Comparing Back to the side-by-side chart ↗
GESHIP.NS (GESHIP.NS) — 주가 히스토리
2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1505.80 | 1525.00 | 1486.20 | 1519.30 | +0.79% | 439,886 |
| 2026-10-16 | 1486.30 | 1515.40 | 1460.00 | 1507.40 | +1.57% | 814,041 |
| 2026-10-15 | 1534.20 | 1545.00 | 1472.50 | 1484.10 | -3.82% | 1,070,649 |
| 2026-10-14 | 1531.10 | 1565.00 | 1521.20 | 1543.10 | +0.07% | 679,926 |
| 2026-10-13 | 1550.60 | 1551.90 | 1468.90 | 1542.00 | -0.55% | 980,430 |
| 2026-10-12 | 1549.20 | 1553.20 | 1529.00 | 1550.50 | +1.10% | 569,940 |
| 2026-10-09 | 1533.00 | 1559.00 | 1525.00 | 1533.70 | +0.26% | 387,543 |
| 2026-10-08 | 1567.90 | 1577.00 | 1528.00 | 1529.70 | -2.44% | 808,062 |
| 2026-10-07 | 1530.60 | 1572.00 | 1530.60 | 1567.90 | +2.30% | 464,716 |
| 2026-10-06 | 1565.00 | 1565.10 | 1523.40 | 1532.60 | -1.71% | 740,133 |
| 2026-10-05 | 1529.90 | 1570.50 | 1523.30 | 1559.30 | +1.88% | 823,469 |
| 2026-10-01 | 1548.00 | 1554.20 | 1518.00 | 1530.60 | -1.88% | 574,389 |
| 2026-09-30 | 1538.00 | 1583.00 | 1538.00 | 1560.00 | +1.44% | 938,291 |
| 2026-09-29 | 1533.40 | 1582.00 | 1526.10 | 1537.80 | +0.29% | 2,264,928 |
| 2026-09-28 | 1515.00 | 1567.90 | 1490.10 | 1533.40 | +2.42% | 3,277,779 |
| 2026-09-25 | 1479.00 | 1505.00 | 1468.00 | 1497.20 | +0.98% | 454,472 |
| 2026-09-24 | 1478.00 | 1498.50 | 1466.00 | 1482.60 | -0.08% | 606,281 |
| 2026-09-23 | 1462.90 | 1489.10 | 1459.00 | 1483.80 | +1.49% | 411,769 |
| 2026-09-22 | 1490.00 | 1495.10 | 1458.00 | 1462.00 | -1.55% | 859,612 |
| 2026-09-21 | 1437.80 | 1487.80 | 1434.00 | 1485.00 | +3.69% | 1,170,270 |
| 2026-09-18 | 1425.00 | 1439.70 | 1413.70 | 1432.10 | +0.49% | 465,939 |
| 2026-09-17 | 1392.00 | 1428.70 | 1387.50 | 1425.10 | +2.41% | 831,737 |
| 2026-09-16 | 1390.40 | 1395.00 | 1358.80 | 1391.60 | +0.09% | 736,615 |
| 2026-09-15 | 1415.00 | 1415.00 | 1375.00 | 1390.40 | -1.54% | 1,189,720 |
| 2026-09-11 | 1400.00 | 1416.20 | 1389.40 | 1412.20 | +0.86% | 902,109 |
| 2026-09-10 | 1394.00 | 1426.90 | 1393.00 | 1400.20 | +0.49% | 1,104,013 |
| 2026-09-09 | 1393.00 | 1402.40 | 1381.20 | 1393.40 | +0.69% | 755,591 |
| 2026-09-08 | 1375.00 | 1397.70 | 1374.40 | 1383.80 | +0.52% | 760,052 |
| 2026-09-07 | 1369.00 | 1389.20 | 1352.00 | 1376.70 | +0.51% | 888,277 |
| 2026-09-04 | 1360.40 | 1378.00 | 1340.00 | 1369.70 | +1.19% | 1,043,987 |
| 2026-09-03 | 1313.60 | 1360.00 | 1313.10 | 1353.60 | +3.68% | 1,290,655 |
