Compuage Infocom Ltd (COMI)

COMI
🏛️ 인도 →
1.80
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
2021-12-31 28.38 29.30 28.38 28.67 0.6M
2021-12-30 29.49 29.64 28.33 28.53 0.7M
2021-12-29 29.16 30.17 29.11 29.35 1.2M
2021-12-28 28.58 29.49 28.19 29.01 1.7M
2021-12-27 27.66 30.80 27.66 28.24 13.4M
2021-12-24 28.04 28.62 27.22 27.32 0.7M
2021-12-23 27.85 29.54 27.56 27.80 2.9M
2021-12-22 28.19 29.20 27.13 27.56 1.4M
2021-12-21 29.01 30.22 27.75 27.95 1.4M
2021-12-20 29.49 29.59 27.56 28.14 1.3M
2021-12-17 30.90 31.19 28.14 28.96 1.4M
2021-12-16 34.28 35.44 30.46 30.75 5.9M
2021-12-15 30.51 35.54 29.98 32.30 8.7M
2021-12-14 30.90 31.72 30.22 30.41 0.6M
2021-12-13 30.22 32.54 29.78 30.56 1.3M
2021-12-10 30.46 30.75 29.30 30.12 1.3M
2021-12-09 31.28 32.11 30.12 30.36 1.5M
2021-12-08 29.11 31.77 28.72 31.09 3.3M
2021-12-07 28.62 30.75 27.51 28.72 2.6M
2021-12-06 26.84 28.96 26.01 28.00 2.5M
2021-12-03 26.93 27.03 25.96 26.50 0.7M
2021-12-02 25.87 27.22 25.72 26.25 0.6M
2021-12-01 26.59 27.32 25.63 25.96 0.7M
2021-11-30 24.95 27.80 24.47 25.96 1.3M
2021-11-29 25.87 25.87 23.98 24.90 0.3M
2021-11-26 26.59 28.53 25.29 25.72 1.6M
2021-11-25 23.60 28.14 23.31 27.56 3.4M
2021-11-24 22.77 24.37 22.73 23.45 0.4M
2021-11-23 23.50 23.89 20.98 22.58 0.1M
2021-11-22 23.35 24.76 22.87 23.02 0.2M
2021-11-18 24.13 24.61 23.11 23.50 0.2M
2021-11-17 23.89 25.05 23.89 24.03 0.2M
2021-11-16 24.42 24.66 23.84 24.18 0.1M
2021-11-15 24.76 25.53 23.93 24.27 0.2M
2021-11-12 24.51 24.85 24.27 24.37 0.1M
2021-11-11 24.61 25.14 24.18 24.32 0.1M
2021-11-10 24.90 25.05 24.47 24.61 0.1M
2021-11-09 24.18 25.05 23.98 24.61 0.2M
2021-11-08 23.84 24.27 23.79 23.93 0.1M
2021-11-04 24.27 24.66 23.64 23.79 0.1M
2021-11-03 24.37 24.56 23.74 23.79 0.1M
2021-11-02 23.89 25.43 23.40 24.13 0.1M
2021-11-01 24.18 24.42 23.40 23.89 0.1M
2021-10-29 23.84 23.93 22.87 23.74 0.1M
2021-10-28 24.32 24.66 23.60 23.84 0.1M
2021-10-27 24.27 25.92 23.74 24.56 0.3M
2021-10-26 24.08 24.51 23.50 23.89 0.1M
2021-10-25 24.56 24.56 23.31 23.84 0.4M
2021-10-22 24.95 25.00 24.22 24.51 0.3M
2021-10-21 24.95 25.19 24.13 24.95 0.3M
2021-10-20 24.66 25.53 24.08 24.51 0.4M
2021-10-19 25.87 25.87 24.56 24.71 0.2M
2021-10-18 26.50 26.79 25.29 25.53 0.2M
2021-10-14 26.40 26.84 25.96 26.21 0.2M
2021-10-13 26.74 27.42 26.16 26.45 0.3M
2021-10-12 26.35 27.46 26.25 26.35 0.3M
2021-10-11 25.43 29.93 25.19 26.45 1.2M
2021-10-08 25.43 25.77 25.24 25.38 0.1M
2021-10-07 25.63 26.55 25.24 25.34 0.3M
2021-10-06 25.63 26.88 25.29 25.34 0.3M
