Capital Trust Ltd (CAPT)

CAPT
🏛️ 인도 →
40.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 43.00 43.00 43.00 43.00 0.0K
09:20 43.00 43.00 43.00 43.00 0.0K
11:05 41.80 42.27 41.80 41.80 0.1K
11:10 41.40 41.40 41.05 41.05 0.2K
11:15 41.00 41.00 40.90 40.90 0.2K
11:20 40.90 40.90 40.90 40.90 0.0K
11:25 40.90 40.90 40.90 40.90 0.2K
11:30 40.90 40.90 40.90 40.90 0.0K
11:35 41.15 41.45 41.00 41.00 0.2K
12:55 40.91 40.91 40.91 40.91 0.2K
13:00 41.60 41.70 41.60 41.70 0.7K
13:05 40.91 40.91 40.91 40.91 0.2K
13:15 41.65 41.65 41.65 41.65 0.1K
13:30 41.80 41.80 41.80 41.80 0.1K
13:40 41.66 41.66 41.66 41.66 0.0K
14:05 41.65 41.65 41.65 41.65 0.1K
14:15 41.30 41.30 41.30 41.30 0.0K
14:20 41.02 41.02 41.02 41.02 1.5K
14:25 41.02 41.56 41.00 41.00 2.1K
14:35 40.95 40.95 40.95 40.95 0.4K
14:40 40.95 40.95 40.95 40.95 0.1K
15:00 41.39 41.39 41.39 41.39 0.0K
15:05 40.97 40.97 40.97 40.97 0.7K
15:20 41.00 41.00 41.00 41.00 0.2K
15:25 40.90 40.96 40.90 40.96 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 44.60 44.60 40.90 40.96 0.0M
2025-09-25 44.60 45.29 42.72 43.05 0.0M
2025-09-24 44.59 44.60 43.38 44.07 0.0M
2025-09-23 44.00 44.88 43.20 43.99 0.0M
2025-09-22 44.40 45.20 44.00 44.03 0.0M
2025-09-19 43.00 44.68 42.60 44.36 0.0M
2025-09-18 43.00 43.60 42.80 43.24 0.0M
2025-09-17 44.90 45.40 42.62 43.13 0.1M
2025-09-16 45.00 45.36 44.36 44.74 0.0M
2025-09-15 43.31 45.24 43.31 44.79 0.0M
2025-09-12 43.88 44.00 42.50 43.09 0.0M
2025-09-11 44.00 44.00 42.51 43.82 0.0M
2025-09-10 43.00 44.01 42.51 43.36 0.0M
2025-09-09 44.96 44.96 41.68 43.30 0.0M
2025-09-08 43.49 44.59 42.45 43.87 0.0M
2025-09-05 43.49 43.70 42.06 43.49 0.0M
2025-09-04 43.40 43.60 43.00 43.43 0.0M
2025-09-03 43.20 43.69 42.00 43.60 0.0M
2025-09-02 43.06 43.44 41.52 42.62 0.0M
2025-09-01 45.60 45.90 43.17 43.50 0.0M
2025-08-29 44.19 45.62 42.55 44.44 0.0M
2025-08-28 46.50 46.50 44.77 44.77 0.0M
2025-08-26 47.60 48.00 46.00 47.12 0.0M
2025-08-25 49.99 49.99 47.40 47.70 0.0M
2025-08-22 51.11 51.30 49.12 49.81 0.0M
2025-08-21 48.30 51.42 48.30 51.11 0.0M
2025-08-20 45.60 49.89 45.58 49.03 0.0M
2025-08-19 47.97 47.97 47.97 47.97 0.0M
2025-08-18 50.49 50.49 50.49 50.49 0.0M
2025-08-14 53.14 53.14 53.14 53.14 0.0M
2025-08-13 58.79 58.79 55.93 55.93 0.0M
2025-08-12 59.95 59.95 58.05 58.87 0.0M
2025-08-11 60.00 60.10 58.50 59.20 0.0M
2025-08-08 61.00 61.00 58.30 59.99 0.0M
2025-08-07 58.60 60.85 56.00 60.78 0.0M
2025-08-06 59.69 59.69 57.05 58.06 0.0M
2025-08-05 59.20 59.25 58.10 59.25 0.0M
2025-08-04 61.99 61.99 57.20 57.78 0.0M
2025-08-01 61.00 61.83 60.00 60.17 0.0M
2025-07-31 58.50 60.96 58.21 60.58 0.0M
2025-07-30 64.10 64.10 58.29 58.99 0.0M
2025-07-29 65.85 65.85 60.89 61.35 0.0M
2025-07-28 66.00 66.00 63.55 64.09 0.0M
2025-07-25 69.00 70.80 66.16 66.89 0.0M
2025-07-24 70.00 70.00 68.05 69.00 0.0M
