KPIT Tech

KPIE
🏛️ 인도 →
1,154.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 1,258.95 1,258.95 1,248.30 1,250.55 3.1K
09:20 1,250.55 1,252.85 1,248.50 1,252.85 0.2K
09:25 1,250.75 1,252.85 1,250.70 1,251.30 2.0K
09:30 1,251.00 1,251.00 1,248.75 1,249.05 1.7K
09:35 1,248.65 1,250.10 1,245.95 1,248.80 2.3K
09:40 1,248.65 1,250.65 1,246.85 1,248.75 0.8K
09:45 1,250.10 1,251.65 1,249.00 1,251.40 0.3K
09:50 1,250.00 1,252.45 1,249.00 1,250.10 0.7K
09:55 1,249.30 1,251.00 1,248.25 1,251.00 1.0K
10:00 1,249.10 1,250.70 1,249.10 1,249.20 0.8K
10:05 1,250.05 1,250.65 1,248.30 1,249.80 0.4K
10:10 1,249.80 1,250.25 1,240.75 1,242.95 1.1K
10:15 1,240.75 1,242.90 1,240.10 1,240.80 1.0K
10:20 1,240.80 1,242.70 1,240.20 1,242.70 1.1K
10:25 1,242.95 1,247.45 1,242.65 1,244.90 1.2K
10:30 1,245.00 1,247.10 1,243.90 1,243.90 0.3K
10:35 1,245.05 1,245.05 1,243.50 1,244.80 0.1K
10:40 1,243.55 1,245.05 1,242.00 1,243.70 0.1K
10:45 1,242.60 1,245.35 1,241.65 1,242.75 0.2K
10:50 1,241.75 1,244.70 1,241.65 1,241.65 0.3K
10:55 1,242.90 1,243.50 1,242.25 1,243.25 0.8K
11:00 1,242.25 1,242.75 1,240.20 1,241.70 0.4K
11:05 1,240.20 1,241.45 1,240.20 1,240.85 0.4K
11:10 1,240.20 1,241.50 1,240.00 1,241.50 0.4K
11:15 1,241.05 1,241.05 1,238.70 1,240.10 0.4K
11:20 1,238.75 1,239.75 1,237.50 1,237.50 0.1K
11:25 1,238.10 1,238.10 1,236.90 1,236.90 0.1K
11:30 1,238.05 1,238.40 1,237.05 1,237.90 0.1K
11:35 1,237.45 1,237.45 1,232.80 1,232.95 1.7K
11:40 1,234.00 1,236.30 1,232.95 1,234.45 1.7K
11:45 1,234.30 1,236.55 1,234.00 1,235.70 1.6K
11:50 1,235.70 1,237.45 1,234.70 1,237.45 0.8K
11:55 1,237.55 1,238.15 1,236.75 1,236.85 0.5K
12:00 1,237.00 1,238.00 1,234.75 1,235.95 3.1K
12:05 1,235.95 1,237.10 1,235.00 1,236.30 2.0K
12:10 1,236.80 1,237.45 1,234.55 1,235.60 0.2K
12:15 1,235.60 1,237.80 1,234.45 1,237.10 0.8K
12:20 1,237.05 1,238.20 1,235.55 1,235.75 0.4K
12:25 1,235.70 1,235.90 1,234.50 1,235.45 0.1K
12:30 1,236.50 1,236.50 1,234.90 1,234.90 0.4K
12:35 1,236.25 1,237.25 1,235.30 1,236.00 0.4K
12:40 1,236.70 1,237.20 1,235.30 1,237.05 0.1K
12:45 1,236.30 1,236.60 1,236.00 1,236.60 0.0K
12:50 1,237.65 1,237.65 1,235.25 1,236.40 1.2K
12:55 1,236.95 1,236.95 1,233.80 1,235.70 2.3K
13:00 1,235.80 1,236.00 1,233.60 1,234.80 0.5K
13:05 1,234.30 1,237.00 1,234.25 1,236.80 0.5K