| 2026-09-02 | 1322.10 | 1328.00 | 1303.00 | 1305.60 | -1.51% | 471,098 |
| 2026-09-01 | 1304.80 | 1338.00 | 1304.80 | 1325.60 | +1.83% | 725,819 |
| 2026-08-31 | 1340.00 | 1343.80 | 1294.00 | 1301.80 | -2.82% | 1,373,286 |
| 2026-08-28 | 1324.90 | 1363.00 | 1321.20 | 1339.60 | +1.70% | 1,428,262 |
| 2026-08-27 | 1334.00 | 1341.80 | 1311.50 | 1317.20 | -1.13% | 650,976 |
| 2026-08-26 | 1348.80 | 1348.80 | 1326.60 | 1332.20 | -0.77% | 604,972 |
| 2026-08-25 | 1349.00 | 1380.00 | 1338.00 | 1342.60 | +0.72% | 2,444,622 |
| 2026-08-24 | 1320.00 | 1346.00 | 1318.00 | 1333.00 | +1.65% | 661,964 |
| 2026-08-21 | 1298.90 | 1329.80 | 1291.50 | 1311.30 | +0.95% | 640,322 |
| 2026-08-20 | 1315.50 | 1315.70 | 1291.50 | 1299.00 | -1.25% | 455,590 |
| 2026-08-19 | 1329.90 | 1342.00 | 1308.00 | 1315.50 | +0.97% | 1,437,658 |
| 2026-08-18 | 1274.00 | 1326.00 | 1269.10 | 1302.90 | +2.20% | 1,019,929 |
| 2026-08-17 | 1281.10 | 1299.40 | 1261.00 | 1274.90 | -0.75% | 680,888 |
| 2026-08-14 | 1309.00 | 1310.00 | 1274.10 | 1284.50 | -1.10% | 517,405 |
| 2026-08-13 | 1280.10 | 1311.00 | 1267.00 | 1298.80 | +1.32% | 575,942 |
| 2026-08-12 | 1292.00 | 1297.70 | 1276.30 | 1281.90 | -0.83% | 522,980 |
| 2026-08-11 | 1330.00 | 1330.00 | 1285.70 | 1292.60 | -2.78% | 1,161,969 |
| 2026-08-10 | 1343.90 | 1344.50 | 1316.00 | 1329.60 | -0.91% | 669,604 |
| 2026-08-07 | 1350.10 | 1362.70 | 1332.50 | 1341.80 | -0.82% | 777,727 |
| 2026-08-06 | 1408.90 | 1408.90 | 1346.20 | 1352.90 | -3.69% | 1,948,210 |
| 2026-08-05 | 1450.00 | 1459.90 | 1398.30 | 1404.70 | -2.10% | 1,008,274 |
| 2026-08-04 | 1590.30 | 1598.90 | 1428.00 | 1434.90 | +2.61% | 8,556,675 |
| 2026-08-03 | 1358.00 | 1412.20 | 1358.00 | 1398.40 | +3.55% | 595,738 |
| 2026-07-31 | 1380.00 | 1383.00 | 1345.90 | 1350.40 | -1.52% | 492,018 |
| 2026-07-30 | 1374.00 | 1399.90 | 1360.50 | 1371.30 | +0.04% | 315,573 |
| 2026-07-29 | 1388.10 | 1391.70 | 1356.10 | 1370.70 | -0.49% | 290,715 |
| 2026-07-28 | 1398.00 | 1402.70 | 1370.00 | 1377.40 | -1.52% | 314,349 |
| 2026-07-27 | 1439.00 | 1440.00 | 1386.30 | 1398.60 | -2.73% | 488,878 |
| 2026-07-24 | 1448.00 | 1449.00 | 1419.30 | 1437.90 | -0.28% | 188,630 |
| 2026-07-23 | 1435.20 | 1448.30 | 1416.20 | 1441.90 | +0.47% | 295,869 |
| 2026-07-22 | 1411.50 | 1445.00 | 1409.80 | 1435.20 | +1.87% | 436,604 |
| 2026-07-21 | 1390.00 | 1412.00 | 1380.00 | 1408.90 | +1.57% | 282,136 |
