024-10-22 45.67 45.68 42.50 42.79 0.0M
2024-10-21 47.28 47.28 44.00 44.11 0.0M
2024-10-18 44.20 47.99 42.59 45.75 0.1M
2024-10-17 45.23 46.50 44.65 45.62 0.0M
2024-10-16 45.53 45.87 44.95 45.22 0.0M
2024-10-15 45.11 47.02 44.93 45.42 0.0M
2024-10-14 45.01 46.82 44.35 45.00 0.0M
2024-10-11 46.54 46.97 45.36 46.28 0.0M
2024-10-10 45.34 46.70 44.49 46.41 0.0M
2024-10-09 45.67 50.10 44.80 46.17 0.0M
2024-10-08 42.30 44.66 41.90 43.70 0.0M
2024-10-07 45.33 46.78 42.45 42.75 0.0M
2024-10-04 45.60 47.25 45.60 46.25 0.1M
2024-10-03 47.00 47.40 44.86 45.84 0.0M
2024-10-01 47.21 48.10 46.69 47.45 0.0M
2024-09-30 49.15 49.56 47.07 47.56 0.0M
2024-09-27 50.95 51.50 47.07 47.98 0.1M
2024-09-26 50.50 52.90 48.20 48.94 0.1M
2024-09-25 48.34 54.00 47.51 50.50 0.2M
2024-09-24 49.99 49.99 45.80 47.39 0.1M
2024-09-23 41.69 50.02 41.69 50.02 0.3M
2024-09-20 45.00 45.00 40.50 41.69 0.0M
2024-09-19 45.25 47.08 44.01 44.33 0.0M
2024-09-18 46.00 46.70 45.11 45.62 0.0M
2024-09-17 50.49 50.49 45.34 46.74 0.1M
2024-09-16 53.30 56.30 48.53 50.24 0.6M
2024-09-13 41.95 48.01 41.01 48.01 0.9M
2024-09-12 41.74 42.98 39.55 40.01 0.0M
2024-09-11 41.07 42.00 40.90 41.07 0.1M
2024-09-10 39.13 41.79 38.62 41.07 0.1M
2024-09-09 39.49 39.49 38.52 39.13 0.1M
2024-09-06 39.75 39.75 38.52 39.03 0.0M
2024-09-05 38.50 39.85 38.50 39.32 0.0M
2024-09-04 38.60 38.98 38.05 38.89 0.0M
2024-09-03 38.50 39.30 38.40 38.88 0.0M
2024-09-02 39.50 39.50 38.50 38.67 0.0M
2024-08-30 39.04 39.70 38.61 38.95 0.1M
2024-08-29 37.47 38.25 37.25 38.08 0.1M
2024-08-28 37.50 38.40 37.00 37.47 0.1M
2024-08-27 37.75 37.80 36.47 37.20 0.0M
2024-08-26 37.75 37.75 36.00 37.54 0.0M
2024-08-23 38.00 38.70 37.00 37.14 0.0M
2024-08-22 38.50 39.28 37.40 37.60 0.1M
2024-08-21 38.50 39.35 38.05 38.39 0.0M
2024-08-20 39.44 39.44 36.00 38.42 0.0M
2024-08-19 39.47 39.47 37.00 38.77 0.0M
2024-08-16 39.50 39.50 38.56 38.98 0.0M
2024-08-14 40.00 40.40 38.65 39.17 0.0M
2024-08-13 39.47 42.05 38.90 39.73 0.1M
2024-08-12 39.75 39.75 38.40 38.96 0.0M
2024-08-09 39.50 39.88 38.90 39.02 0.0M
2024-08-08 39.49 40.00 38.61 39.14 0.0M
2024-08-07 39.99 39.99 39.00 39.10 0.0M
2024-08-06 40.45 40.45 38.02 38.45 0.0M
2024-08-05 39.99 39.99 38.00 38.64 0.0M
2024-08-02 39.99 39.99 39.50 39.94 0.0M
2024-08-01 40.20 40.40 39.70 39.74 0.0M
2024-07-31 40.40 40.40 39.61 39.92 0.0M
2024-07-30 39.80 39.95 39.22 39.48 0.0M
2024-07-29 39.80 39.95 39.20 39.43 0.0M
2024-07-26 39.96 40.25 39.50 39.53 0.0M
2024-07-25 40.29 40.29 39.25 39.92 0.0M
2024-07-24 39.80 40.00 39.10 39.65 0.1M
2024-07-23 39.95 40.15 39.05 39.40 0.0M
2024-07-22 40.00 40.44 39.01 39.38 0.0M
2024-07-19 40.69 40.69 39.27 39.63 0.1M
2024-07-18 40.83 40.83 39.00 39.97 0.0M
