Kalpataru Projects

KAPT
🏛️ 인도 →
1,241.15
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
2022-12-30 548.10 567.10 548.10 558.80 0.0M
2022-12-29 545.50 557.85 533.85 549.60 0.0M
2022-12-28 534.85 543.00 528.90 540.05 0.0M
2022-12-27 539.90 542.20 523.75 536.95 0.0M
2022-12-26 503.15 540.75 503.15 537.85 0.0M
2022-12-23 517.05 534.25 496.15 522.90 0.0M
2022-12-22 549.00 549.00 524.75 527.05 0.0M
2022-12-21 550.00 557.30 523.45 528.55 0.0M
2022-12-20 540.90 564.45 532.05 550.00 0.0M
2022-12-19 541.10 546.30 531.70 539.80 0.0M
2022-12-16 555.35 563.85 538.05 543.20 0.0M
2022-12-15 546.00 558.65 542.55 554.15 0.0M
2022-12-14 570.85 576.00 540.85 545.95 0.0M
2022-12-13 547.00 569.00 547.00 561.45 0.0M
2022-12-12 529.60 554.80 526.80 549.40 0.0M
2022-12-09 520.05 565.90 519.90 528.95 0.1M
2022-12-08 503.05 520.25 503.05 517.85 0.0M
2022-12-07 506.10 514.00 501.25 504.25 0.0M
2022-12-06 513.20 518.40 506.85 509.60 0.0M
2022-12-05 523.05 524.70 513.60 516.85 0.0M
2022-12-02 524.00 532.75 517.70 520.55 0.0M
2022-12-01 509.00 531.95 508.80 526.25 0.0M
2022-11-30 517.45 519.95 505.25 507.35 0.0M
2022-11-29 520.00 529.35 516.00 517.50 0.0M
2022-11-28 508.05 532.50 508.05 523.00 0.0M
2022-11-25 514.00 527.50 511.85 512.40 0.0M
2022-11-24 510.25 520.20 510.25 514.40 0.0M
2022-11-23 522.10 530.00 506.60 512.15 0.0M
2022-11-22 505.15 522.00 505.15 520.25 0.0M
2022-11-21 490.05 512.70 490.05 507.55 0.0M
2022-11-18 502.00 504.25 492.00 498.25 0.0M
2022-11-17 490.55 504.25 490.55 498.00 0.0M
2022-11-16 480.10 495.35 480.10 493.90 0.0M
2022-11-15 511.10 511.50 482.00 483.10 0.0M
2022-11-14 501.05 513.95 501.05 509.10 0.0M
2022-11-11 500.00 516.10 498.95 506.05 0.0M
2022-11-10 504.90 504.90 497.15 499.80 0.0M
2022-11-09 500.00 513.60 497.15 500.25 0.0M
2022-11-07 478.00 499.95 476.90 497.45 0.1M
2022-11-04 466.40 482.00 457.30 477.05 0.0M
2022-11-03 459.75 470.75 449.00 466.55 0.0M
2022-11-02 464.35 476.55 455.05 458.90 0.0M
2022-11-01 465.85 476.70 461.40 464.75 0.0M
2022-10-31 475.05 481.00 471.45 475.05 0.0M
2022-10-28 452.70 476.95 452.70 475.05 0.0M
2022-10-27 455.25 463.50 453.35 461.65 0.0M
2022-10-25 469.25 469.25 454.85 457.75 0.0M
2022-10-24 461.25 472.20 461.25 466.85 0.0M
2022-10-21 443.75 462.00 433.15 455.25 0.0M
2022-10-20 431.05 443.95 431.05 441.90 0.0M
2022-10-19 424.70 442.45 424.70 436.55 0.0M
2022-10-18 439.45 439.75 427.70 433.20 0.0M
2022-10-17 434.15 443.60 434.15 437.60 0.0M
2022-10-14 445.40 451.45 432.70 436.05 0.0M
2022-10-13 439.80 448.00 436.50 441.20 0.0M
2022-10-12 448.35 455.80 430.20 435.30 0.0M
2022-10-11 427.55 453.55 426.00 445.75 0.1M
2022-10-10 413.65 433.00 413.65 427.85 0.0M
2022-10-07 419.90 433.15 419.90 429.05 0.0M
2022-10-06 420.95 429.55 417.60 419.00 0.0M