13:10 1,235.85 1,236.60 1,235.10 1,236.60 0.4K
13:15 1,236.60 1,236.70 1,233.00 1,233.00 1.0K
13:20 1,232.80 1,232.85 1,229.40 1,230.00 0.4K
13:25 1,229.35 1,230.30 1,227.90 1,227.90 0.3K
13:30 1,228.20 1,228.20 1,225.75 1,226.70 1.2K
13:35 1,225.15 1,229.30 1,225.15 1,228.00 0.3K
13:40 1,227.80 1,229.00 1,226.70 1,227.50 0.9K
13:45 1,227.00 1,229.00 1,225.35 1,226.00 1.0K
13:50 1,225.80 1,225.80 1,222.95 1,225.00 0.7K
13:55 1,224.85 1,224.90 1,219.00 1,219.55 1.1K
14:00 1,220.00 1,221.25 1,216.00 1,218.25 1.8K
14:05 1,217.95 1,219.50 1,217.15 1,219.50 0.6K
14:10 1,219.70 1,223.70 1,218.70 1,221.70 0.7K
14:15 1,221.40 1,221.40 1,219.10 1,219.10 0.8K
14:20 1,219.10 1,219.80 1,217.90 1,218.00 0.4K
14:25 1,217.85 1,218.60 1,217.45 1,218.55 0.2K
14:30 1,218.40 1,220.30 1,217.65 1,220.00 0.5K
14:35 1,220.15 1,220.40 1,218.95 1,220.40 0.3K
14:40 1,219.05 1,221.30 1,218.35 1,220.80 0.9K
14:45 1,220.40 1,220.40 1,217.75 1,218.90 0.5K
14:50 1,219.90 1,219.95 1,216.50 1,216.70 1.6K
14:55 1,216.70 1,217.30 1,215.75 1,216.30 1.5K
15:00 1,215.00 1,216.50 1,214.50 1,216.00 0.8K
15:05 1,215.00 1,215.45 1,212.45 1,213.70 0.8K
15:10 1,213.00 1,213.35 1,210.00 1,211.85 1.3K
15:15 1,210.00 1,211.65 1,209.00 1,211.60 2.0K
15:20 1,211.70 1,215.00 1,211.40 1,215.00 1.1K
15:25 1,215.00 1,218.10 1,212.60 1,212.60 1.5K
날짜 시가 고가 저가 종가 거래량
2025-10-01 1,110.00 1,163.30 1,106.15 1,154.50 0.2M
2025-09-30 1,213.55 1,220.90 1,067.65 1,089.85 0.4M
2025-09-29 1,212.75 1,227.70 1,206.00 1,209.40 0.0M
2025-09-26 1,256.05 1,258.95 1,208.80 1,212.60 0.1M
2025-09-25 1,236.60 1,279.35 1,235.05 1,255.85 0.0M
2025-09-24 1,246.75 1,249.15 1,238.40 1,240.50 0.0M
2025-09-23 1,254.05 1,270.00 1,246.85 1,249.50 0.0M
2025-09-22 1,250.20 1,270.60 1,250.15 1,262.45 0.0M
2025-09-19 1,307.95 1,309.00 1,281.25 1,284.85 0.0M
2025-09-18 1,300.20 1,328.80 1,293.90 1,301.00 0.2M
2025-09-17 1,260.00 1,298.65 1,259.05 1,296.65 0.1M
2025-09-16 1,255.20 1,256.80 1,243.80 1,248.30 0.0M
2025-09-15 1,220.05 1,256.10 1,220.05 1,252.30 0.0M
2025-09-12 1,261.55 1,270.95 1,250.00 1,252.75 0.0M
2025-09-11 1,288.70 1,288.70 1,257.40 1,261.50 0.1M
2025-09-10 1,251.55 1,292.00 1,250.00 1,288.70 0.1M
2025-09-09 1,230.90 1,253.75 1,227.50 1,239.70 0.0M
2025-09-08 1,220.10 1,238.40 1,217.40 1,230.25 0.0M
2025-09-05 1,225.15 1,249.50 1,220.00 1,232.05 0.1M