2024-07-16 40.99 40.99 39.60 40.00 0.0M
2024-07-15 40.79 40.79 39.85 40.28 0.0M
2024-07-12 40.38 40.50 39.51 39.84 0.0M
2024-07-11 40.89 40.89 40.10 40.38 0.0M
2024-07-10 40.49 40.98 39.50 40.36 0.0M
2024-07-09 40.50 41.40 40.00 40.11 0.0M
2024-07-08 42.50 42.50 40.51 40.64 0.0M
2024-07-05 41.00 41.00 40.00 40.67 0.0M
2024-07-04 41.97 41.98 40.10 40.82 0.0M
2024-07-03 41.67 42.25 41.50 41.56 0.0M
2024-07-02 41.68 41.68 41.20 41.61 0.0M
2024-07-01 41.12 41.85 41.12 41.28 0.0M
2024-06-28 41.74 42.50 40.60 41.12 0.1M
2024-06-27 41.90 41.90 41.00 41.25 0.0M
2024-06-26 41.95 42.20 41.23 41.50 0.1M
2024-06-25 42.17 42.36 41.15 41.76 0.0M
2024-06-24 42.46 43.25 41.10 42.36 0.0M
2024-06-21 43.22 45.80 42.29 42.61 0.1M
2024-06-20 42.94 46.00 42.02 43.38 0.1M
2024-06-19 43.02 43.02 41.55 42.45 0.1M
2024-06-18 41.47 42.60 41.00 42.25 0.1M
2024-06-14 42.00 42.00 40.67 40.76 0.0M
2024-06-13 42.00 42.75 41.30 41.53 0.1M
2024-06-12 43.49 43.49 41.44 41.91 0.1M
2024-06-11 42.30 43.00 41.70 42.73 0.1M
2024-06-10 43.40 43.40 41.65 41.80 0.1M
2024-06-07 41.70 41.84 41.01 41.18 0.0M
2024-06-06 41.48 42.25 40.05 41.07 0.1M
2024-06-05 38.51 41.00 38.00 40.81 0.1M
2024-06-04 40.80 40.80 33.00 38.36 0.1M
2024-06-03 39.50 40.29 36.50 39.56 0.1M
2024-05-31 39.99 39.99 38.70 38.86 0.0M
2024-05-30 41.67 41.67 38.20 39.01 0.1M
2024-05-29 39.90 40.47 38.00 40.37 0.0M
2024-05-28 40.95 40.99 39.20 39.53 0.0M
2024-05-27 40.85 40.89 40.25 40.63 0.0M
2024-05-24 40.25 40.79 40.01 40.05 0.0M
2024-05-23 41.25 41.25 40.00 40.01 0.0M
2024-05-22 41.20 41.20 39.50 40.41 0.0M
2024-05-21 41.40 41.40 40.17 40.39 0.0M
2024-05-18 40.75 41.00 40.50 40.98 0.0M
2024-05-17 41.48 41.48 40.50 40.52 0.0M
2024-05-16 41.01 42.00 41.00 41.32 0.0M
2024-05-15 41.15 41.89 41.00 41.16 0.0M
2024-05-14 41.68 42.30 41.00 41.36 0.1M
2024-05-13 38.98 42.50 38.75 41.00 0.1M
2024-05-10 40.30 40.30 38.10 38.74 0.0M
2024-05-09 40.68 40.68 39.21 39.30 0.0M
2024-05-08 40.24 40.45 39.20 40.00 0.0M
2024-05-07 40.50 40.88 39.20 39.81 0.0M
2024-05-06 40.75 40.98 40.00 40.15 0.1M
2024-05-03 40.05 41.30 40.05 40.21 0.0M
2024-05-02 41.00 41.00 40.32 40.72 0.1M
2024-04-30 41.23 41.29 40.41 40.48 0.1M
2024-04-29 40.81 41.44 40.75 40.82 0.0M
2024-04-26 41.47 41.47 40.50 40.70 0.0M
2024-04-25 41.74 41.74 40.60 40.85 0.1M
2024-04-24 41.01 41.70 40.71 41.65 0.1M
2024-04-23 41.09 41.70 40.51 40.97 0.1M
2024-04-22 41.19 41.69 40.75 41.09 0.0M
2024-04-19 41.00 41.40 40.50 40.61 0.0M
2024-04-18 41.99 41.99 40.00 40.71 0.1M
2024-04-16 40.26 42.00 40.26 41.79 0.0M
2024-04-15 42.23 42.23 40.21 40.68 0.1M
2024-04-12 42.41 42.41 41.17 41.53 0.0M
2024-04-10 42.45 42.80 41.26 42.41 0.1M
2024-04-09 42.50 42.50 41.13 41.83 0.0M
2024-04-08 42.87 42.87 41.65 42.12 0.1M