2025-07-23 71.00 71.59 68.25 68.81 0.0M
2025-07-22 70.00 72.98 70.00 71.84 0.0M
2025-07-21 72.89 72.89 70.00 70.09 0.0M
2025-07-18 72.00 73.10 71.65 72.33 0.0M
2025-07-17 73.80 73.80 70.31 71.08 0.0M
2025-07-16 71.50 72.05 69.07 70.83 0.0M
2025-07-15 65.01 70.30 65.00 68.93 0.0M
2025-07-14 70.00 72.90 66.50 67.25 0.0M
2025-07-11 71.00 72.00 70.00 70.00 0.0M
2025-07-10 69.03 72.89 69.03 72.33 0.0M
2025-07-09 71.00 71.90 69.25 71.18 0.0M
2025-07-08 73.00 73.00 70.11 71.11 0.0M
2025-07-07 72.98 73.50 71.10 72.99 0.0M
2025-07-04 73.35 73.50 70.00 73.22 0.0M
2025-07-03 74.00 74.95 71.01 71.99 0.0M
2025-07-02 74.50 74.80 72.50 73.37 0.0M
2025-07-01 74.75 76.00 72.22 75.01 0.0M
2025-06-30 73.45 73.79 71.39 73.79 0.0M
2025-06-27 70.00 72.00 68.26 70.34 0.0M
2025-06-26 75.00 75.00 71.85 71.85 0.0M
2025-06-25 78.90 78.90 73.01 75.63 0.2M
2025-06-24 79.16 79.90 76.00 76.11 0.1M
2025-06-23 80.47 80.47 79.16 79.16 0.0M
2025-06-20 78.50 83.98 76.63 83.32 0.2M
2025-06-19 80.66 80.66 80.66 80.66 0.0M
2025-06-18 85.65 89.59 84.90 84.90 0.1M
2025-06-17 90.26 90.84 87.55 89.32 0.2M
2025-06-16 94.73 94.73 89.33 92.15 0.1M
2025-06-13 96.04 96.04 90.75 94.02 0.0M
2025-06-12 94.73 96.67 92.30 94.34 0.0M
2025-06-11 93.76 95.94 92.45 94.34 0.0M
2025-06-10 97.77 99.40 95.60 99.17 0.0M
2025-06-09 93.11 97.90 92.14 94.79 0.1M
2025-06-06 95.30 100.00 94.80 99.64 0.1M
2025-06-05 97.11 100.00 94.65 99.70 0.0M
2025-06-04 96.00 99.95 95.55 97.11 0.0M
2025-06-03 95.99 96.85 92.51 96.17 0.0M
2025-06-02 95.25 98.50 92.50 95.99 0.0M
2025-05-30 94.99 97.90 91.45 96.44 0.0M
2025-05-29 98.00 98.00 94.05 94.05 0.0M
2025-05-28 100.22 101.16 98.51 99.00 0.0M
2025-05-27 101.91 105.90 101.05 103.00 0.0M
2025-05-26 105.31 105.31 98.01 101.45 0.0M
2025-05-23 97.13 108.70 91.02 105.12 0.0M
2025-05-22 95.00 98.41 92.00 96.32 0.0M
2025-05-21 98.06 102.20 97.19 102.20 0.0M
2025-05-20 94.81 102.31 93.15 98.06 0.0M
2025-05-19 99.00 99.00 94.75 94.84 0.0M
2025-05-16 85.51 95.57 85.40 94.74 0.0M
2025-05-15 85.48 85.50 84.20 84.45 0.0M
2025-05-14 94.30 95.00 84.10 84.12 0.0M
2025-05-13 83.00 84.50 83.00 84.50 0.0M
2025-05-12 83.95 83.95 79.00 83.70 0.0M
2025-05-09 80.01 82.53 78.09 80.10 0.0M
2025-05-08 84.49 85.45 81.92 82.09 0.0M
2025-05-07 83.44 84.22 78.11 82.66 0.0M
2025-05-06 84.80 87.45 83.00 84.21 0.0M
2025-05-05 86.92 90.36 84.58 86.07 0.0M
2025-05-02 82.00 88.40 82.00 86.95 0.0M
2025-04-30 89.25 89.25 88.00 88.10 0.0M
2025-04-29 89.69 91.29 88.92 89.06 0.0M
2025-04-28 90.76 91.52 90.76 91.52 0.0M
2025-04-25 92.24 92.24 88.60 88.76 0.0M
2025-04-24 92.44 98.40 91.45 92.47 0.0M
2025-04-23 95.49 95.49 91.10 92.12 0.0M
2025-04-22 94.48 95.81 90.00 94.40 0.0M
2025-04-21 93.10 97.99 90.00 95.85 0.0M
2025-04-17 104.50 104.90 91.21 92.78 0.0M
2025-04-16 93.00 94.84 91.05 91.05 0.0M
