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
2023-12-29 698.75 729.55 676.45 709.05 0.2M
2023-12-28 650.00 664.45 649.90 658.70 0.0M
2023-12-27 640.15 652.00 640.15 648.60 0.0M
2023-12-26 641.45 653.35 631.20 640.70 0.0M
2023-12-22 636.65 643.45 628.25 631.40 0.0M
2023-12-21 630.20 646.85 628.00 630.95 0.0M
2023-12-20 669.00 679.90 630.00 636.95 0.0M
2023-12-19 666.75 671.95 665.15 669.00 0.0M
2023-12-18 670.40 673.90 665.00 666.75 0.0M
2023-12-15 671.70 680.45 666.00 674.15 0.0M
2023-12-14 685.75 685.90 670.10 676.85 0.0M
2023-12-13 688.70 688.70 666.00 683.10 0.0M
2023-12-12 683.25 689.30 678.90 684.65 0.0M
2023-12-11 687.95 689.15 673.30 678.90 0.0M
2023-12-08 714.95 714.95 674.00 684.25 0.0M
2023-12-07 711.85 714.10 695.00 710.40 0.0M
2023-12-06 704.15 704.15 691.40 702.30 0.0M
2023-12-05 709.45 709.45 692.85 699.10 0.0M
2023-12-04 687.05 723.50 684.00 695.50 0.0M
2023-12-01 669.00 676.10 661.10 668.85 0.0M
2023-11-30 647.00 666.40 637.20 661.75 0.0M
2023-11-29 635.00 641.95 630.85 637.55 0.0M
2023-11-28 635.05 636.00 626.80 633.65 0.0M
2023-11-24 653.95 653.95 632.85 636.35 0.0M
2023-11-23 642.95 645.95 631.45 642.75 0.0M
2023-11-22 657.95 657.95 637.20 640.80 0.0M
2023-11-21 651.05 661.55 650.00 653.50 0.0M
2023-11-20 665.05 666.00 639.95 648.90 0.8M
2023-11-17 654.95 673.50 654.95 665.60 0.0M
2023-11-16 662.05 662.05 639.00 653.45 0.0M
2023-11-15 663.95 663.95 640.95 658.25 0.0M
2023-11-13 634.50 663.40 625.20 658.00 0.0M
2023-11-12 634.95 636.20 632.05 634.30 0.0M
2023-11-10 616.90 632.50 616.30 630.00 0.0M
2023-11-09 606.55 619.25 602.05 614.75 0.0M
2023-11-08 619.85 619.85 603.30 605.75 0.0M
2023-11-07 618.95 618.95 601.25 610.15 0.0M
2023-11-06 634.05 640.00 603.30 615.15 0.0M
2023-11-03 652.70 652.70 626.90 633.15 0.0M
2023-11-02 663.30 664.50 647.20 651.05 0.0M
2023-11-01 665.00 672.05 654.55 659.05 0.0M
2023-10-31 654.15 675.20 654.15 662.65 0.0M
2023-10-30 640.70 653.95 632.15 649.75 0.0M
2023-10-27 653.95 660.00 636.60 639.85 0.0M
2023-10-26 691.15 691.15 639.35 652.25 0.0M
2023-10-25 693.00 706.70 659.00 665.40 0.0M
2023-10-23 702.15 722.90 693.85 703.30 0.0M
2023-10-20 686.50 714.10 686.50 702.15 0.0M
2023-10-19 701.85 706.10 692.00 703.05 0.0M
2023-10-18 687.05 706.90 680.10 700.50 0.0M
2023-10-17 701.05 703.65 679.95 684.25 0.0M
2023-10-16 664.95 709.00 663.95 698.50 0.0M
2023-10-13 658.95 661.55 650.80 658.50 0.0M
2023-10-12 656.95 661.00 647.25 659.70 0.0M
2023-10-11 641.95 652.00 638.70 649.15 0.0M
2023-10-10 641.85 651.65 634.80 637.70 0.0M
2023-10-09 620.55 666.60 620.55 637.50 0.0M
2023-10-06 659.80 659.80 632.30 636.15 0.0M
2023-10-05 655.90 660.00 642.00 649.00 0.0M
2023-10-04 653.85 654.00 640.95 652.20 0.0M
2023-10-03 666.00 677.50 641.55 650.35 0.1M
