Compucom Software Ltd (CMPU)

CMPU
🏛️ 인도 →
18.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 19.09 19.09 19.09 19.09 0.1K
09:16 18.81 18.81 18.81 18.81 0.0K
09:20 18.81 18.81 18.81 18.81 1.0K
09:21 18.78 18.78 18.78 18.78 0.0K
09:22 18.79 18.79 18.79 18.79 0.1K
09:23 18.65 18.65 18.65 18.65 0.0K
09:26 18.66 18.66 18.66 18.66 0.1K
09:27 18.66 18.99 18.66 18.99 1.8K
09:28 18.67 18.67 18.67 18.67 0.0K
09:30 18.94 18.94 18.94 18.94 1.5K
09:35 18.90 18.90 18.90 18.90 0.1K
09:40 18.65 18.65 18.65 18.65 0.5K
09:41 18.69 18.69 18.69 18.69 0.0K
09:43 18.80 18.80 18.80 18.80 0.6K
09:44 18.79 18.79 18.70 18.70 0.0K
09:47 18.80 18.80 18.80 18.80 0.3K
09:48 18.80 18.80 18.80 18.80 0.4K
09:49 18.80 18.80 18.80 18.80 0.9K
09:54 18.90 18.95 18.90 18.95 1.0K
09:59 18.94 18.94 18.94 18.94 0.0K
10:00 19.03 19.03 19.03 19.03 0.1K
10:01 18.95 18.95 18.95 18.95 0.4K
10:05 18.93 18.93 18.50 18.50 17.1K
10:06 18.50 18.68 18.50 18.65 0.6K
10:07 18.65 18.65 18.60 18.60 0.4K
10:08 18.55 18.55 18.55 18.55 0.3K
10:09 18.55 18.55 18.55 18.55 0.0K
10:10 18.55 18.55 18.50 18.50 2.1K
10:15 18.59 18.59 18.59 18.59 0.1K
10:17 18.57 18.57 18.57 18.57 0.1K
10:18 18.56 18.56 18.56 18.56 0.0K
10:21 18.56 18.56 18.56 18.56 0.0K
10:24 18.56 18.56 18.56 18.56 0.0K
10:27 18.77 18.77 18.77 18.77 1.9K
10:32 18.50 18.50 18.50 18.50 0.1K
10:34 18.50 18.50 18.50 18.50 0.0K
10:35 18.64 18.64 18.64 18.64 0.0K
10:36 18.50 18.50 18.50 18.50 0.1K
10:37 18.50 18.50 18.50 18.50 0.0K
10:38 18.50 18.50 18.50 18.50 0.1K
10:40 18.63 18.63 18.63 18.63 0.0K
10:41 18.59 18.59 18.59 18.59 0.0K
10:42 18.59 18.59 18.59 18.59 0.0K
10:47 18.63 18.63 18.63 18.63 0.0K
10:51 18.60 18.60 18.60 18.60 0.4K
10:53 18.61 18.61 18.60 18.60 0.1K
11:01 18.66 18.66 18.66 18.66 0.0K
11:08 18.65 18.65 18.65 18.65 0.0K
11:09 18.65 18.65 18.65 18.65 0.0K
11:12 18.65 18.65 18.65 18.65 0.0K
11:17 18.60 18.60 18.59 18.59 0.0K
11:20 18.59 18.59 18.59 18.59 0.0K
11:23 18.59 18.59 18.59 18.59 0.0K
11:24 18.59 18.59 18.59 18.59 0.2K
11:25 18.59 18.59 18.59 18.59 0.0K
11:30 18.59 18.59 18.59 18.59 0.0K
11:35 18.50 18.50 18.47 18.47 3.5K
11:36 18.47 18.47 18.47 18.47 0.1K
11:38 18.44 18.44 18.44 18.44 0.0K
11:45 18.45 18.45 18.45 18.45 0.3K
11:51 18.50 18.50 18.50 18.50 0.1K
