Cinevista Ltd (CINE)

CINE
🏛️ 인도 →
19.87
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
2024-12-31 18.88 19.68 18.67 18.92 0.0M
2024-12-30 19.60 19.99 18.47 18.87 0.0M
2024-12-27 18.10 19.80 18.01 19.42 0.0M
2024-12-26 18.84 18.84 18.01 18.22 0.0M
2024-12-24 18.85 18.88 18.40 18.47 0.0M
2024-12-23 19.65 19.65 18.21 18.41 0.0M
2024-12-20 19.10 19.29 18.92 18.98 0.0M
2024-12-19 19.50 19.50 18.38 18.72 0.0M
2024-12-18 19.30 19.87 19.06 19.06 0.0M
2024-12-17 19.72 19.89 19.26 19.29 0.0M
2024-12-16 20.50 20.50 19.46 19.48 0.0M
2024-12-13 20.53 20.53 19.60 20.00 0.0M
2024-12-12 20.38 20.90 19.63 20.33 0.1M
2024-12-11 20.58 20.60 19.57 19.92 0.0M
2024-12-10 19.60 20.09 19.56 19.92 0.0M
2024-12-09 19.35 20.46 19.35 19.57 0.1M
2024-12-06 19.97 20.37 19.56 19.74 0.0M
2024-12-05 20.10 20.39 19.83 19.97 0.0M
2024-12-04 19.97 20.75 19.97 20.10 0.0M
2024-12-03 20.75 21.00 19.96 20.12 0.1M
2024-12-02 19.93 20.06 19.42 20.03 0.0M
2024-11-29 18.70 19.39 18.50 19.11 0.0M
2024-11-28 19.50 19.50 18.49 18.50 0.0M
2024-11-27 18.50 18.86 18.09 18.79 0.0M
2024-11-26 17.26 18.18 17.25 17.97 0.0M
2024-11-25 17.82 17.82 16.50 17.32 0.0M
2024-11-22 17.53 17.53 17.05 17.21 0.0M
2024-11-21 17.69 17.95 16.77 17.03 0.0M
2024-11-19 17.29 17.88 17.20 17.54 0.0M
2024-11-18 17.63 17.99 17.10 17.28 0.0M
2024-11-14 17.60 18.55 17.10 17.62 0.0M
2024-11-13 18.55 18.55 17.67 17.67 0.0M
2024-11-12 18.75 19.20 18.00 18.60 0.0M
2024-11-11 18.63 18.63 18.14 18.30 0.0M
2024-11-08 18.68 18.68 18.01 18.26 0.0M
2024-11-07 18.58 19.05 18.00 18.29 0.0M
2024-11-06 18.90 18.90 18.40 18.58 0.0M
2024-11-05 18.87 18.98 18.32 18.50 0.0M
2024-11-04 19.51 20.00 18.17 18.67 0.0M
2024-11-01 18.26 19.17 18.25 19.13 0.0M
2024-10-31 18.78 18.78 17.91 18.26 0.0M
2024-10-30 16.84 18.30 16.84 18.12 0.0M
2024-10-29 17.34 17.87 16.61 17.43 0.0M
2024-10-28 17.74 17.98 17.07 17.33 0.0M
2024-10-25 18.50 18.78 17.56 17.64 0.0M
2024-10-24 19.68 19.68 18.31 18.49 0.0M
2024-10-23 18.31 19.14 18.30 18.83 0.0M
2024-10-22 18.81 19.70 18.22 18.31 0.0M
2024-10-21 19.51 20.22 19.18 19.18 0.1M
2024-10-18 20.70 20.70 19.63 20.19 0.0M
2024-10-17 20.43 20.84 20.00 20.20 0.0M
2024-10-16 20.60 20.70 20.26 20.43 0.0M
2024-10-15 20.80 20.90 19.90 20.60 0.0M
2024-10-14 20.20 20.90 19.92 20.23 0.1M
2024-10-11 20.78 20.78 19.81 20.55 0.0M
2024-10-10 19.52 20.50 19.52 20.35 0.0M
2024-10-09 20.35 21.20 19.81 20.00 0.0M
2024-10-08 20.00 20.35 19.98 20.35 0.0M
2024-10-07 19.25 20.77 19.25 19.39 0.0M
2024-10-04 20.46 20.97 20.00 20.14 0.0M