2025-04-15 88.00 92.84 88.00 88.99 0.0M
2025-04-11 86.78 87.00 81.51 86.38 0.0M
2025-04-09 87.35 87.35 85.04 85.24 0.0M
2025-04-08 85.80 88.42 85.80 86.36 0.0M
2025-04-07 87.43 93.00 80.00 82.93 0.0M
2025-04-04 90.00 93.40 87.50 93.40 0.0M
2025-04-03 92.98 95.00 90.76 92.00 0.0M
2025-04-02 97.90 97.90 95.00 95.00 0.0M
2025-04-01 91.54 91.54 89.70 90.04 0.0M
2025-03-28 91.57 91.57 87.12 87.69 0.0M
2025-03-27 93.00 94.00 87.32 89.65 0.0M
2025-03-26 94.44 94.49 90.00 92.43 0.0M
2025-03-25 97.19 97.45 93.29 94.87 0.0M
2025-03-24 96.00 98.95 94.03 95.28 0.0M
2025-03-21 92.99 97.65 91.49 96.27 0.0M
2025-03-20 96.25 100.32 92.55 93.76 0.0M
2025-03-19 92.83 103.44 92.83 95.96 0.0M
2025-03-18 96.99 96.99 89.81 92.83 0.0M
2025-03-17 98.65 99.57 92.41 94.45 0.0M
2025-03-13 99.29 106.26 97.83 98.35 0.0M
2025-03-12 98.99 106.57 91.80 98.80 0.0M
2025-03-11 91.91 92.45 89.45 91.26 0.0M
2025-03-10 104.95 104.95 92.82 92.92 0.0M
2025-03-07 96.11 105.87 96.11 101.99 0.0M
2025-03-06 80.80 88.23 80.80 88.23 0.0M
2025-03-05 71.00 75.50 70.99 73.53 0.0M
2025-03-04 68.00 73.03 67.97 70.09 0.0M
2025-03-03 76.43 76.43 69.41 69.92 0.0M
2025-02-28 83.30 83.30 76.15 77.44 0.0M
2025-02-25 93.11 93.11 91.50 91.50 0.0M
2025-02-24 94.19 94.19 94.19 94.19 0.0M
2025-02-21 97.37 97.37 94.84 94.84 0.0M
2025-02-20 95.09 97.10 94.06 94.19 0.0M
2025-02-19 107.85 107.85 95.09 95.09 0.0M
2025-02-18 105.00 105.00 92.84 94.78 0.0M
2025-02-17 96.00 99.60 91.35 94.21 0.0M
2025-02-14 99.52 107.66 99.00 99.67 0.0M
2025-02-13 105.38 105.38 101.15 101.37 0.0M
2025-02-12 110.20 110.20 100.06 103.00 0.0M
2025-02-11 93.47 111.76 91.04 107.01 0.0M
2025-02-10 104.27 104.27 93.14 93.14 0.0M
2025-02-07 106.56 107.04 101.84 102.23 0.0M
2025-02-06 107.81 107.85 105.30 106.71 0.0M
2025-02-05 103.60 113.00 103.60 113.00 0.0M
2025-02-04 116.52 117.10 112.05 112.27 0.0M
2025-02-03 104.91 118.90 100.79 116.55 0.0M
2025-02-01 94.50 105.15 94.50 102.85 0.0M
2025-01-31 89.25 89.25 89.00 89.00 0.0M
2025-01-29 84.00 85.10 81.50 85.00 0.0M
2025-01-28 83.90 85.65 83.55 85.65 0.0M
2025-01-27 89.70 89.70 83.55 83.55 0.0M
2025-01-24 92.50 92.50 87.90 87.90 0.0M
2025-01-23 93.00 93.00 92.50 92.50 0.0M
2025-01-22 97.25 97.25 92.65 92.65 0.0M
2025-01-21 92.65 92.65 92.65 92.65 0.0M
2025-01-20 90.35 90.35 88.25 88.25 0.0M
2025-01-17 86.05 86.05 86.05 86.05 0.0M
2025-01-16 85.75 86.00 85.75 86.00 0.0M
2025-01-15 87.50 87.50 87.45 87.45 0.0M
2025-01-14 91.00 91.00 89.20 89.20 0.0M
2025-01-13 90.70 91.00 90.70 91.00 0.0M
2025-01-10 92.55 92.55 92.55 92.55 0.0M
2025-01-09 94.40 95.00 94.40 94.40 0.0M
2025-01-08 96.30 96.30 96.30 96.30 0.0M
2025-01-07 98.25 98.25 98.25 98.25 0.0M
2025-01-06 102.75 102.75 100.25 100.25 0.0M
2025-01-02 104.00 104.00 102.25 102.25 0.0M
2025-01-01 104.25 104.30 104.25 104.30 0.0M