ZR2 Bioenergy Ltd (ZR2B)

ZR2B
🏛️ 인도 →
352.80
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 63.10 66.00 62.10 65.00 0.0M
2022-12-29 59.15 65.35 59.15 65.35 0.0M
2022-12-28 61.00 62.25 58.20 62.25 0.0M
2022-12-27 60.95 61.20 60.95 61.20 0.0M
2022-12-26 55.80 61.60 55.80 58.30 0.0M
2022-12-23 63.45 64.45 58.50 58.70 0.0M
2022-12-22 65.00 66.90 61.00 61.45 0.0M
2022-12-21 69.75 69.75 63.85 63.85 0.0M
2022-12-20 67.00 68.90 67.00 67.05 0.0M
2022-12-19 65.50 65.65 62.55 65.65 0.0M
2022-12-16 59.60 62.55 59.60 62.55 0.0M
2022-12-15 61.85 61.85 59.15 59.60 0.0M
2022-12-14 61.85 66.95 61.85 61.85 0.0M
2022-12-13 65.00 69.95 64.95 65.10 0.0M
2022-12-12 68.65 68.65 65.50 68.35 0.0M
2022-12-09 67.05 71.50 67.05 68.65 0.0M
2022-12-08 72.50 72.50 67.55 70.35 0.0M
2022-12-07 68.00 72.95 67.50 70.95 0.0M
2022-12-06 71.05 72.00 71.05 71.05 0.0M
2022-12-05 74.75 74.75 74.75 74.75 0.0M
2022-12-02 86.85 86.85 78.65 78.65 0.0M
2022-12-01 82.75 82.75 82.75 82.75 0.0M
2022-11-30 78.85 78.85 78.85 78.85 0.0M
2022-11-29 75.10 75.10 75.10 75.10 0.0M
2022-11-28 71.55 71.55 71.45 71.55 0.0M
2022-11-25 66.25 68.15 61.75 68.15 0.0M
2022-11-24 65.00 65.00 58.90 64.95 0.0M
2022-11-23 61.95 61.95 61.95 61.95 0.0M
2022-11-22 59.00 59.00 59.00 59.00 0.0M
2022-11-21 56.20 56.20 56.20 56.20 0.0M
2022-11-18 53.55 53.55 53.55 53.55 0.0M
2022-11-17 50.70 51.00 49.00 51.00 0.0M
2022-11-16 50.60 50.60 48.10 48.60 0.0M
2022-11-15 45.60 50.20 45.60 50.20 0.0M
2022-11-14 47.80 52.40 47.80 48.00 0.0M
2022-11-11 53.00 53.00 49.60 50.20 0.0M
2022-11-10 52.60 52.60 48.25 52.15 0.0M
2022-11-09 47.55 50.25 47.55 50.15 0.0M
2022-11-07 47.55 47.90 43.75 47.90 0.0M
2022-11-04 44.75 49.45 44.75 45.65 0.0M
2022-11-03 46.45 51.20 46.45 47.10 0.0M
2022-11-02 52.65 52.65 48.35 48.85 0.0M
2022-11-01 53.00 53.80 50.40 50.45 0.0M
2022-10-31 53.00 53.10 50.90 53.00 0.0M
2022-10-28 52.45 54.00 49.95 52.85 0.0M
2022-10-27 49.60 54.00 49.25 52.45 0.0M
2022-10-25 53.00 53.00 51.05 51.80 0.0M
2022-10-24 49.50 54.20 49.50 53.30 0.0M
2022-10-21 50.90 56.20 50.90 51.75 0.0M
2022-10-20 53.25 55.00 50.75 53.55 0.0M
2022-10-19 48.90 53.25 48.60 53.25 0.0M
2022-10-18 52.50 52.50 50.00 50.80 0.0M
2022-10-17 52.50 55.00 49.90 50.00 0.0M
2022-10-14 54.00 54.85 52.25 52.50 0.0M
2022-10-13 52.00 52.25 51.50 52.25 0.0M
2022-10-12 51.70 53.95 49.15 50.05 0.0M
2022-10-11 56.00 56.55 51.55 51.65 0.0M
2022-10-10 54.00 55.00 51.35 54.25 0.0M
2022-10-07 50.85 54.85 50.85 54.00 0.0M
2022-10-06 55.00 55.00 50.65 53.50 0.0M
