[중국증시 데일리 이슈(3.17)] 미∙중 무역협상, 금융∙부동산 등 리스크 관리 강화, 산업 고도화 추진, 선전∙상하이시 부동산 시장 활성화 방안, 메타 네비우스 투자, 상장사 뉴스
무료
Hcl Technologies : ( HCLT:IN )
1,325.40INR ▼ -32.70 (-2.41%)
2026-03-13
최근 1년 일별 시세
(2026-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-13 | 1,325.40 | ▼-32.70 | ▼-2.41% |
| 26-03-12 | 1,358.10 | ▲7.80 | ▲0.58% |
| 26-03-11 | 1,350.30 | ▼-11.20 | ▼-0.82% |
| 26-03-10 | 1,361.50 | ▲2.90 | ▲0.21% |
| 26-03-09 | 1,358.60 | ▲1.90 | ▲0.14% |
| 26-03-06 | 1,356.70 | ▲2.60 | ▲0.19% |
| 26-03-05 | 1,354.10 | ▼-9.90 | ▼-0.73% |
| 26-03-04 | 1,364.00 | ▼-7.00 | ▼-0.51% |
| 26-03-02 | 1,371.00 | ▼-18.10 | ▼-1.3% |
| 26-02-27 | 1,389.10 | ▲15.60 | ▲1.14% |
| 26-02-26 | 1,373.50 | ▼-4.70 | ▼-0.34% |
| 26-02-25 | 1,378.20 | ▲39.00 | ▲2.91% |
| 26-02-24 | 1,339.20 | ▼-87.00 | ▼-6.1% |
| 26-02-23 | 1,426.20 | ▼-10.30 | ▼-0.72% |
| 26-02-20 | 1,436.50 | ▼-13.90 | ▼-0.96% |
| 26-02-19 | 1,450.40 | ▼-16.80 | ▼-1.15% |
| 26-02-18 | 1,467.20 | ▼-15.40 | ▼-1.04% |
| 26-02-17 | 1,482.60 | ▲20.80 | ▲1.42% |
| 26-02-16 | 1,461.80 | ▲6.60 | ▲0.45% |
| 26-02-13 | 1,455.20 | ▼-20.90 | ▼-1.42% |
| 26-02-12 | 1,476.10 | ▼-75.50 | ▼-4.87% |
| 26-02-11 | 1,551.60 | ▼-16.40 | ▼-1.05% |
| 26-02-10 | 1,568.00 | ▼-34.00 | ▼-2.12% |
| 26-02-09 | 1,602.00 | ▲8.30 | ▲0.52% |
| 26-02-06 | 1,593.70 | ▼-16.30 | ▼-1.01% |
| 26-02-05 | 1,610.00 | ▼-11.80 | ▼-0.73% |
| 26-02-04 | 1,621.80 | ▼-73.50 | ▼-4.34% |
| 26-02-03 | 1,695.30 | ▲18.50 | ▲1.1% |
| 26-02-02 | 1,676.80 | ▼-3.20 | ▼-0.19% |
| 26-02-01 | 1,680.00 | ▼-15.60 | ▼-0.92% |
| 26-01-30 | 1,695.60 | ▼-26.00 | ▼-1.51% |
| 26-01-29 | 1,721.60 | ▼-8.00 | ▼-0.46% |
| 26-01-28 | 1,729.60 | ▲9.40 | ▲0.55% |
| 26-01-27 | 1,720.20 | ▲13.20 | ▲0.77% |
| 26-01-23 | 1,707.00 | ▲3.90 | ▲0.23% |
| 26-01-22 | 1,703.10 | ▲20.60 | ▲1.22% |
| 26-01-21 | 1,682.50 | ▼-4.80 | ▼-0.28% |
| 26-01-20 | 1,687.30 | ▼-29.50 | ▼-1.72% |
| 26-01-19 | 1,716.80 | ▲18.80 | ▲1.11% |
| 26-01-16 | 1,698.00 | ▲29.50 | ▲1.77% |
| 26-01-14 | 1,668.50 | ▲3.50 | ▲0.21% |
| 26-01-13 | 1,665.00 | ▼-2.60 | ▼-0.16% |
| 26-01-12 | 1,667.60 | ▲6.20 | ▲0.37% |
| 26-01-09 | 1,661.40 | ▲14.70 | ▲0.89% |