2021-10-05 25.24 26.01 24.76 25.48 0.4M
2021-10-04 25.48 25.48 24.85 24.95 0.1M
2021-10-01 25.00 25.63 24.71 25.09 0.1M
2021-09-30 25.77 26.21 25.00 25.14 0.3M
2021-09-29 26.06 26.21 24.90 25.34 0.6M
2021-09-28 23.98 26.30 23.69 25.34 0.7M
2021-09-27 24.66 24.95 23.98 24.18 0.1M
2021-09-24 24.18 24.71 23.74 24.03 0.1M
2021-09-23 24.85 25.38 23.89 24.08 0.3M
2021-09-22 24.90 25.24 24.51 24.66 0.1M
2021-09-21 23.69 26.21 23.02 25.09 0.6M
2021-09-20 23.69 24.85 23.35 23.74 0.1M
2021-09-17 24.71 25.38 23.60 24.03 0.2M
2021-09-16 25.48 25.87 24.51 24.71 0.3M
2021-09-15 25.63 26.01 24.42 25.00 0.2M
2021-09-14 26.01 26.69 25.58 25.77 0.3M
2021-09-13 24.66 26.98 24.61 26.16 0.6M
2021-09-09 25.00 25.38 24.22 24.66 0.1M
2021-09-08 23.89 25.58 23.60 24.85 0.4M
2021-09-07 24.47 24.47 23.21 23.60 0.1M
2021-09-06 24.56 24.76 23.02 24.13 0.2M
2021-09-03 25.14 25.24 24.18 24.42 0.2M
2021-09-02 25.34 25.34 24.66 24.95 0.1M
2021-09-01 25.53 25.77 24.85 25.00 0.1M
2021-08-31 25.77 25.82 24.56 25.00 0.1M
2021-08-30 25.82 26.50 25.19 25.38 0.3M
2021-08-27 24.22 26.11 23.69 25.72 0.5M
2021-08-26 25.00 25.63 23.98 24.61 0.2M
2021-08-25 25.34 26.21 24.61 24.80 0.2M
2021-08-24 22.58 26.11 21.95 24.76 0.8M
2021-08-23 26.11 26.11 22.34 22.73 0.5M
2021-08-20 25.72 26.40 25.00 25.29 0.3M
2021-08-18 27.51 27.61 26.11 26.45 0.3M
2021-08-17 27.08 28.48 26.35 26.93 0.6M
2021-08-16 26.59 27.66 26.59 26.88 0.4M
2021-08-13 29.40 30.36 28.33 28.43 0.8M
2021-08-12 27.56 29.74 27.46 28.87 0.4M
2021-08-11 29.49 29.49 26.30 27.22 0.6M
2021-08-10 30.65 31.24 27.61 28.96 0.5M
2021-08-09 31.91 32.20 30.22 30.70 0.3M
2021-08-06 29.64 32.30 29.45 31.53 1.4M
2021-08-05 30.46 31.14 28.77 29.64 0.5M
2021-08-04 31.86 32.15 30.22 30.61 0.7M
2021-08-03 29.16 33.12 29.11 31.43 5.6M
2021-08-02 29.25 30.46 28.72 29.35 0.5M
2021-07-30 28.29 31.82 27.17 28.96 1.5M
2021-07-29 27.37 28.24 27.37 27.71 0.2M
2021-07-28 27.95 28.24 26.88 27.27 0.2M
2021-07-27 28.09 28.58 27.13 27.95 0.3M
2021-07-26 28.14 29.25 28.00 28.19 0.3M
2021-07-23 28.82 29.78 28.09 28.24 0.2M
2021-07-22 28.24 30.70 28.19 28.82 0.8M
2021-07-20 30.07 30.36 26.74 28.24 0.7M
2021-07-19 29.74 31.24 29.59 30.07 0.3M
2021-07-16 30.36 30.99 30.03 30.17 0.3M
2021-07-15 31.19 31.62 29.78 30.36 0.7M
2021-07-14 32.30 32.30 31.24 31.53 0.2M
2021-07-13 31.72 33.22 31.57 31.62 0.6M
2021-07-12 31.33 33.85 30.99 31.72 2.1M
2021-07-09 29.45 32.11 29.25 30.90 1.2M
2021-07-08 30.56 31.14 28.77 29.25 0.5M
2021-07-07 30.07 30.94 29.83 30.12 0.6M
2021-07-06 31.82 32.49 30.07 30.36 0.7M