2022-10-04 50.50 53.50 48.90 53.30 0.0M
2022-10-03 51.50 51.80 50.50 51.45 0.0M
2022-09-30 51.10 51.20 46.60 49.35 0.0M
2022-09-29 52.00 52.00 48.80 48.80 0.0M
2022-09-28 51.35 51.35 50.35 51.35 0.0M
2022-09-27 52.00 53.00 49.25 52.95 0.0M
2022-09-26 54.95 54.95 49.75 51.75 0.0M
2022-09-23 51.00 52.35 47.65 52.35 0.0M
2022-09-22 51.50 52.00 50.00 50.05 0.0M
2022-09-21 49.90 49.90 46.05 49.75 0.0M
2022-09-20 51.00 51.00 48.45 48.45 0.0M
2022-09-19 51.00 51.00 48.45 51.00 0.0M
2022-09-16 49.25 51.20 49.25 51.00 0.0M
2022-09-15 51.60 51.60 47.05 51.35 0.0M
2022-09-14 53.00 53.00 49.00 49.15 0.0M
2022-09-13 51.50 51.50 49.00 51.30 0.0M
2022-09-12 53.00 53.00 50.00 50.00 0.0M
2022-09-09 51.50 52.25 49.00 51.95 0.0M
2022-09-08 52.65 52.65 50.15 50.70 0.0M
2022-09-07 52.95 52.95 50.35 52.70 0.0M
2022-09-06 53.00 53.70 53.00 53.00 0.0M
2022-09-05 53.95 53.95 50.50 53.00 0.0M
2022-09-02 51.75 53.80 49.50 53.00 0.0M
2022-09-01 53.20 54.70 51.60 51.60 0.0M
2022-08-30 54.70 54.70 50.80 54.30 0.0M
2022-08-29 52.20 53.45 49.50 53.25 0.0M
2022-08-26 51.00 52.20 47.70 52.00 0.0M
2022-08-25 53.35 53.35 50.00 50.20 0.0M
2022-08-24 52.00 52.80 49.20 52.00 0.0M
2022-08-23 52.95 53.90 50.35 50.35 0.0M
2022-08-22 54.50 54.90 51.00 52.95 0.0M
2022-08-19 57.20 57.25 52.60 53.65 0.0M
2022-08-18 55.55 55.55 55.35 55.35 0.0M
2022-08-17 53.70 55.75 53.25 55.55 0.0M
2022-08-16 54.50 54.50 49.70 53.85 0.0M
2022-08-12 47.45 52.30 47.45 52.30 0.0M
2022-08-11 49.90 49.90 48.05 49.85 0.0M
2022-08-10 52.00 52.25 47.55 48.05 0.0M
2022-08-08 52.95 52.95 49.10 50.00 0.0M
2022-08-05 51.65 51.65 48.50 51.50 0.0M
2022-08-04 48.00 52.95 48.00 50.15 0.0M
2022-08-03 52.90 52.90 50.30 50.45 0.0M
2022-08-02 55.40 55.40 50.75 52.90 0.0M
2022-08-01 49.50 53.80 49.45 53.40 0.0M
2022-07-29 51.70 56.85 51.60 52.00 0.0M
2022-07-28 54.50 57.90 54.15 54.15 0.0M
2022-07-27 58.95 60.05 54.50 57.00 0.0M
2022-07-26 62.70 62.70 56.95 57.35 0.0M
2022-07-25 57.40 59.90 54.75 59.90 0.0M
2022-07-22 57.90 57.90 54.00 57.05 0.0M
2022-07-21 56.00 57.00 52.20 55.15 0.0M
2022-07-20 49.95 54.90 49.95 54.90 0.0M
2022-07-19 52.75 52.75 48.05 52.55 0.0M
2022-07-18 49.10 54.00 49.10 50.25 0.0M
2022-07-15 51.30 56.30 51.30 51.45 0.0M
2022-07-14 58.00 58.00 53.20 54.00 0.0M
2022-07-13 53.25 56.00 51.25 56.00 0.0M
2022-07-12 58.00 58.00 53.20 53.85 0.0M
2022-07-11 56.70 56.70 51.30 55.90 0.0M
2022-07-08 57.00 57.00 52.40 54.00 0.0M
2022-07-07 56.00 56.00 50.85 55.15 0.0M