| 26-01-08 | 1,646.70 | ▼-1.00 | ▼-0.06% |
| 26-01-07 | 1,647.70 | ▲31.40 | ▲1.94% |
| 26-01-06 | 1,616.30 | ▲8.70 | ▲0.54% |
| 26-01-05 | 1,607.60 | ▼-32.60 | ▼-1.99% |
| 26-01-02 | 1,640.20 | ▲5.70 | ▲0.35% |
| 26-01-01 | 1,634.50 | ▲11.20 | ▲0.69% |
| 25-12-31 | 1,623.30 | ▲8.10 | ▲0.5% |
| 25-12-30 | 1,615.20 | ▼-15.60 | ▼-0.96% |
| 25-12-29 | 1,630.80 | ▼-30.10 | ▼-1.81% |
| 25-12-26 | 1,660.90 | ▼-13.80 | ▼-0.82% |
| 25-12-24 | 1,674.70 | ▼-5.20 | ▼-0.31% |
| 25-12-23 | 1,679.90 | ▲9.60 | ▲0.57% |
| 25-12-22 | 1,670.30 | ▲27.90 | ▲1.7% |
| 25-12-19 | 1,642.40 | ▼-19.00 | ▼-1.14% |
| 25-12-18 | 1,661.40 | ▲6.40 | ▲0.39% |
| 25-12-17 | 1,655.00 | ▲3.30 | ▲0.2% |
| 25-12-16 | 1,651.70 | ▼-32.30 | ▼-1.92% |
| 25-12-15 | 1,684.00 | ▲10.80 | ▲0.65% |
| 25-12-12 | 1,673.20 | ▲0.80 | ▲0.05% |
| 25-12-11 | 1,672.40 | ▲6.40 | ▲0.38% |
| 25-12-10 | 1,666.00 | ▲8.40 | ▲0.51% |
| 25-12-09 | 1,657.60 | ▼-31.00 | ▼-1.84% |
| 25-12-08 | 1,688.60 | ▲5.60 | ▲0.33% |
| 25-12-05 | 1,683.00 | ▲28.40 | ▲1.72% |
| 25-12-04 | 1,654.60 | ▲14.10 | ▲0.86% |
| 25-12-03 | 1,640.50 | ▲5.00 | ▲0.31% |
| 25-12-02 | 1,635.50 | ▼-7.40 | ▼-0.45% |
| 25-12-01 | 1,642.90 | ▲18.70 | ▲1.15% |
| 25-11-28 | 1,624.20 | ▼-4.80 | ▼-0.29% |
| 25-11-27 | 1,629.00 | ▲11.10 | ▲0.69% |
| 25-11-26 | 1,617.90 | ▲16.80 | ▲1.05% |
| 25-11-25 | 1,601.10 | ▼-9.30 | ▼-0.58% |
| 25-11-24 | 1,610.40 | ▲2.40 | ▲0.15% |
| 25-11-21 | 1,608.00 | ▼-37.40 | ▼-2.27% |
| 25-11-20 | 1,645.40 | ▼-17.20 | ▼-1.03% |
| 25-11-19 | 1,662.60 | ▲67.40 | ▲4.23% |
| 25-11-18 | 1,595.20 | ▼-11.20 | ▼-0.7% |
| 25-11-17 | 1,606.40 | ▲11.80 | ▲0.74% |
| 25-11-14 | 1,594.60 | ▼-3.90 | ▼-0.24% |
| 25-11-13 | 1,598.50 | ▲4.50 | ▲0.28% |
| 25-11-12 | 1,594.00 | ▲24.00 | ▲1.53% |
| 25-11-11 | 1,570.00 | ▲29.50 | ▲1.91% |
| 25-11-10 | 1,540.50 | ▲28.10 | ▲1.86% |
| 25-11-07 | 1,512.40 | ▼-14.00 | ▼-0.92% |
| 25-11-06 | 1,526.40 | ▼-2.70 | ▼-0.18% |
| 25-11-04 | 1,529.10 | ▼-14.40 | ▼-0.93% |
| 25-11-03 | 1,543.50 | ▲2.00 | ▲0.13% |
| 25-10-31 | 1,541.50 | ▼-8.30 | ▼-0.54% |
| 25-10-30 | 1,549.80 | ▼-7.50 | ▼-0.48% |
| 25-10-29 | 1,557.30 | ▲35.20 | ▲2.31% |
| 25-10-28 | 1,522.10 | ▼-11.40 | ▼-0.74% |