2023-09-29 631.95 637.25 625.65 633.50 0.0M
2023-09-28 629.00 640.05 625.30 627.95 0.0M
2023-09-27 630.15 637.15 627.15 629.10 0.0M
2023-09-26 631.45 639.50 621.45 633.00 0.0M
2023-09-25 616.35 632.65 616.35 629.75 0.0M
2023-09-22 636.50 636.55 617.50 624.40 0.0M
2023-09-21 636.05 652.25 629.35 631.15 0.0M
2023-09-20 648.05 654.30 638.80 641.70 0.0M
2023-09-18 642.80 662.00 642.80 656.95 0.0M
2023-09-15 656.05 676.55 637.30 655.90 0.0M
2023-09-14 651.20 660.70 650.75 655.35 0.0M
2023-09-13 640.05 653.80 631.65 645.70 0.0M
2023-09-12 678.90 678.90 634.00 638.05 0.0M
2023-09-11 676.30 676.30 663.00 669.75 0.0M
2023-09-08 683.90 683.90 660.45 663.00 0.0M
2023-09-07 686.95 686.95 662.00 671.55 0.0M
2023-09-06 684.00 687.00 666.00 670.00 0.0M
2023-09-05 684.95 687.85 669.70 682.75 0.0M
2023-09-04 664.95 686.20 662.45 678.35 0.0M
2023-09-01 660.50 661.25 651.35 656.15 0.0M
2023-08-31 640.05 667.00 639.60 661.45 0.0M
2023-08-30 654.95 654.95 634.00 643.65 0.0M
2023-08-29 634.10 648.90 630.05 644.95 0.0M
2023-08-28 622.15 637.05 622.15 634.90 0.0M
2023-08-25 627.95 636.00 616.90 624.55 0.0M
2023-08-24 644.80 644.80 614.00 633.00 0.0M
2023-08-23 638.95 644.05 634.05 635.15 0.0M
2023-08-22 632.05 644.05 629.45 642.10 0.0M
2023-08-21 633.55 639.45 632.00 638.00 0.0M
2023-08-18 634.55 640.35 628.50 636.90 0.0M
2023-08-17 635.10 642.00 627.95 634.00 0.0M
2023-08-16 644.10 650.00 634.65 639.15 0.0M
2023-08-14 644.80 646.85 620.60 640.30 0.0M
2023-08-11 646.00 654.50 630.45 639.95 0.0M
2023-08-10 630.70 648.10 630.70 642.90 0.0M
2023-08-09 623.05 639.95 618.45 638.45 0.0M
2023-08-08 638.10 643.95 622.25 623.55 0.0M
2023-08-07 599.95 640.00 599.90 634.65 0.0M
2023-08-04 626.60 646.00 574.30 605.05 0.1M
2023-08-03 632.00 633.80 625.05 629.10 0.0M
2023-08-02 618.30 641.50 618.30 635.10 0.0M
2023-08-01 630.75 636.35 620.45 629.85 0.0M
2023-07-31 624.05 637.90 624.05 635.60 0.0M
2023-07-28 622.00 625.80 616.00 623.25 0.0M
2023-07-27 618.10 650.15 614.30 619.95 0.1M
2023-07-26 600.00 610.25 594.20 601.40 0.0M
2023-07-25 579.85 602.80 575.45 594.35 0.1M
2023-07-24 564.65 577.05 563.05 575.30 0.0M
2023-07-21 563.00 567.90 553.65 564.65 0.0M
2023-07-20 563.85 569.95 560.00 562.55 0.0M
2023-07-19 564.85 564.85 560.20 562.75 0.0M
2023-07-18 561.00 569.10 558.00 562.40 0.0M
2023-07-17 566.90 568.75 557.65 562.50 0.0M
2023-07-14 564.95 566.55 556.00 564.80 0.0M
2023-07-13 562.00 566.35 553.25 558.90 0.0M
2023-07-12 551.00 561.90 549.40 558.25 0.0M
2023-07-11 544.30 557.40 538.45 555.10 0.0M
2023-07-10 551.05 561.45 539.90 542.65 0.0M
2023-07-07 553.05 560.00 549.85 554.25 0.0M
2023-07-06 542.95 569.35 532.70 554.80 0.0M
2023-07-05 552.00 555.00 544.70 547.55 0.0M