| 2026-07-20 | 1344.00 | 1414.90 | 1340.00 | 1387.10 | +3.10% | 917,062 |
| 2026-07-17 | 1383.00 | 1387.00 | 1332.50 | 1345.40 | -2.32% | 444,699 |
| 2026-07-16 | 1398.20 | 1417.20 | 1375.00 | 1377.40 | -1.13% | 360,247 |
| 2026-07-15 | 1430.00 | 1431.90 | 1386.00 | 1393.20 | -1.80% | 331,436 |
| 2026-07-14 | 1408.90 | 1459.00 | 1404.40 | 1418.80 | +1.20% | 561,382 |
| 2026-07-13 | 1418.00 | 1441.30 | 1388.00 | 1402.00 | -1.33% | 487,779 |
| 2026-07-10 | 1422.00 | 1431.00 | 1400.50 | 1420.90 | +0.47% | 288,487 |
| 2026-07-09 | 1380.10 | 1428.70 | 1378.20 | 1414.20 | +2.84% | 351,376 |
| 2026-07-08 | 1374.60 | 1422.00 | 1361.60 | 1375.10 | -0.71% | 434,529 |
| 2026-07-07 | 1408.00 | 1409.70 | 1376.20 | 1384.90 | -1.79% | 321,177 |
| 2026-07-06 | 1437.00 | 1454.60 | 1405.00 | 1410.10 | -2.10% | 410,973 |
| 2026-07-03 | 1423.00 | 1445.00 | 1419.00 | 1440.40 | +1.30% | 237,467 |
| 2026-07-02 | 1422.00 | 1439.10 | 1391.30 | 1421.90 | +0.06% | 512,869 |
| 2026-07-01 | 1484.60 | 1509.20 | 1415.00 | 1421.00 | -4.19% | 497,982 |
| 2026-06-30 | 1524.80 | 1528.60 | 1456.00 | 1483.10 | -2.63% | 700,262 |
| 2026-06-29 | 1495.10 | 1536.00 | 1452.30 | 1523.20 | +1.61% | 1,134,721 |
| 2026-06-25 | 1498.00 | 1532.50 | 1480.00 | 1499.00 | +0.12% | 914,830 |
| 2026-06-24 | 1463.70 | 1503.70 | 1435.20 | 1497.20 | +1.83% | 494,530 |
| 2026-06-23 | 1479.00 | 1517.80 | 1460.10 | 1470.30 | -0.20% | 771,637 |
| 2026-06-22 | 1448.00 | 1479.00 | 1428.50 | 1473.30 | +2.48% | 452,525 |
| 2026-06-19 | 1408.00 | 1451.00 | 1407.00 | 1437.70 | +1.81% | 749,040 |
| 2026-06-18 | 1408.90 | 1420.50 | 1399.80 | 1412.10 | +0.55% | 393,726 |
| 2026-06-17 | 1416.00 | 1433.50 | 1396.30 | 1404.40 | -1.00% | 372,838 |
| 2026-06-16 | 1391.00 | 1425.00 | 1381.10 | 1418.60 | +2.49% | 708,510 |
| 2026-06-15 | 1404.00 | 1455.00 | 1378.00 | 1384.20 | -0.35% | 1,320,698 |
| 2026-06-12 | 1404.00 | 1417.20 | 1362.10 | 1389.10 | -0.03% | 514,034 |
| 2026-06-11 | 1353.00 | 1420.00 | 1352.10 | 1389.50 | +1.59% | 840,778 |
| 2026-06-10 | 1448.00 | 1458.00 | 1360.00 | 1367.80 | -5.16% | 926,647 |
| 2026-06-09 | 1439.10 | 1463.20 | 1425.10 | 1442.20 | +0.68% | 372,153 |
| 2026-06-08 | 1444.60 | 1485.40 | 1427.00 | 1432.50 | -2.15% | 387,862 |
| 2026-06-05 | 1492.00 | 1499.80 | 1453.70 | 1464.00 | -1.88% | 404,560 |
| 2026-06-04 | 1479.10 | 1530.00 | 1477.00 | 1492.00 | +0.80% | 699,761 |