2021-07-05 31.53 33.02 31.28 31.77 1.3M
2021-07-02 30.36 32.35 30.12 31.43 2.3M
2021-07-01 29.11 31.33 28.67 30.17 1.8M
2021-06-30 28.29 29.64 27.75 28.77 1.0M
2021-06-29 28.33 28.58 27.66 27.80 0.4M
2021-06-28 28.87 29.11 28.09 28.19 0.3M
2021-06-25 29.20 29.83 28.33 28.62 0.6M
2021-06-24 28.19 30.41 27.61 29.01 1.2M
2021-06-23 29.45 29.83 27.56 28.00 1.4M
2021-06-22 25.72 30.70 25.72 29.25 5.1M
2021-06-21 25.09 26.11 24.18 25.72 0.3M
2021-06-18 25.72 25.72 23.45 25.00 0.3M
2021-06-17 25.63 26.40 24.95 25.29 0.3M
2021-06-16 26.79 26.98 25.72 26.06 0.3M
2021-06-15 25.34 27.27 25.34 26.55 0.6M
2021-06-14 26.59 26.93 24.66 25.63 0.4M
2021-06-11 27.61 27.85 25.67 26.25 0.4M
2021-06-10 24.90 27.66 24.51 27.08 1.3M
2021-06-09 26.11 26.11 24.51 24.85 0.5M
2021-06-08 26.88 26.98 25.34 25.82 0.4M
2021-06-07 26.30 27.03 26.21 26.50 0.4M
2021-06-04 28.04 28.24 25.72 26.11 0.9M
2021-06-03 26.45 28.82 26.45 27.27 1.9M
2021-06-02 22.05 25.58 21.27 25.09 2.3M
2021-06-01 22.63 22.77 21.47 21.86 0.3M
2021-05-31 22.34 23.02 21.81 22.19 0.7M
2021-05-28 24.71 24.90 22.29 23.16 1.1M
2021-05-27 24.85 26.01 24.27 24.71 1.7M
2021-05-26 21.18 24.95 21.03 24.66 4.2M
2021-05-25 21.27 21.52 20.31 20.79 0.6M
2021-05-24 21.27 21.56 20.98 21.27 0.4M
2021-05-21 21.27 21.71 20.98 21.18 0.6M
2021-05-20 21.76 22.10 20.89 20.94 0.6M
2021-05-19 21.18 22.24 20.94 21.42 1.6M
2021-05-18 20.55 22.00 20.55 21.37 1.6M
2021-05-17 20.79 21.23 20.21 20.45 0.7M
2021-05-14 20.31 21.61 20.07 20.45 1.9M
2021-05-12 18.62 20.84 18.23 19.82 2.8M
2021-05-11 18.33 19.20 18.04 18.52 0.7M
2021-05-10 17.55 19.49 17.41 18.47 2.1M
2021-05-07 17.50 17.60 17.07 17.16 0.2M
2021-05-06 17.50 17.60 17.02 17.12 0.3M
2021-05-05 17.26 17.60 16.92 17.12 0.3M
2021-05-04 17.65 17.65 16.78 16.92 0.2M
2021-05-03 16.68 17.55 16.44 17.21 0.2M
2021-04-30 16.92 17.41 16.73 16.83 0.2M
2021-04-29 17.12 17.99 16.58 17.26 0.8M
2021-04-28 17.41 18.08 16.87 17.12 0.4M
2021-04-27 15.47 18.33 15.28 17.46 1.4M
2021-04-26 14.75 15.91 14.70 15.28 0.5M
2021-04-23 14.65 15.18 14.51 14.65 0.2M
2021-04-22 14.99 15.09 14.55 14.65 0.2M
2021-04-20 14.60 15.62 14.60 14.80 0.2M
2021-04-19 15.04 15.28 14.41 14.99 0.1M
2021-04-16 14.60 15.76 14.46 15.04 0.4M
2021-04-15 15.18 15.42 13.93 14.51 0.4M
2021-04-13 15.62 15.71 14.70 14.80 0.4M
2021-04-12 16.05 16.49 14.89 15.09 0.5M
2021-04-09 16.83 16.92 16.29 16.54 0.2M
2021-04-08 17.07 17.21 16.29 16.58 0.6M
2021-04-07 17.36 17.75 16.63 16.78 0.2M
2021-04-06 17.31 17.84 16.63 17.07 0.8M