11:57 18.50 18.50 18.50 18.50 0.3K
11:58 18.50 18.50 18.50 18.50 0.5K
12:12 18.50 18.50 18.50 18.50 0.4K
12:25 18.59 18.59 18.59 18.59 0.0K
12:31 18.59 18.59 18.59 18.59 0.1K
12:32 18.59 18.59 18.59 18.59 0.0K
12:33 18.65 18.65 18.65 18.65 0.1K
12:35 18.64 18.64 18.64 18.64 0.0K
12:36 18.63 18.63 18.58 18.58 1.0K
12:44 18.60 18.60 18.60 18.60 0.0K
12:48 18.60 18.60 18.60 18.60 0.6K
13:17 18.63 18.63 18.63 18.63 0.5K
13:19 18.60 18.60 18.60 18.60 0.1K
13:31 18.64 18.64 18.64 18.64 0.0K
13:32 18.64 18.64 18.64 18.64 0.0K
13:35 18.64 18.64 18.64 18.64 0.1K
13:36 18.58 18.58 18.58 18.58 0.0K
13:37 18.50 18.50 18.50 18.50 4.5K
13:54 18.50 18.50 18.50 18.50 0.6K
14:05 18.50 18.50 18.50 18.50 4.5K
14:10 18.62 18.62 18.62 18.62 0.1K
14:12 18.60 18.60 18.60 18.60 0.1K
14:19 18.46 18.46 18.46 18.46 1.0K
14:23 18.46 18.54 18.46 18.54 1.0K
14:24 18.65 18.65 18.65 18.65 1.5K
14:29 18.65 18.65 18.65 18.65 0.1K
14:33 18.50 18.50 18.50 18.50 0.1K
14:37 18.65 18.65 18.65 18.65 0.0K
14:56 18.60 18.60 18.60 18.60 0.0K
15:00 18.51 18.51 18.51 18.51 0.0K
15:06 18.50 18.50 18.50 18.50 0.7K
15:12 18.59 18.59 18.59 18.59 0.2K
15:13 18.59 18.59 18.59 18.59 0.1K
15:14 18.47 18.47 18.47 18.47 3.2K
15:21 18.58 18.58 18.58 18.58 0.0K
15:25 18.58 18.58 18.58 18.58 0.2K
15:26 18.58 18.58 18.58 18.58 0.1K
15:27 18.50 18.50 18.50 18.50 0.1K
15:28 18.47 18.47 18.45 18.45 2.4K
15:29 18.45 18.48 18.45 18.48 0.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 18.70 18.80 18.40 18.50 0.0M
2025-09-26 19.09 19.09 17.60 18.48 0.1M
2025-09-25 19.75 19.75 18.61 18.92 0.0M
2025-09-24 19.33 19.97 19.21 19.32 0.0M
2025-09-23 19.88 19.88 19.33 19.55 0.0M
2025-09-22 20.18 20.18 19.28 19.62 0.0M
2025-09-19 19.99 20.01 19.90 19.93 0.0M
2025-09-18 19.90 20.35 19.83 19.87 0.0M
2025-09-17 20.40 20.49 19.86 19.92 0.1M
2025-09-16 20.27 20.34 19.98 20.02 0.0M
2025-09-15 20.07 20.45 19.41 19.98 0.0M
2025-09-12 20.25 20.75 20.00 20.07 0.0M
2025-09-11 20.19 20.30 19.62 20.10 0.0M
2025-09-10 20.09 20.34 19.75 20.09 0.0M
2025-09-09 19.97 20.00 19.69 19.85 0.0M
2025-09-08 19.55 20.40 19.20 19.77 0.1M
2025-09-05 19.47 19.50 18.98 19.20 0.0M
2025-09-04 19.36 19.52 19.01 19.13 0.0M
2025-09-03 19.14 19.44 19.14 19.36 0.0M
