Zen Technologies Ltd

ZETE
🏛️ 인도 →
1,501.40
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
2022-12-30 190.80 190.80 183.80 184.30 0.0M
2022-12-29 188.70 189.95 183.25 184.90 0.0M
2022-12-28 189.00 190.75 187.95 188.45 0.0M
2022-12-27 189.05 193.25 188.05 189.25 0.0M
2022-12-26 176.05 190.00 176.05 187.50 0.0M
2022-12-23 185.65 188.45 175.50 176.85 0.0M
2022-12-22 191.05 193.60 182.55 189.10 0.1M
2022-12-21 199.95 199.95 190.35 191.30 0.0M
2022-12-20 200.55 201.00 195.75 197.35 0.0M
2022-12-19 194.50 199.90 194.50 199.35 0.0M
2022-12-16 194.10 196.95 192.90 194.65 0.0M
2022-12-15 201.50 201.50 196.15 196.80 0.0M
2022-12-14 195.75 200.80 193.55 199.90 0.1M
2022-12-13 193.05 195.65 193.05 193.45 0.0M
2022-12-12 192.50 195.70 192.45 193.45 0.0M
2022-12-09 195.05 197.15 193.25 193.90 0.0M
2022-12-08 198.05 198.30 193.45 195.10 0.0M
2022-12-07 202.80 202.80 197.40 198.10 0.0M
2022-12-06 202.00 202.15 199.15 200.00 0.0M
2022-12-05 204.00 204.50 200.45 202.15 0.0M
2022-12-02 194.90 201.35 194.50 199.05 0.0M
2022-12-01 195.20 196.10 194.10 194.65 0.0M
2022-11-30 193.95 194.90 192.35 193.30 0.0M
2022-11-29 194.00 195.40 192.90 193.65 0.0M
2022-11-28 193.10 195.00 193.10 194.00 0.0M
2022-11-25 194.05 195.95 192.65 193.05 0.0M
2022-11-24 195.95 199.00 193.20 194.60 0.0M
2022-11-23 192.00 196.75 192.00 193.00 0.0M
2022-11-22 195.55 195.55 192.05 192.50 0.0M
2022-11-21 194.50 200.00 194.50 195.10 0.0M
2022-11-18 198.05 199.20 194.60 195.35 0.0M
2022-11-17 197.95 199.75 197.10 197.80 0.0M
2022-11-16 200.05 202.40 197.00 197.90 0.0M
2022-11-15 201.05 201.65 198.00 199.15 0.0M
2022-11-14 201.05 204.60 198.95 200.40 0.1M
2022-11-11 206.80 206.80 199.00 200.05 0.0M
2022-11-10 202.50 202.95 197.35 199.85 0.0M
2022-11-09 200.05 208.00 200.05 203.70 0.0M
2022-11-07 200.85 202.55 198.80 199.20 0.0M
2022-11-04 200.35 203.25 199.00 200.40 0.0M
2022-11-03 199.00 206.75 198.00 201.55 0.0M
2022-11-02 200.95 202.95 200.00 200.40 0.0M
2022-11-01 202.05 204.05 199.65 200.40 0.0M
2022-10-31 202.85 206.00 202.05 202.50 0.0M
2022-10-28 209.15 209.15 203.15 203.85 0.0M
2022-10-27 209.05 213.50 205.50 206.65 0.1M
2022-10-25 209.00 209.00 204.00 205.15 0.0M
2022-10-24 202.30 208.50 202.00 204.00 0.0M
2022-10-21 205.95 209.45 199.30 201.45 0.0M
2022-10-20 205.05 208.15 203.35 206.85 0.0M
2022-10-19 209.90 213.20 204.40 205.45 0.0M
2022-10-18 197.95 217.80 195.80 209.85 0.2M
2022-10-17 195.70 197.00 194.05 195.35 0.0M
2022-10-14 199.85 201.10 196.50 197.10 0.0M
2022-10-13 197.05 198.05 194.00 196.30 0.0M
2022-10-12 198.15 203.00 195.65 198.05 0.0M
2022-10-11 206.65 207.55 199.00 199.95 0.0M
2022-10-10 209.05 213.85 204.70 205.60 0.0M
2022-10-07 205.95 215.00 201.90 208.95 0.1M
2022-10-06 198.90 205.60 197.50 202.35 0.0M