2024-10-03 21.64 21.79 20.11 20.46 0.0M
2024-10-01 21.87 22.19 21.00 21.11 0.0M
2024-09-30 21.41 22.19 21.15 21.53 0.0M
2024-09-27 21.41 22.43 21.41 22.19 0.0M
2024-09-26 22.25 23.00 21.25 22.14 0.1M
2024-09-25 22.95 22.95 21.80 22.15 0.1M
2024-09-24 22.88 23.00 22.10 22.51 0.1M
2024-09-23 21.80 22.11 21.06 22.11 0.0M
2024-09-20 20.24 21.30 19.86 21.06 0.0M
2024-09-19 21.60 21.98 20.38 20.46 0.0M
2024-09-18 22.49 22.49 20.91 21.46 0.1M
2024-09-17 21.95 22.80 21.90 21.97 0.0M
2024-09-16 23.00 23.18 21.12 21.94 0.1M
2024-09-13 22.25 22.39 21.60 22.08 0.0M
2024-09-12 22.36 23.29 21.66 21.81 0.0M
2024-09-11 21.75 22.95 21.75 22.36 0.0M
2024-09-10 23.49 23.80 22.21 22.44 0.0M
2024-09-09 23.35 23.50 22.00 23.18 0.1M
2024-09-06 22.47 22.94 22.00 22.56 0.1M
2024-09-05 22.67 23.49 21.52 22.50 0.1M
2024-09-04 22.61 23.37 21.51 22.66 0.2M
2024-09-03 23.56 23.56 22.42 22.61 0.6M
2024-09-02 22.30 23.61 20.10 23.61 0.9M
2024-08-30 21.47 21.47 20.47 21.47 0.5M
2024-08-29 17.50 19.52 17.50 19.52 0.2M
2024-08-28 18.19 18.19 17.63 17.75 0.0M
2024-08-27 18.19 18.29 17.50 17.83 0.1M
2024-08-26 18.29 18.29 17.41 17.90 0.0M
2024-08-23 18.21 18.38 17.75 18.00 0.0M
2024-08-22 17.89 18.28 17.61 17.93 0.0M
2024-08-21 17.00 17.90 17.00 17.46 0.0M
2024-08-20 17.40 17.88 16.99 17.24 0.0M
2024-08-19 16.67 17.39 16.57 17.04 0.0M
2024-08-16 16.11 16.92 16.11 16.34 0.0M
2024-08-14 16.32 16.80 16.01 16.56 0.0M
2024-08-13 17.60 17.60 16.31 16.58 0.1M
2024-08-12 17.75 18.25 16.70 17.09 0.1M
2024-08-09 19.50 19.50 17.50 17.66 0.0M
2024-08-08 18.20 18.20 17.07 17.86 0.0M
2024-08-07 17.90 17.90 17.05 17.72 0.0M
2024-08-06 17.69 17.69 17.00 17.41 0.0M
2024-08-05 17.80 18.00 17.00 17.05 0.1M
2024-08-02 18.25 18.25 17.70 17.84 0.0M
2024-08-01 18.43 18.88 18.12 18.21 0.0M
2024-07-31 18.20 18.55 17.81 18.43 0.0M
2024-07-30 17.99 18.30 17.71 17.84 0.0M
2024-07-29 18.00 18.38 17.50 17.71 0.0M
2024-07-26 17.63 17.99 17.10 17.51 0.1M
2024-07-25 18.00 18.00 17.38 17.59 0.0M
2024-07-24 17.15 17.80 17.00 17.60 0.0M
2024-07-23 17.70 18.20 17.05 17.45 0.0M
2024-07-22 18.38 18.38 17.55 17.71 0.0M
2024-07-19 18.00 18.29 17.46 17.52 0.0M
2024-07-18 18.20 18.74 18.16 18.18 0.0M
2024-07-16 18.00 18.64 18.00 18.16 0.0M
2024-07-15 18.20 18.30 17.30 17.99 0.0M
2024-07-12 18.20 18.20 17.66 18.04 0.0M
2024-07-11 18.00 18.24 17.51 17.84 0.0M
2024-07-10 17.65 18.30 17.50 17.92 0.0M
2024-07-09 17.51 18.25 17.51 17.99 0.0M
2024-07-08 17.50 18.39 17.50 17.81 0.0M
2024-07-05 18.22 18.22 17.60 18.11 0.0M
2024-07-04 18.19 18.20 17.83 17.87 0.0M