| 2026-06-03 | 1520.00 | 1536.00 | 1470.50 | 1480.20 | -2.44% | 584,518 |
| 2026-06-02 | 1467.70 | 1522.00 | 1466.00 | 1517.20 | +3.37% | 980,366 |
| 2026-06-01 | 1418.90 | 1487.00 | 1415.00 | 1467.70 | +3.44% | 1,494,016 |
| 2026-05-29 | 1522.00 | 1526.30 | 1410.00 | 1418.90 | -6.11% | 2,447,379 |
| 2026-05-27 | 1650.00 | 1650.00 | 1502.00 | 1511.30 | -8.44% | 1,842,803 |
| 2026-05-26 | 1650.10 | 1695.00 | 1638.80 | 1650.70 | +0.13% | 640,280 |
| 2026-05-25 | 1685.00 | 1708.00 | 1630.60 | 1648.60 | -1.05% | 953,112 |
| 2026-05-22 | 1720.10 | 1733.40 | 1655.00 | 1666.10 | -3.11% | 732,563 |
| 2026-05-21 | 1672.40 | 1745.00 | 1672.40 | 1719.60 | +3.25% | 2,606,607 |
| 2026-05-20 | 1698.00 | 1719.20 | 1634.10 | 1665.40 | -2.94% | 1,965,461 |
| 2026-05-19 | 1705.00 | 1798.00 | 1676.50 | 1715.90 | +1.14% | 7,326,701 |
| 2026-05-18 | 1533.90 | 1730.00 | 1533.90 | 1696.50 | +10.60% | 18,205,845 |
| 2026-05-15 | 1550.00 | 1642.70 | 1503.70 | 1533.90 | +3.30% | 9,754,062 |
| 2026-05-14 | 1505.00 | 1522.00 | 1462.10 | 1484.90 | -0.90% | 363,695 |
| 2026-05-13 | 1519.00 | 1536.90 | 1493.00 | 1498.40 | -0.80% | 306,051 |
| 2026-05-12 | 1580.00 | 1584.90 | 1501.00 | 1510.50 | -4.54% | 556,553 |
| 2026-05-11 | 1587.00 | 1610.00 | 1557.00 | 1582.30 | -0.38% | 675,300 |
| 2026-05-08 | 1557.40 | 1618.90 | 1538.00 | 1588.30 | +2.31% | 1,104,209 |
| 2026-05-07 | 1581.30 | 1582.70 | 1533.20 | 1552.40 | -1.44% | 412,995 |
| 2026-05-06 | 1536.20 | 1591.30 | 1518.70 | 1575.10 | +3.37% | 614,465 |
| 2026-05-05 | 1537.00 | 1548.40 | 1514.80 | 1523.80 | -0.85% | 412,967 |
| 2026-05-04 | 1590.00 | 1600.00 | 1524.00 | 1536.80 | -2.54% | 640,010 |
| 2026-04-30 | 1551.00 | 1589.70 | 1534.10 | 1576.80 | +1.43% | 971,195 |
| 2026-04-29 | 1484.90 | 1590.80 | 1483.00 | 1554.60 | +5.44% | 2,500,676 |
| 2026-04-28 | 1428.00 | 1492.50 | 1428.00 | 1474.40 | +3.52% | 652,856 |
| 2026-04-27 | 1413.00 | 1439.90 | 1405.00 | 1424.20 | +1.41% | 146,510 |
| 2026-04-24 | 1427.70 | 1434.00 | 1397.60 | 1404.40 | -0.71% | 114,258 |
| 2026-04-23 | 1448.00 | 1457.00 | 1410.10 | 1414.40 | -2.39% | 202,718 |
| 2026-04-22 | 1449.00 | 1463.60 | 1432.50 | 1449.10 | +0.24% | 233,855 |
| 2026-04-21 | 1427.00 | 1477.30 | 1423.20 | 1445.60 | +1.55% | 624,903 |
| 2026-04-20 | 1440.00 | 1469.90 | 1415.50 | 1423.60 | -0.05% | 541,002 |
| 2026-04-17 | 1385.30 | 1435.90 | 1385.10 | 1424.30 | +3.11% | 819,986 |