2023-07-04 560.45 569.10 551.35 553.25 0.0M
2023-07-03 544.95 558.75 538.45 555.60 0.0M
2023-06-30 530.55 539.85 527.25 537.10 0.0M
2023-06-28 540.40 541.80 525.00 528.50 0.0M
2023-06-27 521.30 541.15 521.30 537.90 0.0M
2023-06-26 529.65 533.55 515.50 523.70 0.0M
2023-06-23 515.40 535.10 515.40 521.25 0.0M
2023-06-22 539.95 539.95 523.10 527.60 0.0M
2023-06-21 536.70 541.00 533.00 534.65 0.0M
2023-06-20 543.00 547.35 532.00 538.70 0.0M
2023-06-19 536.10 549.00 534.05 544.40 0.0M
2023-06-16 528.20 537.00 524.00 533.25 0.0M
2023-06-15 536.45 536.45 522.95 528.25 0.0M
2023-06-14 535.25 535.25 529.70 533.40 0.0M
2023-06-13 534.20 538.40 530.20 534.45 0.0M
2023-06-12 529.15 542.55 529.15 534.30 0.0M
2023-06-09 528.15 536.55 528.15 535.05 0.0M
2023-06-08 532.95 539.10 528.05 530.85 0.0M
2023-06-07 516.25 536.75 516.25 528.80 0.0M
2023-06-06 522.85 529.60 516.45 526.20 0.0M
2023-06-05 535.60 538.40 510.05 523.35 0.0M
2023-06-02 535.15 541.25 531.00 536.80 0.0M
2023-06-01 530.05 545.25 530.05 538.50 0.0M
2023-05-31 525.00 540.00 520.45 537.05 0.1M
2023-05-30 505.00 529.95 485.00 522.70 10.9M
2023-05-29 511.00 515.15 502.70 507.05 0.0M
2023-05-26 512.30 519.95 512.10 515.05 0.0M
2023-05-25 516.10 519.90 512.70 517.80 0.0M
2023-05-24 518.05 525.00 514.80 516.10 0.0M
2023-05-23 511.55 521.15 511.55 517.60 0.0M
2023-05-22 520.05 523.25 509.30 511.50 0.0M
2023-05-19 523.85 525.70 514.60 520.60 0.0M
2023-05-18 519.80 532.60 519.50 523.85 0.0M
2023-05-17 519.00 525.30 515.70 517.00 0.0M
2023-05-16 525.30 535.15 519.60 521.15 0.0M
2023-05-15 525.05 534.05 525.05 528.25 0.0M
2023-05-12 530.70 539.65 528.70 531.75 0.0M
2023-05-11 534.55 540.35 528.35 531.00 0.0M
2023-05-10 523.15 537.00 523.15 534.30 0.0M
2023-05-09 539.00 551.30 525.00 527.00 0.0M
2023-05-08 532.85 539.00 524.85 537.45 0.0M
2023-05-05 521.55 534.00 521.55 532.85 0.0M
2023-05-04 516.00 533.00 516.00 529.50 0.0M
2023-05-03 531.00 532.30 520.75 525.15 0.0M
2023-05-02 536.20 545.30 528.45 531.70 0.0M
2023-04-28 532.05 542.00 532.05 539.70 0.0M
2023-04-27 539.50 545.45 530.05 533.85 0.0M
2023-04-26 534.60 545.00 534.60 538.35 0.0M
2023-04-25 539.00 542.35 536.35 539.40 0.0M
2023-04-24 527.00 540.05 527.00 534.80 0.0M
2023-04-21 524.70 537.85 519.45 528.35 0.0M
2023-04-20 516.00 529.80 511.35 523.35 0.0M
2023-04-19 510.60 516.85 502.05 515.05 0.0M
2023-04-18 522.10 523.20 506.00 508.10 0.0M
2023-04-17 523.00 533.70 515.70 521.20 0.0M
2023-04-13 532.65 537.55 531.40 534.15 0.0M
2023-04-12 535.20 540.40 529.75 533.65 0.0M
2023-04-11 532.45 544.85 527.90 534.80 0.1M
2023-04-10 510.15 527.75 510.15 518.80 0.0M
2023-04-06 515.25 526.45 515.25 519.50 0.0M
2023-04-05 520.05 532.35 517.05 517.85 0.0M
2023-04-03 532.05 538.05 510.35 517.80 0.0M
