Coffee Day Enterprises

CODE
🏛️ 인도 →
41.48
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 40.14 40.39 39.15 39.35 6.6K
09:20 39.35 39.68 39.00 39.47 7.9K
09:25 39.38 39.57 39.15 39.36 1.7K
09:30 39.36 39.50 38.70 39.50 6.2K
09:35 39.15 39.76 39.15 39.76 2.3K
09:40 39.94 39.95 39.94 39.95 0.8K
09:45 39.95 40.30 39.95 40.30 2.9K
09:50 40.50 40.90 40.06 40.06 2.5K
09:55 40.90 41.69 40.90 41.69 5.5K
10:00 41.64 41.64 41.59 41.59 0.9K
10:05 41.59 41.59 41.54 41.54 0.0K
10:10 41.75 41.75 41.75 41.75 0.0K
10:15 41.75 41.75 41.75 41.75 0.1K
10:25 41.75 41.75 41.75 41.75 0.0K
10:35 41.70 41.70 41.70 41.70 0.1K
10:40 41.21 41.73 41.21 41.73 0.2K
10:45 41.21 41.75 41.21 41.75 6.9K
10:50 41.75 41.83 41.75 41.83 26.0K
10:55 42.00 42.13 42.00 42.13 2.1K
11:00 42.13 42.13 42.13 42.13 4.8K
11:05 41.78 42.13 41.78 42.13 6.1K
11:15 41.78 41.78 41.78 41.78 1.5K
11:20 41.78 41.78 41.55 41.55 1.1K
11:40 41.20 41.20 39.56 39.56 10.5K
11:45 41.75 41.75 41.75 41.75 0.0K
12:05 41.73 41.73 41.73 41.73 0.1K
12:10 41.73 41.73 41.73 41.73 0.0K
12:40 41.00 41.00 41.00 41.00 0.1K
12:45 41.00 41.70 41.00 41.00 0.1K
12:55 41.00 41.00 41.00 41.00 0.0K
13:00 41.70 41.70 41.70 41.70 0.3K
13:10 41.68 41.68 41.68 41.68 0.0K
13:20 41.60 41.60 41.60 41.60 0.2K
13:30 41.55 41.55 41.55 41.55 0.0K
13:35 41.55 41.55 41.55 41.55 0.1K
13:50 41.00 41.70 41.00 41.70 1.2K
13:55 41.10 41.10 41.10 41.10 0.0K
14:05 41.10 41.64 41.00 41.00 0.4K
14:15 41.00 41.00 41.00 41.00 0.2K
14:20 41.00 41.67 40.63 40.63 0.1K
14:25 41.67 41.67 41.67 41.67 0.0K
14:30 40.63 40.63 40.63 40.63 0.1K
14:35 41.50 41.50 41.50 41.50 0.1K
14:55 40.63 40.63 40.63 40.63 0.0K
15:20 41.25 41.30 41.25 41.25 0.1K
15:25 41.20 41.70 40.63 41.30 4.7K
날짜 시가 고가 저가 종가 거래량
2025-10-06 41.20 42.44 41.00 41.48 0.0M
2025-10-03 41.40 42.38 41.00 41.20 0.1M
2025-10-01 41.49 41.90 41.30 41.42 0.0M
2025-09-30 40.87 42.25 40.55 41.96 0.0M
2025-09-29 40.00 42.13 38.70 41.30 0.1M
2025-09-26 42.00 42.37 40.09 40.13 0.1M
2025-09-25 44.05 44.99 42.12 42.20 0.1M
2025-09-24 46.00 46.00 44.00 44.33 0.1M
2025-09-23 43.18 44.79 42.00 44.39 0.1M
2025-09-22 44.77 44.77 42.50 42.72 0.1M
2025-09-19 44.30 44.80 43.50 44.22 0.0M
2025-09-18 44.00 44.90 43.00 43.95 0.1M
2025-09-17 45.95 45.95 44.11 44.34 0.1M
2025-09-16 44.89 46.67 44.16 45.24 0.2M
2025-09-15 44.42 46.50 44.02 44.45 0.1M
2025-09-12 44.57 46.50 44.12 44.82 0.0M
2025-09-11 47.25 47.60 45.00 45.39 0.1M
2025-09-10 45.36 47.95 45.36 46.48 0.1M
2025-09-09 49.89 49.89 46.31 46.60 0.1M
2025-09-08 44.59 50.70 44.51 48.74 1.7M
2025-09-05 46.40 46.65 44.20 44.57 0.2M
2025-09-04 48.99 48.99 46.00 46.11 0.4M
2025-09-03 48.75 49.18 47.35 48.05 0.2M
2025-09-02 48.30 50.47 46.99 47.64 0.8M
2025-09-01 51.11 51.49 46.52 47.15 2.5M