2022-10-04 196.30 198.30 194.45 195.80 0.0M
2022-10-03 197.95 198.55 190.55 191.60 0.0M
2022-09-30 194.90 194.90 190.50 194.10 0.0M
2022-09-29 196.95 196.95 190.25 191.40 0.0M
2022-09-28 190.05 196.45 190.05 192.30 0.0M
2022-09-27 195.25 198.75 192.30 194.20 0.0M
2022-09-26 198.85 201.30 190.00 191.70 0.1M
2022-09-23 211.90 211.90 200.05 203.15 0.0M
2022-09-22 207.20 212.75 204.05 207.95 0.0M
2022-09-21 214.70 215.35 209.00 209.80 0.1M
2022-09-20 218.00 218.45 211.45 214.00 0.0M
2022-09-19 218.30 219.35 213.00 216.25 0.1M
2022-09-16 213.05 219.35 208.00 210.00 0.0M
2022-09-15 220.40 220.55 213.05 214.35 0.0M
2022-09-14 207.00 225.95 207.00 217.40 0.2M
2022-09-13 216.00 217.55 211.65 212.45 0.0M
2022-09-12 216.00 221.00 212.20 214.35 0.1M
2022-09-09 219.60 221.35 214.90 215.90 0.1M
2022-09-08 208.00 221.70 207.50 216.60 0.1M
2022-09-07 211.80 211.80 205.95 207.05 0.0M
2022-09-06 210.30 213.00 207.10 208.10 0.0M
2022-09-05 211.45 214.40 206.10 208.75 0.0M
2022-09-02 206.00 210.00 205.30 207.00 0.0M
2022-09-01 206.20 212.00 205.30 208.25 0.0M
2022-08-30 200.05 214.25 199.70 209.50 0.2M
2022-08-29 193.00 207.15 191.75 198.70 0.0M
2022-08-26 195.00 203.30 195.00 198.75 0.0M
2022-08-25 195.00 204.95 195.00 199.75 0.0M
2022-08-24 203.90 205.15 198.50 200.00 0.1M
2022-08-23 202.90 209.90 194.30 202.30 0.1M
2022-08-22 182.05 203.15 180.75 202.85 0.3M
2022-08-19 190.90 190.90 184.00 184.70 0.0M
2022-08-18 188.00 190.00 185.80 188.65 0.0M
2022-08-17 185.00 189.00 182.85 187.50 0.0M
2022-08-16 185.00 188.60 181.80 184.40 0.0M
2022-08-12 184.60 190.00 183.40 183.50 0.0M
2022-08-11 190.00 190.00 182.45 183.15 0.0M
2022-08-10 185.10 191.30 184.45 185.70 0.0M
2022-08-08 185.00 193.00 185.00 187.45 0.0M
2022-08-05 194.40 194.40 185.00 187.60 0.0M
2022-08-04 185.70 194.40 185.70 194.40 0.2M
2022-08-03 202.70 202.70 184.00 185.15 0.0M
2022-08-02 193.30 193.30 190.00 193.30 0.1M
2022-08-01 184.10 184.10 184.10 184.10 0.0M
2022-07-29 175.00 178.00 171.80 175.35 0.0M
2022-07-28 173.75 174.70 171.10 171.75 0.0M
2022-07-27 177.00 178.85 172.30 173.35 0.0M
2022-07-26 172.00 176.50 169.10 171.25 0.0M
2022-07-25 171.15 174.85 170.05 172.85 0.0M
2022-07-22 170.00 172.40 170.00 170.90 0.0M
2022-07-21 170.40 171.20 169.15 170.80 0.0M
2022-07-20 171.70 172.00 167.65 169.35 0.0M
2022-07-19 170.00 172.25 167.85 168.35 0.0M
2022-07-18 174.40 174.40 169.90 171.10 0.0M
2022-07-15 171.00 172.95 167.05 168.75 0.0M
2022-07-14 175.00 175.00 169.30 170.40 0.0M
2022-07-13 175.45 177.00 172.75 173.40 0.0M
2022-07-12 175.00 175.00 172.45 174.00 0.0M
2022-07-11 174.00 176.00 173.35 174.05 0.0M
2022-07-08 176.75 176.80 174.00 174.65 0.0M
2022-07-07 177.80 177.80 173.15 174.20 0.0M
2022-07-06 177.95 177.95 172.05 173.65 0.0M
2022-07-05 179.00 179.00 173.00 174.55 0.0M