| 2026-04-16 | 1419.40 | 1419.40 | 1375.10 | 1381.40 | -1.36% | 424,951 |
| 2026-04-15 | 1357.00 | 1405.00 | 1350.40 | 1400.40 | +4.88% | 780,224 |
| 2026-04-13 | 1350.00 | 1371.90 | 1320.00 | 1335.30 | -2.74% | 469,571 |
| 2026-04-10 | 1391.20 | 1402.00 | 1366.70 | 1372.90 | -1.32% | 289,597 |
| 2026-04-09 | 1388.90 | 1402.00 | 1360.00 | 1391.20 | +0.12% | 526,428 |
| 2026-04-08 | 1495.00 | 1495.00 | 1378.00 | 1389.60 | -2.45% | 790,349 |
| 2026-04-07 | 1455.00 | 1455.00 | 1409.30 | 1424.50 | -2.63% | 450,563 |
| 2026-04-06 | 1439.60 | 1502.20 | 1438.10 | 1463.00 | +1.63% | 785,318 |
| 2026-04-02 | 1455.00 | 1455.00 | 1418.70 | 1439.60 | -1.40% | 321,146 |
| 2026-04-01 | 1449.00 | 1491.90 | 1435.50 | 1460.10 | +3.21% | 713,339 |
| 2026-03-30 | 1400.90 | 1449.00 | 1389.10 | 1414.70 | -0.02% | 506,870 |
| 2026-03-27 | 1405.00 | 1443.10 | 1401.20 | 1415.00 | -0.11% | 350,920 |
| 2026-03-25 | 1415.60 | 1462.50 | 1404.20 | 1416.50 | +1.27% | 696,191 |
| 2026-03-24 | 1405.00 | 1418.10 | 1373.00 | 1398.70 | +2.85% | 558,248 |
| 2026-03-23 | 1425.50 | 1425.50 | 1346.00 | 1360.00 | -4.88% | 362,189 |
| 2026-03-20 | 1455.00 | 1477.00 | 1410.50 | 1429.70 | -0.80% | 501,108 |
| 2026-03-19 | 1425.60 | 1453.50 | 1415.00 | 1441.30 | +0.02% | 451,060 |
| 2026-03-18 | 1414.00 | 1474.50 | 1408.40 | 1441.00 | +1.02% | 699,169 |
| 2026-03-17 | 1380.00 | 1435.00 | 1379.00 | 1426.40 | +3.86% | 984,676 |
| 2026-03-16 | 1450.00 | 1452.70 | 1343.70 | 1373.40 | -5.93% | 1,140,038 |
| 2026-03-13 | 1487.70 | 1509.00 | 1445.00 | 1459.90 | -1.79% | 1,202,406 |
| 2026-03-12 | 1420.00 | 1492.60 | 1395.30 | 1486.50 | +4.17% | 1,091,966 |
| 2026-03-11 | 1398.10 | 1442.50 | 1391.00 | 1427.00 | +2.58% | 712,854 |
| 2026-03-10 | 1358.00 | 1397.70 | 1346.00 | 1391.10 | +3.93% | 571,911 |
| 2026-03-09 | 1410.00 | 1410.50 | 1332.50 | 1338.50 | -5.43% | 499,811 |
| 2026-03-06 | 1395.60 | 1435.00 | 1395.60 | 1415.30 | +1.86% | 755,093 |
| 2026-03-05 | 1379.70 | 1437.90 | 1362.50 | 1389.40 | +2.57% | 1,718,653 |
| 2026-03-04 | 1300.00 | 1362.00 | 1290.10 | 1354.60 | +2.13% | 603,009 |
| 2026-03-02 | 1320.00 | 1342.50 | 1293.20 | 1326.40 | -0.93% | 510,841 |
| 2026-02-27 | 1343.00 | 1344.50 | 1322.10 | 1338.90 | -0.57% | 150,847 |
| 2026-02-26 | 1346.80 | 1350.20 | 1336.80 | 1346.60 | -0.01% | 173,543 |
| 2026-02-25 | 1335.00 | 1375.00 | 1313.40 | 1346.80 | +1.78% | 559,062 |
| 2026-02-24 | 1300.00 | 1327.00 | 1293.20 | 1323.20 | +1.85% | 542,567 |
