Kuantum Papers Ltd (KAUN)

KAUN
🏛️ 인도 →
111.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 114.35 115.05 114.35 115.05 0.2K
09:20 114.50 114.50 114.05 114.05 1.0K
09:30 114.05 114.05 113.40 113.40 0.9K
09:35 113.05 113.25 113.00 113.25 1.1K
09:40 113.50 113.55 113.20 113.20 0.8K
09:45 113.20 113.20 113.15 113.20 1.0K
09:50 113.20 113.20 113.20 113.20 0.1K
09:55 113.20 113.45 113.20 113.45 0.1K
10:10 113.30 113.30 113.30 113.30 0.0K
10:25 113.00 113.00 113.00 113.00 0.0K
10:50 112.90 112.90 112.90 112.90 1.0K
11:25 112.55 112.55 112.50 112.50 0.0K
12:40 112.45 112.45 112.45 112.45 0.0K
13:10 111.90 111.90 111.90 111.90 0.2K
13:15 112.00 112.00 112.00 112.00 0.0K
13:25 112.00 112.00 112.00 112.00 0.0K
13:45 111.55 111.55 111.55 111.55 0.0K
14:10 111.55 111.55 111.55 111.55 0.0K
14:25 111.40 111.40 111.40 111.40 0.1K
14:30 111.40 111.40 111.40 111.40 0.1K
14:40 111.25 111.25 111.25 111.25 0.2K
14:50 113.30 113.30 113.30 113.30 0.4K
15:05 111.25 111.25 110.50 110.50 0.2K
15:10 111.10 111.10 111.10 111.10 0.0K
15:15 110.85 110.85 110.85 110.85 0.0K
15:25 110.85 113.50 110.80 111.15 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 117.75 117.75 110.50 111.15 0.0M
2025-09-25 106.10 120.00 106.10 115.00 0.1M
2025-09-24 111.20 111.65 110.25 110.30 0.0M
2025-09-23 110.00 112.00 110.00 111.85 0.0M
2025-09-22 110.40 112.10 110.35 111.20 0.0M
2025-09-19 112.50 112.50 110.00 110.25 0.0M
2025-09-18 111.15 112.70 111.15 111.45 0.0M
2025-09-17 110.85 114.25 110.85 112.15 0.0M
2025-09-16 111.60 111.85 110.00 110.85 0.0M
2025-09-15 110.00 112.85 110.00 111.70 0.0M
2025-09-12 113.00 113.35 110.05 111.45 0.0M
2025-09-11 112.45 113.45 112.45 113.10 0.0M
2025-09-10 112.50 112.75 110.40 111.15 0.0M
2025-09-09 113.50 113.50 110.40 111.75 0.0M
2025-09-08 112.70 112.70 109.60 111.55 0.0M
2025-09-05 109.25 111.00 108.75 110.40 0.0M
2025-09-04 112.20 113.25 109.25 109.80 0.0M
2025-09-03 106.80 112.90 106.80 111.25 0.0M
2025-09-02 109.30 114.00 109.30 111.70 0.0M
2025-09-01 112.40 113.50 110.05 110.80 0.0M
2025-08-29 111.95 112.85 110.40 110.65 0.0M
2025-08-28 113.00 114.60 110.20 110.75 0.0M
2025-08-26 119.60 119.60 112.05 113.20 0.0M
2025-08-25 111.50 121.95 111.50 118.45 0.1M
2025-08-22 116.35 116.40 113.00 113.25 0.0M
2025-08-21 119.50 119.90 117.95 118.85 0.0M
2025-08-20 119.00 120.50 118.10 118.75 0.0M
2025-08-19 116.90 117.45 115.35 117.40 0.0M
2025-08-18 117.35 117.45 114.10 114.95 0.0M
2025-08-14 115.60 116.05 113.65 114.00 0.0M
2025-08-13 117.25 117.50 114.75 114.85 0.0M
2025-08-12 115.35 118.70 115.35 115.65 0.0M
2025-08-11 116.95 119.15 115.00 117.20 0.0M
2025-08-08 125.50 125.50 114.35 115.00 0.0M
2025-08-07 125.30 127.40 123.55 126.95 0.0M
2025-08-06 124.00 127.10 124.00 125.75 0.0M
2025-08-05 126.90 126.90 121.60 122.65 0.0M
2025-08-04 129.25 129.25 125.20 126.00 0.0M
2025-08-01 130.00 132.65 127.00 127.20 0.0M
2025-07-31 129.40 130.75 128.35 128.40 0.0M
2025-07-30 130.95 131.70 129.30 129.50 0.0M
2025-07-29 131.80 133.50 130.70 130.90 0.0M
2025-07-28 131.10 131.85 127.95 129.05 0.0M
2025-07-25 132.70 132.70 129.75 131.40 0.0M