2022-07-04 177.95 177.95 173.00 175.80 0.0M
2022-07-01 171.15 173.00 170.00 171.95 0.0M
2022-06-30 176.35 176.35 172.20 173.05 0.0M
2022-06-29 172.90 175.50 170.70 173.45 0.0M
2022-06-28 177.80 177.80 172.15 173.20 0.0M
2022-06-27 177.00 179.45 173.90 174.50 0.0M
2022-06-24 179.00 179.00 172.65 175.30 0.0M
2022-06-23 167.80 173.65 167.80 171.45 0.0M
2022-06-22 172.75 175.00 165.55 167.80 0.0M
2022-06-21 164.50 171.00 163.50 171.00 0.0M
2022-06-20 173.00 173.00 162.90 162.90 0.0M
2022-06-17 169.00 175.20 167.00 171.45 0.0M
2022-06-16 186.00 187.00 172.65 172.65 0.0M
2022-06-15 187.00 187.00 180.50 181.70 0.0M
2022-06-14 175.50 187.55 175.50 182.65 0.0M
2022-06-13 183.00 184.85 179.90 180.95 0.0M
2022-06-10 185.00 191.50 185.00 189.30 0.0M
2022-06-09 191.65 193.10 188.15 190.45 0.0M
2022-06-08 194.00 197.05 189.95 190.75 0.0M
2022-06-07 191.00 199.95 189.65 193.70 0.1M
2022-06-06 197.05 197.30 190.00 192.85 0.0M
2022-06-03 214.35 214.35 195.50 197.05 0.3M
2022-06-02 199.95 204.15 198.00 204.15 0.1M
2022-06-01 192.00 194.45 188.30 194.45 0.1M
2022-05-31 185.20 185.20 180.65 185.20 0.1M
2022-05-30 174.25 176.40 174.25 176.40 0.0M
2022-05-27 166.65 168.00 164.70 168.00 0.0M
2022-05-26 158.30 162.00 150.50 160.00 0.0M
2022-05-25 165.50 170.15 158.40 158.40 0.0M
2022-05-24 175.00 176.00 165.10 166.70 0.0M
2022-05-23 170.00 178.90 166.25 171.85 0.0M
2022-05-20 171.95 173.55 169.05 170.90 0.0M
2022-05-19 167.00 170.00 164.00 166.30 0.0M
2022-05-18 173.60 174.60 167.00 171.60 0.1M
2022-05-17 163.00 166.30 162.80 166.30 0.0M
2022-05-16 151.00 158.55 151.00 158.40 0.1M
2022-05-13 152.05 156.00 144.45 151.00 0.1M
2022-05-12 159.00 159.00 152.05 152.05 0.1M
2022-05-11 175.00 175.00 160.05 160.05 0.1M
2022-05-10 177.20 181.25 168.45 168.45 0.0M
2022-05-09 187.00 189.25 177.20 177.30 0.0M
2022-05-06 187.75 190.00 184.00 186.50 0.0M
2022-05-05 186.05 193.35 184.70 193.00 0.1M
2022-05-04 199.10 199.10 183.10 184.15 0.0M
2022-05-02 194.00 194.95 190.35 192.45 0.0M
2022-04-29 199.00 199.00 193.25 194.35 0.0M
2022-04-28 198.05 199.90 196.00 196.90 0.0M
2022-04-27 200.00 201.00 195.00 195.80 0.0M
2022-04-26 206.00 206.00 198.00 198.95 0.0M
2022-04-25 204.70 204.70 199.50 200.30 0.0M
2022-04-22 200.00 209.15 198.65 204.10 0.1M
2022-04-21 204.00 204.25 200.00 201.55 0.0M
2022-04-20 200.55 204.00 200.25 201.40 0.0M
2022-04-19 205.05 205.70 199.50 200.55 0.0M
2022-04-18 205.10 209.30 201.00 204.20 0.0M
2022-04-13 208.00 208.00 204.00 205.10 0.0M
2022-04-12 210.00 210.00 200.65 203.60 0.0M
2022-04-11 210.10 212.05 205.10 206.05 0.0M
2022-04-08 215.60 219.25 211.00 211.40 0.0M
2022-04-07 204.60 214.80 203.60 214.00 0.3M
2022-04-06 202.40 207.20 202.40 204.60 0.0M
2022-04-05 207.70 209.05 204.60 205.10 0.1M