2022-07-06 54.00 58.05 52.65 53.45 0.0M
2022-07-05 56.40 56.40 53.60 55.40 0.0M
2022-07-04 51.35 56.70 51.35 56.40 0.0M
2022-07-01 55.00 57.60 52.20 54.00 0.0M
2022-06-30 59.90 59.90 54.20 54.90 0.0M
2022-06-29 62.50 62.50 57.05 57.05 0.0M
2022-06-28 62.95 62.95 57.05 60.05 0.0M
2022-06-27 62.35 64.50 59.25 60.05 0.0M
2022-06-24 62.90 63.05 57.80 62.35 0.0M
2022-06-23 60.00 62.95 57.00 60.20 0.0M
2022-06-22 55.20 60.80 55.20 60.00 0.0M
2022-06-21 57.95 60.00 57.50 58.00 0.0M
2022-06-20 64.00 64.00 57.95 57.95 0.0M
2022-06-17 61.20 61.25 55.60 61.00 0.0M
2022-06-16 61.45 62.90 58.40 58.50 0.0M
2022-06-15 63.05 63.05 57.20 61.45 0.0M
2022-06-14 63.10 63.10 60.00 60.20 0.0M
2022-06-13 61.75 63.90 58.70 63.15 0.0M
2022-06-10 56.90 62.50 56.90 61.75 0.0M
2022-06-09 62.75 62.75 59.65 59.85 0.0M
2022-06-08 62.70 66.00 62.70 62.75 0.0M
2022-06-07 67.00 67.00 63.25 66.00 0.0M
2022-06-06 68.65 68.65 62.15 66.55 0.0M
2022-06-03 59.20 65.40 59.20 65.40 0.0M
2022-06-02 62.30 62.30 62.30 62.30 0.0M
2022-06-01 65.55 65.55 65.55 65.55 0.0M
2022-05-31 69.00 69.00 69.00 69.00 0.0M
2022-05-30 73.00 78.00 72.60 72.60 0.0M
2022-05-27 75.10 76.40 73.00 76.40 0.0M
2022-05-26 66.01 72.78 66.01 72.78 0.0M
2022-05-25 69.31 69.31 69.31 69.31 0.0M
2022-05-24 72.96 72.96 72.96 72.96 0.0M
2022-05-23 76.80 76.80 76.80 76.80 0.0M
2022-05-20 89.34 89.34 80.84 80.84 0.0M
2022-05-19 85.09 85.09 85.09 85.09 0.0M
2022-05-18 81.04 81.04 81.04 81.04 0.0M
2022-05-17 77.19 77.19 77.19 77.19 0.0M
2022-05-16 73.51 73.51 73.51 73.51 0.0M
2022-05-13 70.01 70.01 70.01 70.01 0.0M
2022-05-12 66.68 66.68 66.68 66.68 0.0M
2022-05-11 63.51 63.51 60.48 63.51 0.0M
2022-05-10 60.48 60.48 60.48 60.48 0.0M
2022-05-09 57.60 57.60 57.60 57.60 0.0M
2022-05-06 54.87 54.87 54.87 54.87 0.0M
2022-05-05 52.26 52.26 52.26 52.26 0.0M
2022-05-04 49.77 49.77 49.77 49.77 0.0M
2022-05-02 47.30 52.17 47.21 47.40 0.0M
2022-04-29 50.60 50.60 45.80 49.69 0.0M
2022-04-28 48.20 48.20 48.20 48.20 0.0M
2022-04-27 43.00 47.04 42.85 45.90 0.0M
2022-04-26 48.20 48.23 44.00 45.11 0.0M
2022-04-25 43.45 46.40 42.12 45.94 0.0M
2022-04-22 40.52 44.60 40.52 44.34 0.0M
2022-04-21 43.10 43.10 42.65 42.65 0.0M
2022-04-20 47.25 47.25 44.89 44.89 0.0M
2022-04-19 51.98 51.98 47.25 47.25 0.0M
2022-04-18 49.91 49.91 45.16 49.73 0.0M
2022-04-13 47.53 47.53 47.53 47.53 0.0M
2022-04-12 44.54 45.27 43.34 45.27 0.0M
2022-04-11 39.50 43.34 39.50 43.12 0.0M
2022-04-08 43.80 43.80 40.31 41.28 0.0M
2022-04-07 38.08 42.08 38.08 42.00 0.0M