2025-07-24 132.85 134.00 128.75 132.90 0.0M
2025-07-23 130.65 133.00 130.40 132.75 0.0M
2025-07-22 128.40 133.65 126.70 131.05 0.0M
2025-07-21 130.00 130.00 127.00 127.75 0.0M
2025-07-18 128.05 134.25 127.35 130.35 0.0M
2025-07-17 128.95 130.25 127.65 128.40 0.0M
2025-07-16 125.25 130.45 125.25 127.90 0.0M
2025-07-15 127.30 129.20 126.90 129.05 0.0M
2025-07-14 126.35 127.85 125.70 126.60 0.0M
2025-07-11 127.00 129.45 124.60 125.20 0.0M
2025-07-10 130.60 130.60 127.00 127.20 0.0M
2025-07-09 130.00 132.25 127.00 130.60 0.0M
2025-07-08 126.80 129.25 124.55 127.55 0.0M
2025-07-07 126.35 128.80 124.60 126.80 0.0M
2025-07-04 117.75 127.00 117.05 125.40 0.0M
2025-07-03 117.95 118.70 117.75 118.05 0.0M
2025-07-02 125.90 125.90 117.55 118.05 0.0M
2025-07-01 119.10 121.80 116.50 120.05 0.0M
2025-06-30 113.60 118.10 113.60 117.65 0.0M
2025-06-27 115.00 116.70 112.75 113.55 0.0M
2025-06-26 118.10 118.10 114.85 115.35 0.0M
2025-06-25 115.70 118.50 115.00 117.80 0.0M
2025-06-24 113.10 118.35 111.00 115.60 0.0M
2025-06-23 112.30 112.30 110.65 111.50 0.0M
2025-06-20 112.30 114.00 111.70 112.30 0.0M
2025-06-19 113.45 114.75 112.05 112.30 0.0M
2025-06-18 114.90 114.90 111.80 112.25 0.0M
2025-06-17 115.00 115.80 113.50 113.55 0.0M
2025-06-16 113.40 116.20 112.75 115.50 0.0M
2025-06-13 113.25 117.95 109.95 114.30 0.0M
2025-06-12 118.10 118.10 114.35 114.90 0.0M
2025-06-11 117.00 119.85 116.05 118.00 0.0M
2025-06-10 116.95 117.60 115.75 116.00 0.0M
2025-06-09 114.40 116.95 114.40 116.60 0.0M
2025-06-06 112.70 117.15 112.65 113.85 0.0M
2025-06-05 114.30 115.95 110.25 112.65 0.0M
2025-06-04 114.60 114.90 113.70 113.70 0.0M
2025-06-03 116.60 116.60 113.35 114.30 0.0M
2025-06-02 117.45 117.45 114.20 115.15 0.0M
2025-05-30 113.10 114.90 112.80 114.90 0.0M
2025-05-29 114.60 115.10 112.15 113.40 0.0M
2025-05-28 113.25 117.50 112.20 114.90 0.0M
2025-05-27 113.10 113.80 111.95 112.45 0.0M
2025-05-26 112.85 114.45 111.30 113.00 0.0M
2025-05-23 109.85 113.75 108.55 112.05 0.0M
2025-05-22 109.50 110.10 108.00 109.00 0.0M
2025-05-21 109.05 111.05 108.40 109.35 0.0M
2025-05-20 111.00 113.00 110.65 110.80 0.0M
2025-05-19 113.00 113.70 110.40 111.25 0.0M
2025-05-16 110.40 111.85 109.00 111.05 0.0M
2025-05-15 109.95 110.50 109.25 109.95 0.0M
2025-05-14 107.00 111.65 106.50 108.95 0.0M
2025-05-13 105.30 106.55 104.25 104.75 0.0M
2025-05-12 114.35 114.35 103.70 104.05 0.0M
2025-05-09 102.10 102.10 100.65 101.60 0.0M
2025-05-08 102.95 103.75 102.05 102.65 0.0M
2025-05-07 100.70 102.65 100.70 102.55 0.0M
2025-05-06 104.45 104.45 101.20 101.30 0.0M
2025-05-05 104.10 105.65 99.00 103.60 0.0M
2025-05-02 101.05 105.00 101.05 103.70 0.0M
2025-04-30 105.20 105.60 103.20 103.60 0.0M
2025-04-29 105.30 108.10 105.30 105.70 0.0M
2025-04-28 106.00 106.60 104.45 105.20 0.0M
2025-04-25 108.75 108.75 103.75 106.05 0.0M
2025-04-24 110.50 111.40 107.45 108.65 0.0M
2025-04-23 112.65 113.05 109.00 109.60 0.0M
2025-04-22 110.15 113.90 110.15 111.85 0.0M
2025-04-21 114.70 114.70 111.15 113.00 0.0M
2025-04-17 111.00 114.80 110.00 112.90 0.0M
2025-04-16 107.40 114.35 107.40 112.15 0.0M