2022-04-04 202.05 209.20 201.60 207.70 0.1M
2022-04-01 202.00 204.00 200.90 201.85 0.0M
2022-03-31 199.95 207.95 197.20 204.75 0.0M
2022-03-30 197.00 199.90 196.40 198.05 0.0M
2022-03-29 200.00 200.80 197.10 197.60 0.0M
2022-03-28 208.90 208.90 197.80 198.70 0.0M
2022-03-25 205.35 205.35 202.00 203.75 0.1M
2022-03-24 197.00 197.00 194.80 195.60 0.0M
2022-03-23 197.40 199.35 194.95 195.75 0.0M
2022-03-22 199.50 199.50 195.20 195.80 0.0M
2022-03-21 202.60 202.60 196.15 197.15 0.0M
2022-03-17 200.60 203.75 198.00 198.60 0.0M
2022-03-16 202.80 202.80 198.00 198.85 0.0M
2022-03-15 205.50 205.50 196.00 198.55 0.0M
2022-03-14 210.40 211.90 200.30 202.15 0.0M
2022-03-11 208.00 208.50 203.10 207.90 0.1M
2022-03-10 204.35 204.35 198.20 198.60 0.0M
2022-03-09 199.25 199.25 193.05 198.40 0.0M
2022-03-08 189.70 198.00 189.70 193.90 0.0M
2022-03-07 193.00 196.00 190.00 191.95 0.0M
2022-03-04 195.60 199.85 195.60 197.30 0.0M
2022-03-03 203.05 205.85 200.10 201.45 0.0M
2022-03-02 195.15 207.00 195.15 203.00 0.1M
2022-02-28 188.00 198.70 188.00 197.95 0.1M
2022-02-25 184.00 197.10 184.00 196.35 0.1M
2022-02-24 189.00 192.80 187.75 187.75 0.1M
2022-02-23 199.00 200.95 196.50 197.60 0.0M
2022-02-22 192.00 196.30 192.00 193.65 0.0M
2022-02-21 201.00 205.15 195.80 200.60 0.1M
2022-02-18 206.50 207.80 204.70 205.85 0.0M
2022-02-17 212.85 212.85 207.50 207.75 0.0M
2022-02-16 215.00 215.10 209.50 210.45 0.0M
2022-02-15 205.55 213.60 205.00 212.45 0.0M
2022-02-14 208.40 214.00 206.95 207.65 0.1M
2022-02-11 227.00 227.00 215.50 217.80 0.2M
2022-02-10 216.40 216.40 216.40 216.40 0.1M
2022-02-09 207.00 209.65 205.05 206.10 0.0M
2022-02-08 210.00 210.00 203.05 206.25 0.0M
2022-02-07 211.00 213.15 207.20 208.05 0.0M
2022-02-04 211.15 214.85 209.80 211.35 0.0M
2022-02-03 226.80 228.00 212.05 213.95 0.2M
2022-02-02 220.30 220.30 216.00 220.30 0.1M
2022-02-01 199.90 209.85 199.65 209.85 0.1M
2022-01-31 201.00 205.20 197.90 199.90 0.1M
2022-01-28 209.00 213.00 204.60 208.30 0.0M
2022-01-27 205.00 208.15 200.00 207.05 0.0M
2022-01-25 200.00 210.00 194.55 209.05 0.1M
2022-01-24 211.00 215.75 204.70 204.75 0.1M
2022-01-21 216.00 217.40 212.60 215.45 0.0M
2022-01-20 219.80 221.00 216.25 216.85 0.0M
2022-01-19 217.05 220.00 215.25 217.40 0.0M
2022-01-18 220.00 222.40 213.50 214.85 0.0M
2022-01-17 222.00 223.60 218.60 219.95 0.0M
2022-01-14 219.15 226.95 217.45 222.15 0.1M
2022-01-13 214.15 216.90 213.30 216.15 0.0M
2022-01-12 222.50 222.50 212.20 214.15 0.0M
2022-01-11 220.00 223.20 216.50 217.70 0.0M
2022-01-10 232.50 236.60 217.25 222.55 0.1M
2022-01-07 219.00 228.55 217.00 228.55 0.1M
2022-01-06 217.00 219.40 215.10 217.70 0.0M
2022-01-05 220.00 220.55 217.05 217.80 0.0M
2022-01-04 217.00 222.75 217.00 219.50 0.1M
2022-01-03 217.00 221.90 216.40 217.15 0.1M