2025-09-02 19.84 19.84 19.00 19.14 0.0M
2025-09-01 18.93 19.52 18.86 19.05 0.0M
2025-08-29 18.82 19.33 18.80 18.93 0.0M
2025-08-28 18.46 19.59 18.46 18.80 0.0M
2025-08-26 19.40 19.74 19.26 19.32 0.0M
2025-08-25 19.78 20.43 19.70 19.79 0.0M
2025-08-22 20.12 20.39 20.01 20.10 0.0M
2025-08-21 19.81 20.37 19.81 20.12 0.0M
2025-08-20 20.07 20.50 20.01 20.06 0.0M
2025-08-19 20.65 20.65 19.75 20.07 0.0M
2025-08-18 20.15 20.82 20.15 20.27 0.0M
2025-08-14 20.26 20.39 20.01 20.04 0.0M
2025-08-13 20.22 20.39 20.14 20.20 0.0M
2025-08-12 20.40 21.89 19.81 20.12 0.2M
2025-08-11 20.68 20.78 20.01 20.41 0.0M
2025-08-08 21.00 21.40 20.28 20.36 0.0M
2025-08-07 20.51 21.94 19.53 20.63 0.1M
2025-08-06 20.60 20.96 19.69 19.97 0.0M
2025-08-05 20.26 20.65 20.02 20.22 0.0M
2025-08-04 19.82 21.00 19.82 20.09 0.1M
2025-08-01 20.58 21.20 19.30 20.25 0.1M
2025-07-31 20.53 20.97 20.18 20.58 0.1M
2025-07-30 21.35 21.73 20.92 21.29 0.0M
2025-07-29 20.75 22.95 20.21 21.35 0.1M
2025-07-28 21.00 21.45 20.25 20.32 0.0M
2025-07-25 21.58 21.90 21.00 21.09 0.0M
2025-07-24 21.70 21.99 21.50 21.58 0.0M
2025-07-23 22.50 22.50 21.70 21.80 0.1M
2025-07-22 21.73 22.09 21.71 21.83 0.0M
2025-07-21 21.90 22.30 21.69 21.91 0.1M
2025-07-18 21.95 22.27 21.67 21.91 0.0M
2025-07-17 22.64 23.20 22.07 22.27 0.1M
2025-07-16 21.35 23.50 21.26 22.22 0.4M
2025-07-15 21.06 21.50 21.06 21.35 0.0M
2025-07-14 21.11 21.66 21.06 21.10 0.0M
2025-07-11 21.78 21.78 21.02 21.16 0.0M
2025-07-10 21.40 22.29 21.21 21.43 0.1M
2025-07-09 22.00 22.19 21.36 21.49 0.1M
2025-07-08 21.95 22.25 21.55 21.87 0.0M
2025-07-07 22.58 22.58 21.72 21.91 0.0M
2025-07-04 22.00 22.49 21.95 21.99 0.0M
2025-07-03 21.91 22.40 21.91 22.13 0.0M
2025-07-02 22.24 22.37 21.60 21.91 0.1M
2025-07-01 22.44 22.57 21.66 22.13 0.1M
2025-06-30 22.10 23.40 22.09 22.16 0.1M
2025-06-27 22.02 22.43 22.02 22.11 0.1M
2025-06-26 22.11 22.75 22.02 22.13 0.1M
2025-06-25 21.82 22.61 21.82 22.00 0.1M
2025-06-24 22.21 22.68 21.61 21.82 0.1M
2025-06-23 23.41 23.41 21.78 22.10 0.2M
2025-06-20 20.07 23.90 20.01 22.88 0.5M
2025-06-19 21.03 21.17 20.21 20.38 0.0M
2025-06-18 21.67 21.95 20.99 21.03 0.1M
2025-06-17 21.67 22.20 21.33 21.48 0.1M
2025-06-16 22.40 22.42 21.53 21.91 0.1M
2025-06-13 22.10 22.79 21.66 22.53 0.1M