2022-10-04 425.10 433.75 417.55 419.15 0.0M
2022-10-03 413.00 427.95 413.00 422.65 0.0M
2022-09-30 404.65 426.00 404.65 419.30 0.0M
2022-09-29 410.05 421.55 404.40 409.75 0.0M
2022-09-28 421.05 423.90 408.15 414.30 0.0M
2022-09-27 406.95 438.55 401.85 431.05 0.0M
2022-09-26 412.00 417.70 402.35 406.10 0.0M
2022-09-23 425.20 430.60 418.35 420.45 0.0M
2022-09-22 426.00 436.95 422.30 431.25 0.0M
2022-09-21 425.60 437.40 425.60 431.35 0.0M
2022-09-20 420.65 437.80 420.65 427.30 0.0M
2022-09-19 412.00 431.85 409.05 430.40 0.1M
2022-09-16 441.00 442.65 408.60 412.25 0.0M
2022-09-15 431.05 442.90 417.30 441.50 0.0M
2022-09-14 411.65 429.90 410.00 426.75 0.0M
2022-09-13 422.30 427.60 417.50 419.30 0.0M
2022-09-12 415.00 428.95 414.15 423.85 0.0M
2022-09-09 421.00 422.55 408.65 410.50 0.0M
2022-09-08 422.50 428.25 419.75 420.75 0.0M
2022-09-07 427.00 429.90 418.75 421.45 0.0M
2022-09-06 413.00 440.90 413.00 429.75 0.1M
2022-09-05 399.00 407.70 399.00 403.15 0.0M
2022-09-02 405.00 412.30 398.85 399.90 0.0M
2022-09-01 403.00 414.90 400.90 402.85 0.0M
2022-08-30 410.05 424.35 403.00 410.15 0.0M
2022-08-29 385.00 412.45 378.55 409.75 0.1M
2022-08-26 382.35 398.00 372.90 390.85 0.0M
2022-08-25 375.85 376.20 366.65 369.80 0.0M
2022-08-24 364.60 372.00 360.90 370.90 0.0M
2022-08-23 357.45 362.75 353.35 360.30 0.0M
2022-08-22 368.00 369.65 356.55 361.35 0.0M
2022-08-19 372.45 372.70 365.05 367.75 0.0M
2022-08-18 371.85 375.00 371.00 371.90 0.0M
2022-08-17 376.35 378.65 371.60 373.65 0.0M
2022-08-16 377.75 380.00 375.55 376.05 0.0M
2022-08-12 371.80 378.30 369.90 374.50 0.0M
2022-08-11 377.00 377.00 369.15 372.10 0.0M
2022-08-10 380.00 380.00 368.55 370.05 0.0M
2022-08-08 372.25 384.90 371.45 374.80 0.0M
2022-08-05 383.00 383.00 371.00 372.25 0.0M
2022-08-04 370.30 385.15 370.30 381.15 0.0M
2022-08-03 375.35 375.35 369.80 373.75 0.0M
2022-08-02 374.25 374.25 370.00 370.65 0.0M
2022-08-01 368.35 376.00 368.35 374.25 0.0M
2022-07-29 378.00 378.00 368.40 370.85 0.0M
2022-07-28 371.25 373.85 365.45 371.15 0.0M
2022-07-27 369.95 370.95 364.65 369.60 0.0M
2022-07-26 373.25 378.30 368.90 369.40 0.0M
2022-07-25 371.35 373.60 370.30 371.35 0.0M
2022-07-22 369.00 373.75 368.00 370.50 0.0M
2022-07-21 377.95 377.95 366.10 368.85 0.0M
2022-07-20 373.60 380.00 368.05 371.55 0.0M
2022-07-19 365.35 377.55 365.30 370.20 0.0M
2022-07-18 366.50 370.00 364.50 367.55 0.0M
2022-07-15 361.40 366.95 360.00 364.25 0.0M
2022-07-14 361.35 366.35 359.20 361.20 0.0M
2022-07-13 356.85 368.00 356.85 364.45 0.0M
2022-07-12 354.90 358.75 354.40 355.35 0.0M
2022-07-11 360.00 360.00 353.25 354.35 0.0M
2022-07-08 360.00 371.45 355.00 356.05 0.0M
2022-07-07 357.35 359.20 355.50 357.75 0.0M
2022-07-06 355.90 356.00 345.00 355.00 0.0M
2022-07-05 358.00 358.40 354.10 355.30 0.0M