| 2026-02-23 | 1290.00 | 1317.30 | 1287.00 | 1299.20 | +0.93% | 292,267 |
| 2026-02-20 | 1289.90 | 1328.40 | 1274.60 | 1287.20 | -0.44% | 482,136 |
| 2026-02-19 | 1292.60 | 1312.50 | 1284.00 | 1292.90 | +0.16% | 312,760 |
| 2026-02-18 | 1323.40 | 1323.40 | 1282.20 | 1290.80 | -2.07% | 314,435 |
| 2026-02-17 | 1309.00 | 1334.40 | 1301.00 | 1318.10 | +0.47% | 327,432 |
| 2026-02-16 | 1293.90 | 1342.00 | 1286.90 | 1311.90 | +0.91% | 384,034 |
| 2026-02-13 | 1331.00 | 1331.00 | 1295.00 | 1300.10 | -3.00% | 209,977 |
| 2026-02-12 | 1348.80 | 1362.00 | 1330.00 | 1340.30 | -0.64% | 442,666 |
| 2026-02-11 | 1349.40 | 1358.60 | 1322.60 | 1348.90 | +0.46% | 297,963 |
| 2026-02-10 | 1321.00 | 1368.90 | 1319.00 | 1342.70 | +2.25% | 865,941 |
| 2026-02-09 | 1292.10 | 1325.00 | 1290.00 | 1313.20 | +3.06% | 648,107 |
| 2026-02-06 | 1270.00 | 1292.00 | 1263.00 | 1274.20 | +0.64% | 461,481 |
| 2026-02-05 | 1235.00 | 1285.40 | 1232.20 | 1266.10 | +2.20% | 889,099 |
| 2026-02-04 | 1220.00 | 1252.90 | 1214.70 | 1238.80 | +0.94% | 450,643 |
| 2026-02-03 | 1250.00 | 1254.30 | 1215.80 | 1227.30 | +0.90% | 731,451 |
| 2026-02-02 | 1187.50 | 1232.60 | 1180.70 | 1216.40 | +1.16% | 537,224 |
| 2026-01-30 | 1210.00 | 1266.50 | 1191.40 | 1202.40 | +1.33% | 2,792,400 |
| 2026-01-29 | 1183.70 | 1194.00 | 1159.50 | 1186.60 | +1.11% | 362,860 |
| 2026-01-28 | 1117.80 | 1190.50 | 1117.80 | 1173.60 | +5.01% | 836,410 |
| 2026-01-27 | 1107.60 | 1122.50 | 1077.30 | 1117.60 | +0.79% | 290,970 |
| 2026-01-23 | 1115.00 | 1120.50 | 1105.10 | 1108.80 | -0.50% | 173,473 |
| 2026-01-22 | 1100.60 | 1117.50 | 1095.80 | 1114.40 | +1.75% | 202,144 |
| 2026-01-21 | 1074.70 | 1100.60 | 1074.10 | 1095.20 | +1.16% | 266,336 |
| 2026-01-20 | 1113.00 | 1119.50 | 1078.50 | 1082.60 | -2.85% | 283,513 |
| 2026-01-19 | 1119.10 | 1127.00 | 1093.60 | 1114.40 | -0.64% | 343,214 |
| 2026-01-16 | 1119.00 | 1127.00 | 1098.90 | 1121.60 | -0.08% | 371,184 |
| 2026-01-15 | 1122.50 | 1122.50 | 1122.50 | 1122.50 | +0.00% | 0 |
| 2026-01-14 | 1106.30 | 1134.90 | 1101.70 | 1122.50 | +1.46% | 564,842 |
| 2026-01-13 | 1100.00 | 1110.50 | 1091.10 | 1106.30 | +0.57% | 362,341 |
| 2026-01-12 | 1091.70 | 1103.00 | 1065.00 | 1100.00 | +1.21% | 237,746 |
| 2026-01-09 | 1083.10 | 1107.00 | 1077.00 | 1086.80 | +0.20% | 279,126 |
| 2026-01-08 | 1108.10 | 1123.00 | 1075.10 | 1084.60 | -2.12% | 464,034 |