2025-06-12 22.92 23.25 22.00 22.06 0.1M
2025-06-11 23.40 23.49 22.75 22.99 0.1M
2025-06-10 22.35 23.30 22.35 22.73 0.2M
2025-06-09 22.10 22.56 22.10 22.29 0.0M
2025-06-06 22.64 22.70 22.15 22.19 0.1M
2025-06-05 22.56 22.95 22.08 22.21 0.1M
2025-06-04 23.50 23.50 22.12 22.57 0.1M
2025-06-03 23.16 24.32 22.52 22.81 0.2M
2025-06-02 22.10 23.12 21.84 22.96 0.4M
2025-05-30 22.07 22.18 21.47 21.63 0.1M
2025-05-29 22.01 22.48 22.01 22.09 0.0M
2025-05-28 22.99 22.99 22.00 22.06 0.1M
2025-05-27 22.70 23.95 21.60 22.37 0.1M
2025-05-26 22.18 22.80 21.83 22.27 0.2M
2025-05-23 22.08 22.32 21.52 21.92 0.1M
2025-05-22 20.25 22.50 20.19 21.88 0.3M
2025-05-21 20.98 20.98 20.23 20.66 0.0M
2025-05-20 21.21 21.21 20.50 20.83 0.1M
2025-05-19 20.77 21.45 20.60 20.99 0.1M
2025-05-16 20.55 20.96 20.01 20.55 0.1M
2025-05-15 19.80 20.34 19.80 20.25 0.0M
2025-05-14 20.38 20.38 19.65 19.90 0.1M
2025-05-13 19.72 20.84 19.39 20.07 0.1M
2025-05-12 18.65 20.25 18.20 19.30 0.1M
2025-05-09 18.01 18.69 18.00 18.36 0.0M
2025-05-08 19.01 19.75 18.80 18.85 0.0M
2025-05-07 18.99 19.25 18.65 19.11 0.0M
2025-05-06 19.64 19.80 19.10 19.35 0.0M
2025-05-05 19.40 19.94 19.40 19.64 0.0M
2025-05-02 20.67 20.67 19.30 19.65 0.1M
2025-04-30 20.79 21.75 19.66 20.33 0.2M
2025-04-29 21.10 22.40 20.30 20.82 0.2M
2025-04-28 19.85 22.54 18.92 20.69 0.4M
2025-04-25 20.16 20.16 18.69 19.20 0.1M
2025-04-24 20.10 20.60 19.41 20.17 0.1M
2025-04-23 20.20 20.83 19.81 20.01 0.1M
2025-04-22 19.51 20.40 19.51 20.12 0.0M
2025-04-21 19.30 19.73 19.30 19.54 0.1M
2025-04-17 19.45 19.55 18.70 19.30 0.1M
2025-04-16 19.33 19.70 18.45 19.20 0.1M
2025-04-15 18.09 19.48 18.09 18.98 0.1M
2025-04-11 17.95 17.95 17.60 17.85 0.0M
2025-04-09 17.47 18.45 17.05 17.42 0.1M
2025-04-08 17.10 17.90 17.08 17.47 0.0M
2025-04-07 18.39 18.39 15.94 16.90 0.2M
2025-04-04 18.60 19.02 17.90 18.09 0.1M
2025-04-03 18.31 18.95 18.07 18.81 0.1M
2025-04-02 18.60 18.60 17.50 18.31 0.1M
2025-04-01 16.96 18.09 16.96 17.95 0.1M
2025-03-28 17.30 18.06 16.90 17.27 0.2M
2025-03-27 18.69 18.69 16.99 17.31 0.2M
2025-03-26 19.02 19.02 18.20 18.30 0.1M
2025-03-25 19.30 19.80 18.12 18.59 0.2M
2025-03-24 19.80 20.28 19.05 19.56 0.1M
2025-03-21 19.19 19.94 19.18 19.71 0.1M