| 25-10-27 | 1,533.50 | ▲9.70 | ▲0.64% |
| 25-10-24 | 1,523.80 | ▼-0.10 | ▼-0.01% |
| 25-10-23 | 1,523.90 | ▲37.90 | ▲2.55% |
| 25-10-21 | 1,486.00 | ▼-9.40 | ▼-0.63% |
| 25-10-20 | 1,495.40 | ▲9.20 | ▲0.62% |
| 25-10-17 | 1,486.20 | ▼-28.80 | ▼-1.9% |
| 25-10-16 | 1,515.00 | ▲19.30 | ▲1.29% |
| 25-10-15 | 1,495.70 | ▲0.30 | ▲0.02% |
| 25-10-14 | 1,495.40 | ▲0.70 | ▲0.05% |
| 25-10-13 | 1,494.70 | ▼-0.80 | ▼-0.05% |
| 25-10-10 | 1,495.50 | ▲9.00 | ▲0.61% |
| 25-10-09 | 1,486.50 | ▲33.30 | ▲2.29% |
| 25-10-08 | 1,453.20 | ▲19.80 | ▲1.38% |
| 25-10-07 | 1,433.40 | ▲15.70 | ▲1.11% |
| 25-10-06 | 1,417.70 | ▲24.20 | ▲1.74% |
| 25-10-03 | 1,393.50 | ▲4.00 | ▲0.29% |
| 25-10-01 | 1,389.50 | ▲4.40 | ▲0.32% |
| 25-09-30 | 1,385.10 | ▼-2.30 | ▼-0.17% |
| 25-09-29 | 1,387.40 | ▼-7.90 | ▼-0.57% |
| 25-09-26 | 1,395.30 | ▼-28.50 | ▼-2% |
| 25-09-25 | 1,423.80 | ▼-18.50 | ▼-1.28% |
| 25-09-24 | 1,442.30 | ▲12.50 | ▲0.87% |
| 25-09-23 | 1,429.80 | ▼-10.10 | ▼-0.7% |
| 25-09-22 | 1,439.90 | ▼-27.50 | ▼-1.87% |
| 25-09-19 | 1,467.40 | ▼-26.40 | ▼-1.77% |
| 25-09-18 | 1,493.80 | ▲12.30 | ▲0.83% |
| 25-09-17 | 1,481.50 | ▼-1.60 | ▼-0.11% |
| 25-09-16 | 1,483.10 | ▲16.60 | ▲1.13% |
| 25-09-15 | 1,466.50 | ▼-0.70 | ▼-0.05% |
| 25-09-12 | 1,467.20 | ▼-0.50 | ▼-0.03% |
| 25-09-11 | 1,467.70 | ▲3.80 | ▲0.26% |
| 25-09-10 | 1,463.90 | ▲36.80 | ▲2.58% |
| 25-09-09 | 1,427.10 | ▲24.10 | ▲1.72% |
| 25-09-08 | 1,403.00 | ▼-16.00 | ▼-1.13% |
| 25-09-05 | 1,419.00 | ▼-24.30 | ▼-1.68% |
| 25-09-04 | 1,443.30 | ▼-22.80 | ▼-1.56% |
| 25-09-03 | 1,466.10 | ▲0.40 | ▲0.03% |
| 25-09-02 | 1,465.70 | ▼-2.70 | ▼-0.18% |
| 25-09-01 | 1,468.40 | ▲13.60 | ▲0.93% |
| 25-08-29 | 1,454.80 | ▲5.00 | ▲0.34% |
| 25-08-28 | 1,449.80 | ▼-43.00 | ▼-2.88% |
| 25-08-26 | 1,492.80 | ▼-11.40 | ▼-0.76% |
| 25-08-25 | 1,504.20 | ▲37.90 | ▲2.58% |
| 25-08-22 | 1,466.30 | ▼-27.20 | ▼-1.82% |
| 25-08-21 | 1,493.50 | ▼-2.50 | ▼-0.17% |
| 25-08-20 | 1,496.00 | ▲19.90 | ▲1.35% |
| 25-08-19 | 1,476.10 | ▼-8.90 | ▼-0.6% |
| 25-08-18 | 1,485.00 | ▼-4.80 | ▼-0.32% |
| 25-08-14 | 1,489.80 | ▼-11.30 | ▼-0.75% |
| 25-08-13 | 1,501.10 | ▲2.00 | ▲0.13% |