| 2026-01-07 | 1085.30 | 1115.00 | 1085.30 | 1108.10 | +1.31% | 405,282 |
| 2026-01-06 | 1126.60 | 1133.20 | 1084.50 | 1093.80 | -2.85% | 601,912 |
| 2026-01-05 | 1114.10 | 1135.50 | 1114.00 | 1125.90 | +1.07% | 229,201 |
| 2026-01-02 | 1111.00 | 1119.30 | 1107.50 | 1114.00 | -0.05% | 154,014 |
| 2026-01-01 | 1135.00 | 1135.00 | 1110.50 | 1114.60 | -1.28% | 225,676 |
| 2025-12-31 | 1107.70 | 1139.00 | 1103.00 | 1129.00 | +2.43% | 284,617 |
| 2025-12-30 | 1100.00 | 1107.50 | 1093.20 | 1102.20 | -0.04% | 441,072 |
| 2025-12-29 | 1099.00 | 1112.00 | 1090.10 | 1102.60 | +0.54% | 320,675 |
| 2025-12-26 | 1112.00 | 1119.20 | 1094.00 | 1096.70 | -1.17% | 316,056 |
| 2025-12-24 | 1105.00 | 1112.70 | 1097.00 | 1109.70 | +0.05% | 196,263 |
| 2025-12-23 | 1114.90 | 1137.00 | 1092.60 | 1109.10 | -0.28% | 334,052 |
| 2025-12-22 | 1101.60 | 1114.80 | 1092.60 | 1112.20 | +1.77% | 138,797 |
| 2025-12-19 | 1111.80 | 1133.60 | 1087.20 | 1092.90 | -1.70% | 358,177 |
| 2025-12-18 | 1103.80 | 1122.50 | 1103.80 | 1111.80 | -0.02% | 170,741 |
| 2025-12-17 | 1107.00 | 1116.90 | 1104.40 | 1112.00 | +0.62% | 199,388 |
| 2025-12-16 | 1131.40 | 1131.40 | 1102.00 | 1105.10 | -2.10% | 163,641 |
| 2025-12-15 | 1110.50 | 1131.70 | 1102.20 | 1128.80 | +1.75% | 193,579 |
| 2025-12-12 | 1095.30 | 1124.00 | 1090.00 | 1109.40 | +1.24% | 1,064,391 |
| 2025-12-11 | 1084.00 | 1100.80 | 1074.00 | 1095.80 | +0.91% | 189,158 |
| 2025-12-10 | 1072.90 | 1095.40 | 1071.10 | 1085.90 | +0.85% | 159,611 |
| 2025-12-09 | 1071.70 | 1080.00 | 1057.10 | 1076.80 | +0.50% | 202,552 |
| 2025-12-08 | 1091.00 | 1095.00 | 1058.70 | 1071.40 | -1.80% | 183,398 |
| 2025-12-05 | 1098.90 | 1101.40 | 1085.30 | 1091.00 | -1.18% | 139,871 |
| 2025-12-04 | 1103.10 | 1112.00 | 1092.00 | 1104.00 | -0.09% | 213,429 |
| 2025-12-03 | 1103.80 | 1117.00 | 1090.70 | 1105.00 | +0.72% | 253,758 |
| 2025-12-02 | 1124.00 | 1129.00 | 1083.60 | 1097.10 | -2.48% | 270,581 |
| 2025-12-01 | 1115.20 | 1133.10 | 1106.00 | 1125.00 | +1.64% | 326,530 |
| 2025-11-28 | 1100.50 | 1113.00 | 1091.80 | 1106.90 | +1.09% | 225,440 |
| 2025-11-27 | 1099.90 | 1115.90 | 1077.20 | 1095.00 | +0.10% | 273,240 |
| 2025-11-26 | 1066.80 | 1098.00 | 1065.30 | 1093.90 | +2.81% | 251,856 |
| 2025-11-25 | 1080.10 | 1091.50 | 1056.90 | 1064.00 | -2.21% | 254,447 |
| 2025-11-24 | 1096.60 | 1103.20 | 1074.70 | 1088.10 | -0.78% | 264,469 |
| 2025-11-21 | 1100.00 | 1125.10 | 1088.00 | 1096.60 | -0.36% | 263,915 |