2022-07-04 357.00 357.75 354.70 355.75 0.0M
2022-07-01 353.75 359.10 353.50 354.45 0.0M
2022-06-30 355.55 357.60 349.85 355.65 0.0M
2022-06-29 356.10 359.70 353.75 355.55 0.0M
2022-06-28 363.50 365.00 359.00 361.15 0.1M
2022-06-27 373.30 373.55 362.85 363.65 0.0M
2022-06-24 372.10 373.90 361.15 364.85 0.0M
2022-06-23 365.00 375.00 360.20 365.25 0.0M
2022-06-22 369.70 370.15 355.40 357.25 0.0M
2022-06-21 354.95 362.50 354.95 359.05 0.0M
2022-06-20 362.65 362.65 350.05 355.50 0.0M
2022-06-17 356.85 364.00 348.50 361.60 0.0M
2022-06-16 352.35 357.90 349.10 352.35 0.0M
2022-06-15 359.75 360.80 350.15 352.55 0.0M
2022-06-14 359.45 365.80 349.70 355.95 0.0M
2022-06-13 360.00 360.50 352.75 354.60 0.0M
2022-06-10 363.20 366.30 362.45 364.45 0.0M
2022-06-09 370.80 370.80 362.50 365.35 0.0M
2022-06-08 363.70 373.00 363.20 370.40 0.0M
2022-06-07 360.90 366.70 360.75 364.50 0.0M
2022-06-06 362.70 365.75 359.20 364.00 0.0M
2022-06-03 365.60 365.95 359.60 360.50 0.0M
2022-06-02 362.60 364.90 361.30 362.90 0.0M
2022-06-01 360.75 365.40 358.00 361.60 0.0M
2022-05-31 356.00 363.10 355.25 360.65 0.0M
2022-05-30 355.00 361.50 354.80 356.25 0.0M
2022-05-27 345.00 359.45 345.00 353.25 0.0M
2022-05-26 355.80 356.35 341.55 350.45 0.0M
2022-05-25 360.00 361.90 352.10 354.30 0.0M
2022-05-24 372.00 372.00 357.85 360.25 0.0M
2022-05-23 366.00 367.85 358.00 360.35 0.0M
2022-05-20 363.90 365.95 360.00 361.75 0.0M
2022-05-19 360.00 372.50 351.30 359.80 0.0M
2022-05-18 349.90 369.00 349.00 366.55 0.0M
2022-05-17 347.45 351.35 340.55 347.35 0.0M
2022-05-16 348.00 348.00 335.25 342.35 0.0M
2022-05-13 337.30 353.00 337.30 348.55 0.0M
2022-05-12 362.20 362.20 337.05 344.20 0.0M
2022-05-11 341.95 342.90 332.30 340.75 0.0M
2022-05-10 347.95 358.00 334.65 340.55 0.0M
2022-05-09 348.00 348.35 334.85 341.95 0.0M
2022-05-06 344.25 347.55 339.20 343.90 0.0M
2022-05-05 354.50 354.50 344.55 349.45 0.0M
2022-05-04 365.50 366.00 350.05 352.10 0.0M
2022-05-02 355.00 363.75 352.80 362.75 0.0M
2022-04-29 369.00 369.00 356.40 360.35 0.0M
2022-04-28 368.55 370.90 362.00 364.60 0.0M
2022-04-27 352.25 368.80 350.45 366.85 0.1M
2022-04-26 359.90 359.90 347.80 350.05 0.0M
2022-04-25 364.55 365.00 349.00 350.25 0.0M
2022-04-22 365.10 370.00 363.25 364.10 0.0M
2022-04-21 391.00 391.00 363.80 365.30 0.0M
2022-04-20 382.05 391.55 376.30 378.95 0.0M
2022-04-19 392.00 397.40 380.00 383.55 0.0M
2022-04-18 398.30 398.30 385.10 389.00 0.0M
2022-04-13 391.70 397.45 387.00 388.55 0.0M
2022-04-12 392.10 395.95 385.25 390.50 0.0M
2022-04-11 402.95 403.00 390.85 392.40 0.0M
2022-04-08 393.95 401.20 393.05 398.40 0.0M
2022-04-07 409.95 412.55 392.00 393.50 0.0M
2022-04-06 388.00 413.35 383.20 403.50 0.1M
2022-04-05 382.00 391.50 376.45 388.05 0.0M