2022-04-06 42.18 44.28 40.08 40.08 0.0M
2022-04-05 44.30 45.90 42.16 42.18 0.0M
2022-04-04 44.17 48.10 44.17 44.38 0.0M
2022-04-01 42.06 46.48 42.06 46.48 0.0M
2022-03-31 44.27 44.27 44.27 44.27 0.0M
2022-03-30 46.59 46.59 46.59 46.59 0.0M
2022-03-29 49.05 49.05 49.05 49.05 0.0M
2022-03-28 51.62 51.62 51.62 51.62 0.0M
2022-03-25 54.34 60.05 54.34 54.34 0.0M
2022-03-24 57.20 57.20 57.20 57.20 0.0M
2022-03-23 60.20 60.20 60.20 60.20 0.0M
2022-03-22 63.37 63.37 63.37 63.37 0.0M
2022-03-21 66.70 66.70 66.70 66.70 0.0M
2022-03-17 70.22 70.22 70.22 70.22 0.0M
2022-03-16 73.91 73.91 73.91 73.91 0.0M
2022-03-15 77.80 77.80 77.80 77.80 0.0M
2022-03-14 81.89 81.89 81.89 81.89 0.0M
2022-03-11 95.27 95.27 86.20 86.20 0.0M
2022-03-10 90.73 90.73 90.73 90.73 0.0M
2022-03-09 86.42 86.42 86.42 86.42 0.0M
2022-03-08 82.30 82.30 82.30 82.30 0.0M
2022-03-07 78.39 78.39 78.39 78.39 0.0M
2022-03-04 74.66 74.66 74.66 74.66 0.0M
2022-03-03 71.10 71.10 71.10 71.10 0.0M
2022-03-02 67.65 67.72 64.50 67.72 0.0M
2022-02-28 64.50 64.50 58.50 64.50 0.0M
2022-02-25 61.42 61.42 61.42 61.42 0.0M
2022-02-24 58.45 58.50 52.93 58.50 0.0M
2022-02-23 55.72 55.72 55.72 55.72 0.0M
2022-02-22 53.06 53.06 53.06 53.06 0.0M
2022-02-21 50.54 50.54 45.73 50.54 0.0M
2022-02-18 48.13 48.13 48.13 48.13 0.0M
2022-02-17 45.84 45.84 45.84 45.84 0.0M
2022-02-16 43.66 43.66 43.66 43.66 0.0M
2022-02-15 41.59 41.59 41.59 41.59 0.0M
2022-02-14 39.61 39.61 39.61 39.61 0.0M
2022-02-11 37.73 37.73 37.73 37.73 0.0M
2022-02-10 35.93 35.93 35.93 35.93 0.0M
2022-02-09 34.22 34.22 34.22 34.22 0.0M
2022-02-08 32.59 32.59 32.59 32.59 0.0M
2022-02-07 31.05 31.05 31.05 31.05 0.0M
2022-02-04 29.40 29.57 28.13 29.57 0.0M
2022-02-03 28.16 28.16 28.16 28.16 0.0M
2022-02-02 26.82 26.82 26.82 26.82 0.0M
2022-02-01 25.55 25.55 25.55 25.55 0.0M
2022-01-31 24.34 24.34 24.34 24.34 0.0M
2022-01-28 23.18 23.18 23.18 23.18 0.0M
2022-01-27 22.08 22.08 22.08 22.08 0.0M
2022-01-25 20.03 21.03 20.03 21.03 0.0M
2022-01-24 20.03 20.03 20.03 20.03 0.0M
2022-01-21 19.08 19.08 19.08 19.08 0.0M
2022-01-20 18.18 18.18 18.18 18.18 0.0M
2022-01-19 17.31 17.31 17.31 17.31 0.0M
2022-01-18 16.49 16.49 16.49 16.49 0.0M
2022-01-17 15.71 15.71 15.71 15.71 0.0M
2022-01-14 14.96 14.96 14.96 14.96 0.0M
2022-01-11 14.25 14.25 14.25 14.25 0.0M
2022-01-07 14.30 14.30 14.25 14.25 0.0M
2022-01-06 15.01 15.01 15.00 15.00 0.0M
2022-01-05 16.20 16.20 15.70 15.70 0.0M
2022-01-04 15.51 15.51 15.51 15.51 0.0M
2022-01-03 14.77 14.77 14.77 14.77 0.0M