| 25-08-12 | 1,499.10 | ▲11.10 | ▲0.75% |
| 25-08-11 | 1,488.00 | ▲12.30 | ▲0.83% |
| 25-08-08 | 1,475.70 | ▲0.20 | ▲0.01% |
| 25-08-07 | 1,475.50 | ▲12.30 | ▲0.84% |
| 25-08-06 | 1,463.20 | ▼-19.50 | ▼-1.32% |
| 25-08-05 | 1,482.70 | ▲8.30 | ▲0.56% |
| 25-08-04 | 1,474.40 | ▲22.30 | ▲1.54% |
| 25-08-01 | 1,452.10 | ▼-15.80 | ▼-1.08% |
| 25-07-31 | 1,467.90 | ▼-8.60 | ▼-0.58% |
| 25-07-30 | 1,476.50 | ▲4.10 | ▲0.28% |
| 25-07-29 | 1,472.40 | ▲6.30 | ▲0.43% |
| 25-07-28 | 1,466.10 | ▼-24.00 | ▼-1.61% |
| 25-07-25 | 1,490.10 | ▼-17.10 | ▼-1.13% |
| 25-07-24 | 1,507.20 | ▼-22.60 | ▼-1.48% |
| 25-07-23 | 1,529.80 | ▲9.70 | ▲0.64% |
| 25-07-22 | 1,520.10 | ▼-10.30 | ▼-0.67% |
| 25-07-21 | 1,530.40 | ▼-18.40 | ▼-1.19% |
| 25-07-18 | 1,548.80 | ▲4.90 | ▲0.32% |
| 25-07-17 | 1,543.90 | ▼-18.90 | ▼-1.21% |
| 25-07-16 | 1,562.80 | ▼-3.60 | ▼-0.23% |
| 25-07-15 | 1,566.40 | ▼-53.40 | ▼-3.3% |
| 25-07-14 | 1,619.80 | ▼-18.50 | ▼-1.13% |
| 25-07-11 | 1,638.30 | ▼-25.40 | ▼-1.53% |
| 25-07-10 | 1,663.70 | ▼-10.30 | ▼-0.62% |
| 25-07-09 | 1,674.00 | ▼-34.10 | ▼-2% |
| 25-07-08 | 1,708.10 | ▼-2.30 | ▼-0.13% |
| 25-07-07 | 1,710.40 | ▼-15.50 | ▼-0.9% |
| 25-07-04 | 1,725.90 | ▲14.00 | ▲0.82% |
| 25-07-03 | 1,711.90 | ▼-6.70 | ▼-0.39% |
| 25-07-02 | 1,718.60 | ▲0.30 | ▲0.02% |
| 25-07-01 | 1,718.30 | ▼-10.30 | ▼-0.6% |
| 25-06-30 | 1,728.60 | ▲5.30 | ▲0.31% |
| 25-06-27 | 1,723.30 | ▼-0.80 | ▼-0.05% |
| 25-06-26 | 1,724.10 | ▲7.00 | ▲0.41% |
| 25-06-25 | 1,717.10 | ▲25.30 | ▲1.5% |
| 25-06-24 | 1,691.80 | ▼-11.40 | ▼-0.67% |
| 25-06-23 | 1,703.20 | ▼-36.70 | ▼-2.11% |
| 25-06-20 | 1,739.90 | ▲26.00 | ▲1.52% |
| 25-06-19 | 1,713.90 | ▼-2.00 | ▼-0.12% |
| 25-06-18 | 1,715.90 | ▼-13.70 | ▼-0.79% |
| 25-06-17 | 1,729.60 | ▲6.60 | ▲0.38% |
| 25-06-16 | 1,723.00 | ▲27.70 | ▲1.63% |
| 25-06-13 | 1,695.30 | ▼-5.90 | ▼-0.35% |
| 25-06-12 | 1,701.20 | ▼-20.70 | ▼-1.2% |
| 25-06-11 | 1,721.90 | ▲53.80 | ▲3.23% |
| 25-06-10 | 1,668.10 | ▲19.80 | ▲1.2% |
| 25-06-09 | 1,648.30 | ▲10.60 | ▲0.65% |
| 25-06-06 | 1,637.70 | ▲5.30 | ▲0.32% |
| 25-06-05 | 1,632.40 | ▲6.30 | ▲0.39% |
| 25-06-04 | 1,626.10 | ▼-4.30 | ▼-0.26% |
| 25-06-03 | 1,630.40 | ▼-1.10 | ▼-0.07% |