2024-04-05 42.50 42.99 41.55 42.30 0.1M
2024-04-04 42.44 43.00 41.70 41.85 0.1M
2024-04-03 42.10 42.45 41.62 42.02 0.0M
2024-04-02 41.61 42.48 41.61 42.13 0.0M
2024-04-01 42.57 42.57 41.36 42.11 0.0M
2024-03-28 41.66 42.80 41.00 41.74 0.1M
2024-03-27 42.14 42.79 40.25 41.66 0.1M
2024-03-26 42.60 43.25 41.62 42.14 0.0M
2024-03-22 42.11 43.06 41.05 41.80 0.1M
2024-03-21 41.45 43.00 41.45 42.47 0.0M
2024-03-20 42.51 43.00 41.18 41.89 0.1M
2024-03-19 45.25 45.25 41.05 41.68 0.1M
2024-03-18 44.04 45.90 44.01 44.36 0.2M
2024-03-15 43.40 45.10 42.05 44.02 0.2M
2024-03-14 40.94 43.89 40.10 42.94 0.2M
2024-03-13 39.51 41.40 39.10 40.14 0.2M
2024-03-12 42.48 42.48 38.50 39.78 0.1M
2024-03-11 42.41 43.25 40.61 41.87 0.1M
2024-03-07 41.90 43.00 41.26 42.43 0.1M
2024-03-06 43.15 43.15 41.00 41.11 0.1M
2024-03-05 42.50 43.40 42.00 42.83 0.1M
2024-03-04 41.40 43.69 40.00 41.92 0.2M
2024-03-02 40.35 40.89 39.60 40.89 0.0M
2024-03-01 40.85 41.00 40.03 40.10 0.1M
2024-02-29 40.06 41.00 40.00 40.40 0.1M
2024-02-28 41.13 41.78 39.50 40.16 0.1M
2024-02-27 41.90 41.90 41.00 41.01 0.0M
2024-02-26 41.51 42.40 41.00 41.08 0.1M
2024-02-23 42.00 42.30 41.21 41.51 0.1M
2024-02-22 42.00 42.60 41.65 42.29 0.1M
2024-02-21 43.00 43.40 40.25 41.28 0.1M
2024-02-20 42.00 44.00 41.50 42.94 0.2M
2024-02-19 42.70 42.70 40.75 41.31 0.1M
2024-02-16 41.75 42.97 41.10 41.21 0.1M
2024-02-15 42.40 42.44 41.01 41.67 0.1M
2024-02-14 42.00 42.88 38.01 41.30 0.1M
2024-02-13 45.00 45.00 40.00 41.68 0.2M
2024-02-12 43.56 46.00 42.60 43.11 0.1M
2024-02-09 46.35 46.99 43.90 44.65 0.1M
2024-02-08 47.39 48.90 47.00 47.26 0.2M
2024-02-07 47.86 48.20 46.56 47.02 0.1M
2024-02-06 45.80 48.00 45.05 47.07 0.1M
2024-02-05 47.29 47.29 45.25 45.79 0.1M
2024-02-02 47.30 47.30 46.00 46.48 0.1M
2024-02-01 47.24 47.24 45.00 46.00 0.1M
2024-01-31 47.60 47.60 46.20 46.35 0.1M
2024-01-30 47.94 47.94 46.30 46.72 0.1M
2024-01-29 47.00 48.50 46.58 47.20 0.1M
2024-01-25 46.15 47.25 46.15 46.58 0.1M
2024-01-24 47.85 47.85 46.00 46.99 0.1M
2024-01-23 48.30 48.69 46.60 46.76 0.1M
2024-01-20 48.95 50.40 48.00 48.26 0.2M
2024-01-19 46.99 49.50 46.40 47.67 0.3M
2024-01-18 46.01 47.50 45.08 46.16 0.0M
2024-01-17 46.00 47.95 45.01 46.33 0.2M
2024-01-16 48.74 48.74 44.00 46.60 0.1M
2024-01-15 48.30 49.50 47.87 47.99 0.1M
2024-01-12 45.80 48.90 45.22 47.35 0.2M
2024-01-11 45.17 45.89 45.07 45.58 0.0M
2024-01-10 45.89 46.00 44.75 45.17 0.1M
2024-01-09 45.00 47.00 45.00 45.44 0.1M
2024-01-08 45.00 46.00 44.62 45.33 0.1M
2024-01-05 46.15 47.00 46.15 46.39 0.0M
2024-01-04 46.81 47.40 46.11 46.56 0.1M
2024-01-03 46.90 47.49 46.60 46.85 0.1M
2024-01-02 47.00 47.45 46.01 46.62 0.1M
2024-01-01 46.85 47.45 46.85 46.98 0.1M