2025-03-20 20.34 20.34 19.12 19.35 0.1M
2025-03-19 18.75 19.65 18.75 19.52 0.1M
2025-03-18 18.60 18.79 18.11 18.72 0.1M
2025-03-17 19.35 19.35 17.95 18.04 0.1M
2025-03-13 18.96 19.49 18.72 18.91 0.1M
2025-03-12 20.49 20.70 18.48 18.62 0.2M
2025-03-11 20.50 21.00 20.26 20.64 0.1M
2025-03-10 24.48 24.48 21.45 21.58 0.2M
2025-03-07 19.80 22.85 19.46 22.50 0.4M
2025-03-06 17.95 19.70 17.94 19.46 0.2M
2025-03-05 17.50 17.90 17.40 17.59 0.2M
2025-03-04 16.95 18.00 16.50 17.75 0.1M
2025-03-03 18.30 18.30 16.46 17.15 0.1M
2025-02-28 19.05 19.05 17.22 17.69 0.1M
2025-02-27 19.96 20.09 19.06 19.18 0.0M
2025-02-25 19.84 20.67 19.84 19.96 0.0M
2025-02-24 20.58 20.59 19.61 20.01 0.0M
2025-02-21 20.41 21.00 20.14 20.50 0.0M
2025-02-20 19.82 20.77 19.82 20.62 0.0M
2025-02-19 19.15 20.25 18.10 19.82 0.0M
2025-02-18 19.95 20.44 19.12 19.34 0.0M
2025-02-17 21.21 21.21 19.30 19.56 0.1M
2025-02-14 21.35 22.77 19.77 20.50 0.2M
2025-02-13 20.79 21.92 20.65 21.35 0.0M
2025-02-12 21.67 21.67 19.14 20.74 0.1M
2025-02-11 22.80 22.80 21.50 21.66 0.1M
2025-02-10 24.40 24.40 22.36 22.94 0.0M
2025-02-07 24.34 24.49 23.75 23.95 0.0M
2025-02-06 24.11 24.34 24.01 24.16 0.0M
2025-02-05 24.18 24.40 23.87 24.08 0.0M
2025-02-04 24.40 24.47 23.45 23.66 0.0M
2025-02-03 24.88 24.88 23.35 23.64 0.0M
2025-02-01 23.25 26.00 23.25 24.88 0.1M
2025-01-31 23.79 24.13 23.00 23.23 0.1M
2025-01-30 23.86 24.10 23.35 23.56 0.0M
2025-01-29 22.90 23.68 22.58 23.39 0.1M
2025-01-28 23.98 23.98 21.35 22.20 0.1M
2025-01-27 24.80 24.86 23.71 23.93 0.0M
2025-01-24 25.11 25.31 24.72 24.80 0.0M
2025-01-23 25.55 25.98 24.81 25.14 0.0M
2025-01-22 26.20 26.20 25.10 25.27 0.0M
2025-01-21 26.25 26.50 25.75 25.93 0.0M
2025-01-20 26.62 26.68 25.60 26.02 0.0M
2025-01-17 26.84 26.84 25.79 26.10 0.0M
2025-01-16 26.70 27.89 26.10 26.21 0.1M
2025-01-15 25.80 26.51 24.80 26.38 0.0M
2025-01-14 24.09 25.34 24.09 24.86 0.0M
2025-01-13 26.00 27.19 23.71 24.07 0.1M
2025-01-10 27.11 28.74 26.18 26.38 0.2M
2025-01-09 27.00 27.54 26.81 26.93 0.0M
2025-01-08 27.85 27.93 27.12 27.30 0.0M
2025-01-07 27.15 27.89 27.13 27.62 0.1M
2025-01-06 28.17 28.32 27.02 27.13 0.1M
2025-01-03 28.75 29.09 28.10 28.17 0.1M
2025-01-02 28.71 29.45 28.57 28.70 0.1M
2025-01-01 28.80 29.40 28.35 28.71 0.1M