| 25-06-02 | 1,631.50 | ▼-5.10 | ▼-0.31% |
| 25-05-30 | 1,636.60 | ▼-28.10 | ▼-1.69% |
| 25-05-29 | 1,664.70 | ▲7.40 | ▲0.45% |
| 25-05-28 | 1,657.30 | ▲5.20 | ▲0.31% |
| 25-05-27 | 1,652.10 | ▼-21.50 | ▼-1.28% |
| 25-05-26 | 1,673.60 | ▲25.40 | ▲1.54% |
| 25-05-23 | 1,648.20 | ▲15.20 | ▲0.93% |
| 25-05-22 | 1,633.00 | ▼-19.00 | ▼-1.15% |
| 25-05-21 | 1,652.00 | ▲13.70 | ▲0.84% |
| 25-05-20 | 1,638.30 | ▼-11.30 | ▼-0.69% |
| 25-05-19 | 1,649.60 | ▼-10.30 | ▼-0.62% |
| 25-05-16 | 1,659.90 | ▼-36.10 | ▼-2.13% |
| 25-05-15 | 1,696.00 | ▲58.30 | ▲3.56% |
| 25-05-14 | 1,637.70 | ▲18.10 | ▲1.12% |
| 25-05-13 | 1,619.60 | ▼-50.70 | ▼-3.04% |
| 25-05-12 | 1,670.30 | ▲100.90 | ▲6.43% |
| 25-05-09 | 1,569.40 | ▼-11.30 | ▼-0.71% |
| 25-05-08 | 1,580.70 | ▲17.40 | ▲1.11% |
| 25-05-07 | 1,563.30 | ▼-15.80 | ▼-1% |
| 25-05-06 | 1,579.10 | ▲10.50 | ▲0.67% |
| 25-05-05 | 1,568.60 | ▼-7.90 | ▼-0.5% |
| 25-05-02 | 1,576.50 | ▲9.00 | ▲0.57% |
| 25-04-30 | 1,567.50 | ▼-1.50 | ▼-0.1% |
| 25-04-29 | 1,569.00 | ▲19.70 | ▲1.27% |
| 25-04-28 | 1,549.30 | ▼-28.90 | ▼-1.83% |
| 25-04-25 | 1,578.20 | ▼-8.50 | ▼-0.54% |
| 25-04-24 | 1,586.70 | ▼-7.30 | ▼-0.46% |
| 25-04-23 | 1,594.00 | ▲114.10 | ▲7.71% |
| 25-04-22 | 1,479.90 | ▼-2.10 | ▼-0.14% |
| 25-04-21 | 1,482.00 | ▲44.00 | ▲3.06% |
| 25-04-17 | 1,438.00 | ▲6.30 | ▲0.44% |
| 25-04-16 | 1,431.70 | ▲5.20 | ▲0.36% |
| 25-04-15 | 1,426.50 | ▲35.95 | ▲2.59% |
| 25-04-11 | 1,390.55 | ▲10.55 | ▲0.76% |
| 25-04-09 | 1,380.00 | ▼-23.35 | ▼-1.66% |
| 25-04-08 | 1,403.35 | ▲29.25 | ▲2.13% |
| 25-04-07 | 1,374.10 | ▼-48.00 | ▼-3.38% |
| 25-04-04 | 1,422.10 | ▼-48.00 | ▼-3.27% |
| 25-04-03 | 1,470.10 | ▼-57.45 | ▼-3.76% |
| 25-04-02 | 1,527.55 | ▼-2.80 | ▼-0.18% |
| 25-04-01 | 1,530.35 | ▼-62.15 | ▼-3.9% |
| 25-03-28 | 1,592.50 | ▼-37.65 | ▼-2.31% |
| 25-03-27 | 1,630.15 | ▼-3.25 | ▼-0.2% |
| 25-03-26 | 1,633.40 | ▲8.50 | ▲0.52% |
| 25-03-25 | 1,624.90 | ▲20.75 | ▲1.29% |
| 25-03-24 | 1,604.15 | ▲37.45 | ▲2.39% |
| 25-03-21 | 1,566.70 | ▲4.70 | ▲0.3% |
| 25-03-20 | 1,562.00 | ▲17.55 | ▲1.14% |
| 25-03-19 | 1,544.45 | ▼-13.75 | ▼-0.88% |
| 25-03-18 | 1,558.20 | ▲13.05 | ▲0.84% |