2022-04-04 382.60 382.60 375.55 377.05 0.0M
2022-04-01 368.70 379.20 366.80 377.20 0.0M
2022-03-31 370.95 374.05 365.00 366.65 0.0M
2022-03-30 370.00 372.05 368.50 370.80 0.0M
2022-03-29 373.10 373.40 366.50 367.95 0.0M
2022-03-28 385.00 385.00 369.15 370.15 0.0M
2022-03-25 385.50 395.00 375.30 380.15 0.0M
2022-03-24 376.00 376.25 372.05 373.60 0.0M
2022-03-23 372.00 376.70 368.00 371.60 0.5M
2022-03-22 375.10 375.55 369.00 372.50 0.0M
2022-03-21 377.50 379.80 371.70 372.60 2.7M
2022-03-17 369.00 379.20 369.00 372.50 0.0M
2022-03-16 377.15 377.45 366.90 368.60 0.0M
2022-03-15 380.00 382.05 371.20 372.80 0.0M
2022-03-14 383.10 389.75 377.05 378.60 0.1M
2022-03-11 398.95 398.95 380.45 382.75 0.0M
2022-03-10 403.70 403.70 383.30 388.70 0.0M
2022-03-09 382.80 392.00 375.00 377.50 0.1M
2022-03-08 372.05 384.80 372.05 381.40 0.0M
2022-03-07 356.05 383.95 356.05 379.90 0.0M
2022-03-04 384.10 385.20 370.45 372.85 0.0M
2022-03-03 390.45 391.70 381.15 383.75 0.0M
2022-03-02 390.25 397.40 385.00 387.05 0.0M
2022-02-28 399.65 399.65 390.00 391.30 0.0M
2022-02-25 391.90 402.80 391.90 399.45 0.0M
2022-02-24 394.40 401.05 384.90 391.90 0.0M
2022-02-23 401.30 403.20 398.35 400.70 0.0M
2022-02-22 394.00 404.00 388.05 397.35 0.0M
2022-02-21 390.05 409.45 390.05 403.10 0.1M
2022-02-18 390.05 393.00 386.90 389.35 0.0M
2022-02-17 399.35 399.70 385.25 390.50 0.0M
2022-02-16 383.90 394.00 383.90 392.55 0.0M
2022-02-15 387.20 387.20 370.10 381.95 0.0M
2022-02-14 389.00 389.00 373.00 376.80 0.0M
2022-02-11 402.00 402.00 388.20 391.65 0.0M
2022-02-10 402.15 408.50 398.50 402.30 0.0M
2022-02-09 401.30 410.55 399.95 409.70 0.0M
2022-02-08 408.00 412.20 396.30 399.15 0.0M
2022-02-07 411.85 415.10 405.95 409.40 0.0M
2022-02-04 400.20 408.45 398.75 406.00 0.0M
2022-02-03 402.25 404.35 399.20 402.55 0.0M
2022-02-02 409.00 409.00 400.00 402.05 0.8M
2022-02-01 402.00 405.15 397.35 402.30 0.0M
2022-01-31 394.50 402.75 394.50 399.80 0.0M
2022-01-28 403.00 405.55 393.10 394.90 0.0M
2022-01-27 412.00 412.90 395.90 401.20 0.0M
2022-01-25 381.85 415.00 374.75 399.00 0.0M
2022-01-24 405.60 405.60 384.45 393.85 0.0M
2022-01-21 413.20 416.05 400.05 404.15 0.0M
2022-01-20 422.00 422.00 408.75 411.55 0.0M
2022-01-19 413.50 413.50 403.00 408.75 0.0M
2022-01-18 390.00 417.00 390.00 408.30 0.1M
2022-01-17 386.20 392.45 386.20 389.15 0.0M
2022-01-14 390.85 390.85 382.35 386.30 0.0M
2022-01-13 379.65 386.00 378.50 383.15 0.0M
2022-01-12 381.00 384.35 376.60 378.80 0.0M
2022-01-11 384.00 388.75 381.10 382.75 0.0M
2022-01-10 379.95 390.00 372.60 382.05 0.0M
2022-01-07 374.50 377.55 372.30 373.70 0.0M
2022-01-06 368.00 379.80 368.00 374.50 0.0M
2022-01-05 374.55 374.75 370.20 372.25 0.0M
2022-01-04 377.25 377.70 373.20 374.55 0.0M
2022-01-03 379.95 379.95 371.70 376.10 0.0M