2023-03-31 536.00 552.55 528.55 535.10 0.0M
2023-03-29 539.05 555.00 538.40 548.85 0.0M
2023-03-28 553.65 554.95 537.00 540.65 0.0M
2023-03-27 546.80 557.20 546.80 554.05 0.0M
2023-03-24 569.90 569.90 542.30 546.80 0.0M
2023-03-23 570.00 570.00 556.55 558.75 0.0M
2023-03-22 565.15 571.50 556.60 558.90 0.0M
2023-03-21 560.05 573.55 553.05 564.25 0.0M
2023-03-20 570.00 577.20 555.55 558.65 0.0M
2023-03-17 572.70 582.75 552.35 571.15 0.0M
2023-03-16 584.35 584.35 544.00 560.60 0.0M
2023-03-15 567.65 583.00 567.65 577.35 0.0M
2023-03-14 571.05 589.50 557.60 563.10 0.0M
2023-03-13 570.05 597.15 570.05 578.35 0.0M
2023-03-10 566.05 592.55 566.05 580.65 0.0M
2023-03-09 567.00 578.15 565.70 575.10 0.0M
2023-03-08 570.00 581.00 560.00 565.65 0.0M
2023-03-06 551.20 574.25 551.20 569.35 0.0M
2023-03-03 563.05 572.95 557.70 560.30 0.0M
2023-03-02 549.95 566.35 545.85 560.15 0.0M
2023-03-01 540.20 554.35 530.80 546.70 0.0M
2023-02-28 522.45 533.70 520.00 530.20 0.0M
2023-02-27 531.95 531.95 509.45 525.70 0.0M
2023-02-24 510.05 523.45 505.05 521.60 0.0M
2023-02-23 510.05 518.95 506.05 516.20 0.0M
2023-02-22 496.15 514.40 496.15 511.45 0.0M
2023-02-21 512.55 523.70 504.05 505.70 0.0M
2023-02-20 520.00 529.15 500.45 512.55 0.0M
2023-02-17 515.30 519.00 508.35 513.40 0.0M
2023-02-16 502.75 514.70 497.80 512.15 0.0M
2023-02-15 489.85 500.00 489.05 498.05 0.0M
2023-02-14 495.85 496.65 488.05 490.05 0.0M
2023-02-13 487.05 498.15 485.00 495.85 0.0M
2023-02-10 485.05 500.40 484.50 494.10 0.0M
2023-02-09 491.70 493.20 480.20 485.50 0.0M
2023-02-08 491.20 493.15 484.25 487.70 0.0M
2023-02-07 493.15 499.00 486.55 489.80 0.0M
2023-02-06 499.05 509.95 485.00 495.00 0.0M
2023-02-03 507.95 512.00 497.05 509.25 0.0M
2023-02-02 510.00 511.20 492.00 504.65 0.0M
2023-02-01 515.00 524.30 512.85 515.10 0.0M
2023-01-31 507.70 516.40 502.90 515.50 0.9M
2023-01-30 492.10 503.45 491.15 499.50 0.0M
2023-01-27 525.00 534.00 497.85 499.50 0.0M
2023-01-25 514.70 526.80 507.55 523.85 0.0M
2023-01-24 547.65 552.00 514.35 518.70 0.0M
2023-01-23 554.00 555.25 541.70 553.75 0.0M
2023-01-20 534.95 557.00 534.70 554.35 0.0M
2023-01-19 527.40 539.85 518.20 534.40 0.0M
2023-01-18 531.80 531.80 516.75 518.60 0.0M
2023-01-17 524.10 535.75 524.10 533.10 0.0M
2023-01-16 527.40 532.55 522.65 529.05 0.0M
2023-01-13 524.65 528.15 511.90 517.05 0.0M
2023-01-12 527.35 528.50 510.30 518.75 0.0M
2023-01-11 510.00 532.65 510.00 523.35 0.0M
2023-01-10 534.15 534.40 508.00 509.30 0.0M
2023-01-09 535.45 554.65 527.30 530.40 0.0M
2023-01-06 542.05 548.45 530.25 532.45 0.0M
2023-01-05 557.90 568.00 541.00 544.15 0.0M
2023-01-04 571.20 574.60 552.05 555.85 0.0M
2023-01-03 556.90 575.65 556.90 571.20 0.0M
2023-01-02 563.45 591.10 560.50 565.15 0.0M