2021-04-05 17.70 18.23 16.78 16.92 0.3M
2021-04-01 18.28 18.66 17.75 17.89 0.1M
2021-03-31 18.76 18.76 17.60 17.84 0.1M
2021-03-30 17.41 19.15 16.92 18.42 1.0M
2021-03-26 17.21 17.70 16.83 17.36 0.3M
2021-03-25 17.31 17.65 16.44 16.73 0.3M
2021-03-24 17.50 18.47 17.12 17.31 0.5M
2021-03-23 16.83 17.75 16.29 17.50 0.8M
2021-03-22 16.54 17.26 16.39 16.58 0.1M
2021-03-19 16.44 17.55 15.57 16.68 0.7M
2021-03-18 17.41 17.84 16.20 16.54 0.3M
2021-03-17 17.46 18.66 17.02 17.16 0.3M
2021-03-16 17.89 18.13 17.26 17.41 0.3M
2021-03-15 18.37 18.95 17.70 17.84 0.3M
2021-03-12 18.95 20.26 18.33 18.57 0.9M
2021-03-10 19.15 19.20 18.04 18.33 0.3M
2021-03-09 18.76 19.24 17.50 18.71 0.5M
2021-03-08 19.29 19.39 18.13 18.47 0.2M
2021-03-05 18.62 19.15 18.28 18.47 0.3M
2021-03-04 18.71 19.34 18.13 18.57 0.4M
2021-03-03 20.16 20.31 18.37 19.05 0.7M
2021-03-02 19.05 20.69 18.18 19.78 3.2M
2021-03-01 16.83 19.05 16.73 18.33 3.0M
2021-02-26 16.92 17.46 16.39 16.68 0.7M
2021-02-25 15.91 17.70 15.52 17.26 2.3M
2021-02-24 15.47 16.44 14.51 15.71 0.3M
2021-02-23 14.02 16.68 14.02 15.28 2.2M
2021-02-22 14.31 14.65 13.54 13.93 0.3M
2021-02-19 14.41 14.70 14.26 14.41 0.2M
2021-02-18 14.70 14.89 14.17 14.26 0.2M
2021-02-17 14.22 14.65 14.17 14.46 0.2M
2021-02-16 14.07 14.51 14.07 14.36 0.1M
2021-02-15 14.70 15.18 14.02 14.36 0.2M
2021-02-12 14.51 14.75 14.51 14.60 0.1M
2021-02-11 14.12 14.75 14.12 14.55 0.1M
2021-02-10 14.70 14.70 14.26 14.41 0.1M
2021-02-09 14.55 14.65 14.31 14.41 0.1M
2021-02-08 14.65 15.04 14.22 14.41 0.3M
2021-02-05 14.65 15.38 14.65 14.80 0.2M
2021-02-04 14.89 14.89 14.55 14.70 0.1M
2021-02-03 14.94 14.94 14.31 14.60 0.2M
2021-02-02 15.18 15.18 14.51 14.70 0.2M
2021-02-01 14.89 14.94 14.22 14.65 0.2M
2021-01-29 14.60 15.18 14.12 14.65 0.3M
2021-01-28 14.02 14.60 13.88 14.36 0.2M
2021-01-27 13.93 14.31 13.68 14.02 0.2M
2021-01-25 14.84 14.84 13.54 13.73 0.4M
2021-01-22 15.71 15.71 14.17 14.41 0.5M
2021-01-21 15.81 16.25 15.28 15.47 0.2M
2021-01-20 16.00 16.54 15.57 15.71 0.6M
2021-01-19 15.62 15.91 15.57 15.67 0.2M
2021-01-18 16.39 16.39 14.99 15.42 0.4M
2021-01-15 16.68 16.68 15.96 16.15 0.3M
2021-01-14 16.63 17.07 15.96 16.44 0.5M
2021-01-13 16.73 16.92 16.20 16.39 0.4M
2021-01-12 16.68 17.07 16.29 16.58 0.3M
2021-01-11 17.02 17.02 15.81 16.78 0.8M
2021-01-08 16.63 17.26 16.25 16.44 0.7M
2021-01-07 16.92 17.70 16.25 16.34 0.5M
2021-01-06 15.76 16.83 15.57 16.58 1.0M
2021-01-05 15.81 15.81 15.28 15.62 0.3M
2021-01-04 16.00 16.54 15.57 15.81 0.4M
2021-01-01 15.67 16.83 15.23 16.00 1.2M