2024-07-03 18.00 18.20 17.80 17.86 0.0M
2024-07-02 18.04 18.38 17.50 17.95 0.1M
2024-07-01 17.55 18.42 17.55 18.23 0.0M
2024-06-28 18.00 18.49 17.50 17.97 0.0M
2024-06-27 18.00 18.73 17.90 18.07 0.0M
2024-06-26 18.20 18.69 17.95 18.32 0.0M
2024-06-25 18.20 18.94 17.64 18.53 0.0M
2024-06-24 18.16 19.14 17.76 18.57 0.0M
2024-06-21 18.37 18.78 18.30 18.54 0.0M
2024-06-20 18.90 18.90 18.02 18.37 0.0M
2024-06-19 17.84 18.75 17.80 18.57 0.0M
2024-06-18 18.25 18.50 17.35 18.49 0.0M
2024-06-14 18.39 18.58 18.00 18.20 0.0M
2024-06-13 17.61 19.05 17.61 18.17 0.0M
2024-06-12 18.40 18.84 17.60 18.38 0.0M
2024-06-11 18.68 18.68 17.90 18.40 0.0M
2024-06-10 18.85 19.24 17.90 18.68 0.0M
2024-06-07 18.05 19.15 17.75 18.85 0.0M
2024-06-06 16.90 18.40 16.90 18.40 0.0M
2024-06-05 17.90 17.90 16.60 17.55 0.0M
2024-06-04 18.20 18.20 17.20 17.35 0.0M
2024-06-03 18.20 19.00 17.30 18.05 0.0M
2024-05-31 18.10 19.65 18.00 18.20 0.0M
2024-05-30 19.35 19.35 18.15 18.75 0.0M
2024-05-29 18.85 19.35 18.50 18.95 0.0M
2024-05-28 18.65 19.55 18.50 18.85 0.0M
2024-05-27 19.05 19.45 18.35 18.65 0.0M
2024-05-24 18.95 19.25 18.95 19.05 0.0M
2024-05-23 19.40 19.40 18.70 18.95 0.0M
2024-05-22 18.65 19.65 18.65 19.25 0.0M
2024-05-21 19.40 19.65 18.75 19.00 0.0M
2024-05-18 19.80 19.80 18.60 19.00 0.0M
2024-05-17 18.60 19.85 18.60 19.10 0.0M
2024-05-16 19.15 19.90 18.40 19.20 0.0M
2024-05-15 17.60 19.10 17.60 19.10 0.0M
2024-05-14 17.90 18.20 17.75 18.20 0.0M
2024-05-13 18.20 18.85 17.55 17.90 0.0M
2024-05-10 17.55 18.75 17.55 18.20 0.0M
2024-05-09 19.25 19.25 17.75 18.10 0.0M
2024-05-08 19.10 19.35 18.50 18.60 0.0M
2024-05-07 18.60 19.40 18.15 18.90 0.0M
2024-05-06 19.45 19.80 18.30 18.50 0.0M
2024-05-03 19.50 19.65 18.50 19.05 0.0M
2024-05-02 19.90 19.90 18.65 18.90 0.1M
2024-04-30 19.35 20.25 19.15 19.30 0.1M
2024-04-29 20.20 20.30 19.55 19.80 0.0M
2024-04-26 19.80 20.40 19.80 20.20 0.0M
2024-04-25 20.60 21.45 19.80 20.40 0.0M
2024-04-24 20.90 21.25 20.15 20.60 0.0M
2024-04-23 20.50 21.55 19.80 20.35 0.0M
2024-04-22 20.35 21.20 20.35 20.60 0.1M
2024-04-19 20.05 20.80 19.45 20.25 0.1M
2024-04-18 19.80 21.35 19.50 20.10 0.2M
2024-04-16 20.65 21.20 20.35 20.35 0.2M
2024-04-15 22.40 22.40 21.40 21.40 0.1M
2024-04-12 22.10 22.85 21.60 22.50 0.2M
2024-04-10 22.10 23.45 22.10 22.35 0.2M
2024-04-09 23.55 25.25 23.25 23.25 0.5M
2024-04-08 24.45 24.45 23.40 24.45 0.5M
2024-04-05 20.25 22.25 20.10 22.25 0.4M
2024-04-04 20.40 20.90 19.25 20.25 0.3M
2024-04-03 19.50 20.35 19.05 20.05 0.1M
2024-04-02 19.05 20.00 18.70 19.40 0.0M