2025-08-29 42.01 50.94 42.01 50.07 2.4M
2025-08-28 41.04 43.82 41.04 42.53 0.4M
2025-08-26 43.00 44.50 42.42 42.96 0.6M
2025-08-25 44.73 44.73 42.35 43.12 0.3M
2025-08-22 45.56 46.55 43.96 44.31 1.0M
2025-08-21 40.84 47.37 39.79 46.12 3.9M
2025-08-20 39.56 41.32 38.75 39.83 0.4M
2025-08-19 38.78 39.85 37.97 39.34 0.3M
2025-08-18 40.00 40.67 37.53 38.02 0.2M
2025-08-14 38.11 38.99 37.15 37.86 0.2M
2025-08-13 36.35 38.60 35.66 38.06 0.6M
2025-08-12 36.49 36.66 35.61 35.76 0.1M
2025-08-11 35.80 36.80 35.42 36.40 0.2M
2025-08-08 35.90 37.49 35.05 36.09 0.5M
2025-08-07 34.55 38.09 34.48 35.50 0.4M
2025-08-06 35.23 35.23 34.24 34.48 0.1M
2025-08-05 35.39 35.75 35.02 35.18 0.1M
2025-08-04 35.82 35.82 34.66 35.24 0.1M
2025-08-01 36.65 36.65 35.08 35.25 0.2M
2025-07-31 36.05 36.80 35.24 35.85 0.1M
2025-07-30 37.00 37.73 36.00 36.16 0.2M
2025-07-29 34.62 38.20 34.62 36.87 0.4M
2025-07-28 36.57 36.57 34.58 34.76 0.2M
2025-07-25 36.51 36.80 35.75 36.05 0.2M
2025-07-24 37.50 38.35 36.54 36.79 0.3M
2025-07-23 38.40 38.40 37.11 37.39 0.2M
2025-07-22 38.69 39.00 37.81 37.95 0.2M
2025-07-21 39.58 40.06 38.15 38.33 0.4M
2025-07-18 39.84 40.30 38.50 39.58 0.5M
2025-07-17 42.45 42.45 39.63 40.19 2.3M
2025-07-16 38.23 39.86 38.00 39.86 1.4M
2025-07-15 34.19 37.25 33.58 36.24 0.6M
2025-07-14 34.74 34.84 33.71 33.87 0.1M
2025-07-11 34.98 35.48 34.51 34.77 0.1M
2025-07-10 34.51 35.27 34.17 34.67 0.1M
2025-07-09 33.60 34.64 33.50 34.35 0.2M
2025-07-08 33.80 34.59 32.75 33.60 0.1M
2025-07-07 35.29 35.29 33.94 34.08 0.1M
2025-07-04 35.06 35.61 34.88 35.09 0.1M
2025-07-03 36.19 36.19 34.90 35.06 0.1M
2025-07-02 36.60 36.94 35.26 35.46 0.2M
2025-07-01 37.48 39.60 36.48 36.59 0.4M
2025-06-30 36.33 38.85 36.33 37.46 0.2M
2025-06-27 37.99 38.70 36.00 36.79 0.3M
2025-06-26 37.93 38.73 36.59 37.55 0.1M
2025-06-25 37.49 38.51 37.48 37.61 0.3M
2025-06-24 36.65 38.50 35.24 37.40 0.3M
2025-06-23 32.65 36.54 32.43 36.48 0.4M
2025-06-20 32.71 33.46 32.48 33.22 0.1M
2025-06-19 33.93 33.98 32.60 32.75 0.1M
2025-06-18 33.84 34.79 33.05 33.98 0.1M
2025-06-17 34.75 35.04 33.50 33.55 0.1M
2025-06-16 35.31 35.95 34.50 35.07 0.1M
2025-06-13 34.99 36.93 34.27 35.76 0.1M
2025-06-12 38.20 38.20 35.50 35.74 0.2M
2025-06-11 36.17 38.76 35.07 37.41 0.3M
2025-06-10 36.30 36.33 34.50 36.17 0.8M
2025-06-09 31.03 33.03 30.69 33.03 0.2M
2025-06-06 30.58 30.60 29.50 30.03 0.1M
2025-06-05 30.35 30.75 30.00 30.28 0.1M
2025-06-04 30.35 31.50 29.71 30.45 0.0M
2025-06-03 30.71 30.94 30.00 30.04 0.0M
2025-06-02 32.18 32.18 30.19 30.98 0.1M
2025-05-30 32.33 32.33 31.30 31.77 0.1M
2025-05-29 34.50 34.50 32.70 32.83 0.0M
2025-05-28 32.90 34.26 32.41 33.90 0.2M
2025-05-27 31.25 32.84 30.61 32.63 0.1M