2025-04-15 103.60 109.50 102.80 106.90 0.0M
2025-04-11 102.50 106.00 101.75 102.00 0.0M
2025-04-09 101.25 101.25 99.65 99.65 0.0M
2025-04-08 99.00 103.35 99.00 102.90 0.0M
2025-04-07 108.50 108.50 97.35 99.70 0.0M
2025-04-04 113.85 113.85 104.95 105.30 0.0M
2025-04-03 108.00 109.40 106.85 108.70 0.0M
2025-04-02 104.55 105.95 101.35 105.65 0.0M
2025-04-01 101.35 104.80 100.85 104.30 0.0M
2025-03-28 103.50 106.70 100.10 100.85 0.0M
2025-03-27 107.75 109.35 101.50 102.80 0.0M
2025-03-26 109.40 113.40 108.20 109.50 0.0M
2025-03-25 112.65 116.60 111.00 111.40 0.0M
2025-03-24 112.90 118.95 109.05 113.30 0.0M
2025-03-21 104.35 113.75 104.35 111.50 0.0M
2025-03-20 105.55 106.40 100.00 100.75 0.0M
2025-03-19 102.10 105.95 102.00 104.10 0.0M
2025-03-18 101.00 102.45 99.85 101.00 0.0M
2025-03-17 101.00 102.20 99.05 99.85 0.0M
2025-03-13 102.15 102.15 98.90 101.00 0.0M
2025-03-12 104.50 104.50 101.35 102.15 0.0M
2025-03-11 104.05 105.90 101.95 103.00 0.0M
2025-03-10 108.10 109.55 103.95 104.85 0.0M
2025-03-07 110.40 110.40 106.50 108.20 0.0M
2025-03-06 109.85 111.85 107.75 108.95 0.0M
2025-03-05 104.00 112.50 104.00 108.60 0.0M
2025-03-04 106.90 109.60 103.90 104.70 0.0M
2025-03-03 105.15 108.50 100.15 106.15 0.0M
2025-02-28 109.95 109.95 99.00 102.25 0.0M
2025-02-27 114.85 114.85 109.00 110.25 0.0M
2025-02-25 116.75 118.25 113.50 114.30 0.0M
2025-02-24 119.00 119.00 113.50 115.80 0.0M
2025-02-21 115.05 122.60 114.55 115.10 0.0M
2025-02-20 107.20 126.00 105.60 119.05 0.0M
2025-02-19 103.55 106.70 103.50 106.10 0.0M
2025-02-18 103.15 106.75 103.00 103.55 0.0M
2025-02-17 110.95 111.00 104.95 107.10 0.0M
2025-02-14 109.05 109.05 105.30 107.50 0.0M
2025-02-13 111.35 111.35 107.65 108.30 0.0M
2025-02-12 114.00 115.00 106.85 109.15 0.0M
2025-02-11 116.60 117.10 111.00 116.25 0.0M
2025-02-10 117.00 117.50 115.50 116.40 0.0M
2025-02-07 123.95 123.95 115.75 118.00 0.0M
2025-02-06 120.40 120.50 116.10 116.90 0.0M
2025-02-05 120.70 120.75 118.00 118.20 0.0M
2025-02-04 120.95 120.95 118.40 119.00 0.0M
2025-02-03 116.15 118.65 115.80 115.90 0.0M
2025-02-01 120.55 122.05 116.50 117.75 0.0M
2025-01-31 117.75 120.00 117.75 118.15 0.0M
2025-01-30 115.90 118.80 115.40 116.70 0.0M
2025-01-29 119.00 120.00 115.60 115.90 0.0M
2025-01-28 120.00 120.00 114.30 114.50 0.0M
2025-01-27 124.00 124.00 115.95 116.95 0.0M
2025-01-24 124.00 124.00 118.40 118.70 0.0M
2025-01-23 116.00 122.10 116.00 120.20 0.0M
2025-01-22 122.80 123.25 120.20 121.50 0.0M
2025-01-21 129.00 129.00 122.55 124.90 0.0M
2025-01-20 124.60 125.50 121.75 125.10 0.0M
2025-01-17 125.00 125.00 121.50 121.85 0.0M
2025-01-16 126.95 126.95 121.50 122.35 0.0M
2025-01-15 127.00 127.00 120.55 121.25 0.0M
2025-01-14 127.00 127.00 119.40 121.70 0.0M
2025-01-13 128.00 128.00 119.80 120.70 0.0M
2025-01-10 127.60 127.90 122.85 126.10 0.0M
2025-01-09 129.80 130.35 127.95 130.00 0.0M
2025-01-08 128.65 130.30 126.80 127.70 0.0M
2025-01-07 128.40 129.50 125.65 128.30 0.0M
2025-01-06 133.90 133.90 126.60 127.50 0.0M
2025-01-03 136.05 136.05 132.05 132.95 0.0M
2025-01-02 136.80 136.80 133.00 134.05 0.0M
2025-01-01 128.80 139.50 124.15 135.60 0.0M