2024-04-01 18.15 19.65 18.15 19.15 0.0M
2024-03-28 18.25 18.75 18.05 18.25 0.0M
2024-03-27 18.90 20.25 18.15 18.45 0.1M
2024-03-26 19.90 20.75 19.05 19.25 0.1M
2024-03-22 18.75 20.25 18.35 19.65 0.0M
2024-03-21 18.05 18.90 18.05 18.80 0.0M
2024-03-20 18.45 18.70 17.75 18.05 0.0M
2024-03-19 19.40 19.85 18.05 18.10 0.1M
2024-03-18 18.30 19.65 17.85 19.55 0.1M
2024-03-15 18.35 18.75 17.40 17.90 0.0M
2024-03-14 17.50 18.45 16.75 18.15 0.1M
2024-03-13 18.40 18.55 16.60 17.00 0.1M
2024-03-12 18.90 18.90 17.60 18.30 0.1M
2024-03-11 19.25 19.65 19.05 19.10 0.0M
2024-03-07 19.40 19.75 19.15 19.45 0.0M
2024-03-06 20.00 20.25 19.10 19.45 0.1M
2024-03-05 20.95 21.30 19.60 19.95 0.1M
2024-03-04 21.95 21.95 19.25 20.65 0.2M
2024-03-02 21.25 21.80 20.35 21.15 0.0M
2024-03-01 20.85 22.00 20.80 21.25 0.1M
2024-02-29 20.60 21.10 20.50 20.80 0.1M
2024-02-28 21.85 22.95 20.40 20.75 0.3M
2024-02-27 20.65 22.60 20.15 21.90 0.5M
2024-02-26 22.20 22.25 20.55 20.65 0.1M
2024-02-23 21.60 22.90 21.40 21.75 0.2M
2024-02-22 21.80 21.80 20.40 21.40 0.2M
2024-02-21 22.85 22.85 20.90 21.35 0.2M
2024-02-20 24.00 24.00 22.30 22.50 0.4M
2024-02-19 21.60 23.10 20.90 23.10 0.4M
2024-02-16 22.20 22.70 20.65 21.00 0.3M
2024-02-15 21.40 22.50 20.10 22.20 0.5M
2024-02-14 19.40 21.40 19.05 20.80 0.2M
2024-02-13 18.50 20.35 17.25 20.05 0.3M
2024-02-12 20.10 20.35 18.35 18.50 0.2M
2024-02-09 21.65 21.65 19.40 20.30 0.2M
2024-02-08 22.65 22.90 20.95 21.10 0.1M
2024-02-07 22.35 23.45 21.00 22.00 0.3M
2024-02-06 20.65 21.55 20.65 21.55 0.3M
2024-02-05 20.50 20.90 19.55 20.55 0.1M
2024-02-02 20.20 20.70 19.25 20.05 0.2M
2024-02-01 20.10 20.25 18.55 19.75 0.3M
2024-01-31 18.30 19.30 18.30 19.30 0.1M
2024-01-30 18.45 18.75 18.30 18.40 0.0M
2024-01-29 18.05 18.80 17.65 18.25 0.1M
2024-01-25 18.55 18.95 18.10 18.40 0.1M
2024-01-24 18.50 18.50 18.00 18.35 0.0M
2024-01-23 18.35 18.50 17.75 18.10 0.1M
2024-01-20 17.45 18.50 17.45 17.65 0.0M
2024-01-19 18.45 18.45 17.60 17.90 0.0M
2024-01-18 18.00 18.30 17.50 18.00 0.0M
2024-01-17 18.15 18.50 17.80 18.00 0.0M
2024-01-16 17.65 18.45 17.65 18.15 0.0M
2024-01-15 17.45 18.05 17.10 18.05 0.1M
2024-01-12 17.10 17.50 16.55 17.20 0.1M
2024-01-11 17.50 17.50 17.00 17.05 0.0M
2024-01-10 17.20 17.70 17.00 17.05 0.0M
2024-01-09 17.55 17.80 17.20 17.55 0.0M
2024-01-08 17.35 18.20 17.35 17.65 0.0M
2024-01-05 18.15 18.15 17.55 17.95 0.0M
2024-01-04 17.85 18.15 17.35 17.95 0.0M
2024-01-03 17.70 18.15 17.40 17.40 0.0M
2024-01-02 17.80 18.20 17.25 17.55 0.0M
2024-01-01 16.90 17.70 16.90 17.70 0.0M