2025-05-26 33.70 33.70 31.98 31.98 0.1M
2025-05-23 34.79 35.67 33.21 33.66 0.1M
2025-05-22 33.00 35.00 32.05 33.98 0.5M
2025-05-21 32.01 34.16 32.01 33.34 0.3M
2025-05-20 31.00 32.75 30.51 32.54 0.2M
2025-05-19 29.59 31.25 28.94 31.23 0.4M
2025-05-16 30.51 30.51 29.77 29.77 0.2M
2025-05-15 28.77 29.92 28.77 29.92 0.1M
2025-05-14 29.63 29.70 29.35 29.35 0.1M
2025-05-13 30.82 30.82 29.94 29.94 0.1M
2025-05-12 29.76 30.22 29.76 30.22 0.1M
2025-05-09 29.63 29.63 29.63 29.63 0.0M
2025-05-08 30.23 30.23 30.23 30.23 0.0M
2025-05-07 30.84 30.84 30.84 30.84 0.0M
2025-05-06 31.46 31.46 31.46 31.46 0.0M
2025-05-05 33.40 33.40 32.10 32.10 0.1M
2025-05-02 32.75 32.75 32.50 32.75 0.4M
2025-04-30 32.11 32.11 32.11 32.11 0.3M
2025-04-29 31.49 31.49 31.49 31.49 0.1M
2025-04-28 30.88 30.88 30.88 30.88 0.1M
2025-04-25 30.28 30.28 30.28 30.28 0.3M
2025-04-24 29.69 29.69 29.69 29.69 0.1M
2025-04-23 29.11 29.11 29.11 29.11 0.2M
2025-04-22 27.60 28.54 27.60 28.54 0.1M
2025-04-21 28.56 28.56 27.99 27.99 0.0M
2025-04-17 28.39 28.56 27.52 28.56 0.0M
2025-04-16 27.70 28.28 27.70 28.00 0.0M
2025-04-15 27.31 27.73 27.31 27.73 0.0M
2025-04-11 27.48 27.48 27.05 27.19 0.0M
2025-04-09 26.85 26.95 26.85 26.95 0.0M
2025-04-08 27.90 27.90 27.38 27.38 0.0M
2025-04-07 27.93 27.93 27.93 27.93 0.0M
2025-04-04 29.49 29.49 28.50 28.50 0.1M
2025-04-03 28.92 28.92 28.92 28.92 0.1M
2025-04-02 27.27 28.36 27.27 28.36 0.0M
2025-04-01 28.00 28.00 27.51 27.81 0.0M
2025-03-28 27.79 27.79 27.79 27.79 0.1M
2025-03-27 28.35 28.85 28.35 28.35 0.3M
2025-03-26 28.92 28.92 28.92 28.92 0.1M
2025-03-25 29.51 29.51 29.22 29.51 0.2M
2025-03-24 29.40 29.80 28.02 29.80 0.9M
2025-03-21 28.39 28.39 28.39 28.39 0.1M
2025-03-20 27.04 27.04 27.04 27.04 0.1M
2025-03-19 25.76 25.76 25.76 25.76 0.1M
2025-03-18 24.54 24.54 24.49 24.54 0.1M
2025-03-17 23.56 25.55 23.37 23.38 0.6M
2025-03-13 24.59 25.79 24.59 24.59 0.2M
2025-03-12 27.60 27.60 25.88 25.88 0.1M
2025-03-11 27.23 27.90 27.09 27.24 0.3M
2025-03-10 29.97 30.01 28.51 28.51 0.1M
2025-03-07 29.96 31.90 29.96 30.01 0.3M
2025-03-06 33.14 33.14 31.53 31.53 0.1M
2025-03-05 32.18 33.45 30.11 33.18 1.3M
2025-03-04 26.99 30.78 26.45 30.78 1.1M
2025-03-03 25.65 25.65 23.54 25.65 1.8M
2025-02-24 21.38 22.00 21.38 21.38 0.1M
2025-02-17 22.50 22.50 22.50 22.50 0.2M
2025-02-10 23.54 24.77 23.54 23.68 0.5M
2025-02-03 24.77 24.77 24.77 24.77 0.0M
2025-01-27 26.07 26.07 26.07 26.07 0.0M
2025-01-20 27.44 27.44 27.44 27.44 0.0M
2025-01-13 28.88 28.88 28.88 28.88 0.0M
2025-01-08 30.40 30.40 30.40 30.40 0.1M
2025-01-07 27.95 28.96 26.22 28.96 0.6M
2025-01-06 27.59 27.59 25.01 27.59 1.1M
2025-01-03 26.28 26.28 26.28 26.28 0.1M
2025-01-02 25.03 25.03 25.03 25.03 0.1M
2025-01-01 23.84 23.84 23.00 23.84 0.7M