| 2025-11-20 | 1124.70 | 1125.00 | 1095.50 | 1100.60 | -1.49% | 195,938 |
| 2025-11-19 | 1131.80 | 1135.50 | 1115.60 | 1117.20 | -1.25% | 121,509 |
| 2025-11-18 | 1134.90 | 1140.90 | 1119.10 | 1131.30 | -0.19% | 229,510 |
| 2025-11-17 | 1134.90 | 1144.40 | 1110.70 | 1133.40 | +0.02% | 324,663 |
| 2025-11-14 | 1130.00 | 1144.70 | 1128.30 | 1133.20 | -0.25% | 149,980 |
| 2025-11-13 | 1162.00 | 1163.90 | 1125.60 | 1136.00 | -1.98% | 343,674 |
| 2025-11-12 | 1118.00 | 1179.00 | 1110.50 | 1159.00 | +4.53% | 1,956,849 |
| 2025-11-11 | 1094.00 | 1124.50 | 1082.00 | 1108.80 | +1.76% | 1,167,229 |
| 2025-11-10 | 1084.90 | 1093.30 | 1064.00 | 1089.60 | +0.41% | 400,513 |
| 2025-11-07 | 1044.20 | 1088.00 | 1035.10 | 1085.20 | +3.40% | 432,319 |
| 2025-11-06 | 1053.40 | 1064.80 | 1044.10 | 1049.50 | -0.37% | 201,180 |
| 2025-11-04 | 1082.10 | 1095.00 | 1050.00 | 1053.40 | -2.88% | 442,426 |
| 2025-11-03 | 1101.00 | 1112.30 | 1079.00 | 1084.60 | -1.36% | 238,515 |
| 2025-10-31 | 1088.10 | 1137.70 | 1076.10 | 1099.60 | +1.47% | 1,210,045 |
| 2025-10-30 | 1074.05 | 1090.00 | 1066.75 | 1083.65 | +1.10% | 313,289 |
| 2025-10-29 | 1046.00 | 1082.00 | 1046.00 | 1071.90 | +1.31% | 455,111 |
| 2025-10-28 | 1065.00 | 1087.00 | 1038.50 | 1058.05 | +0.53% | 905,511 |
| 2025-10-27 | 1026.30 | 1060.00 | 1021.00 | 1052.50 | +2.90% | 630,334 |
| 2025-10-24 | 1019.25 | 1034.80 | 1002.55 | 1022.80 | +0.35% | 402,729 |
| 2025-10-23 | 1037.80 | 1043.95 | 1015.80 | 1019.25 | -1.62% | 147,926 |
| 2025-10-21 | 1039.90 | 1042.35 | 1031.10 | 1036.00 | +0.25% | 28,136 |
| 2025-10-20 | 1034.50 | 1044.40 | 1026.10 | 1033.45 | -0.10% | 110,156 |
| 2025-10-17 | 1046.90 | 1048.25 | 1025.50 | 1034.50 | -1.00% | 134,518 |
| 2025-10-16 | 1031.80 | 1047.45 | 1028.40 | 1045.00 | +1.24% | 124,949 |
| 2025-10-15 | 1030.00 | 1038.40 | 1021.20 | 1032.25 | +0.30% | 328,221 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+10.79%). 가장 약한 달: 7월 (-4.52%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
GESHIP.NS (GESHIP.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 1519.30. Closelook 데이터 레이크의 일별 가격 기록 기준.
GESHIP.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1798.00, 최저 1002.55 (2026-10-19 기준).
GESHIP.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GESHIP.NS의 가장 강한 달은 9월(평균 +10.79%), 가장 약한 달은 7월(평균 -4.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.