2025-09-04 1,220.00 1,226.90 1,215.70 1,225.00 0.1M
2025-09-03 1,206.30 1,219.00 1,200.20 1,216.50 0.0M
2025-09-02 1,225.00 1,228.55 1,204.50 1,206.25 0.0M
2025-09-01 1,191.95 1,227.65 1,190.00 1,224.95 0.0M
2025-08-29 1,177.85 1,196.80 1,168.00 1,189.25 0.0M
2025-08-28 1,200.05 1,205.45 1,177.20 1,183.60 0.0M
2025-08-26 1,207.00 1,217.90 1,191.50 1,199.90 0.0M
2025-08-25 1,208.00 1,237.00 1,200.45 1,203.15 0.1M
2025-08-22 1,209.05 1,218.00 1,193.00 1,196.95 0.1M
2025-08-21 1,218.05 1,221.55 1,208.70 1,213.80 0.0M
2025-08-20 1,199.40 1,221.00 1,194.25 1,214.40 0.0M
2025-08-19 1,201.75 1,213.70 1,191.95 1,199.45 0.0M
2025-08-18 1,215.00 1,229.95 1,202.00 1,208.65 0.0M
2025-08-14 1,216.10 1,230.00 1,206.25 1,212.70 0.0M
2025-08-13 1,218.75 1,227.20 1,207.80 1,215.75 0.0M
2025-08-12 1,188.25 1,227.25 1,188.25 1,218.75 0.0M
2025-08-11 1,191.00 1,208.50 1,185.75 1,199.15 0.0M
2025-08-08 1,200.95 1,209.90 1,188.00 1,190.75 0.0M
2025-08-07 1,185.30 1,216.35 1,185.30 1,209.95 0.0M
2025-08-06 1,200.20 1,213.80 1,194.55 1,208.10 0.0M
2025-08-05 1,217.80 1,217.80 1,200.90 1,210.35 0.1M
2025-08-04 1,205.00 1,220.70 1,196.20 1,217.80 0.0M
2025-08-01 1,223.25 1,232.00 1,203.00 1,206.35 0.1M
2025-07-31 1,231.50 1,263.50 1,215.10 1,228.45 0.1M
2025-07-30 1,220.45 1,283.05 1,193.60 1,269.65 0.2M
2025-07-29 1,187.00 1,227.00 1,187.00 1,217.70 0.0M
2025-07-28 1,224.75 1,230.00 1,180.00 1,192.80 0.1M
2025-07-25 1,247.65 1,260.55 1,225.00 1,227.05 0.1M
2025-07-24 1,269.35 1,282.45 1,250.45 1,252.90 0.0M
2025-07-23 1,262.00 1,283.75 1,262.00 1,273.75 0.0M
2025-07-22 1,257.65 1,273.15 1,252.20 1,255.00 0.0M
2025-07-21 1,278.60 1,278.60 1,257.00 1,265.45 0.0M
2025-07-18 1,288.35 1,288.35 1,266.10 1,273.00 0.0M
2025-07-17 1,282.25 1,297.00 1,275.00 1,281.95 0.0M
2025-07-16 1,290.45 1,300.80 1,283.05 1,286.45 0.1M
2025-07-15 1,269.75 1,296.00 1,268.00 1,291.95 0.0M
2025-07-14 1,269.20 1,270.95 1,253.45 1,266.80 0.0M
2025-07-11 1,247.95 1,277.95 1,240.00 1,269.20 0.0M
2025-07-10 1,261.00 1,263.80 1,244.15 1,252.60 0.0M
2025-07-09 1,270.00 1,275.50 1,257.40 1,259.35 0.0M
2025-07-08 1,270.00 1,274.00 1,260.60 1,271.35 0.1M
2025-07-07 1,263.85 1,271.00 1,256.45 1,269.15 0.1M
2025-07-04 1,263.55 1,270.50 1,253.00 1,263.85 0.0M
2025-07-03 1,240.00 1,266.00 1,239.00 1,261.55 0.0M
2025-07-02 1,251.95 1,262.90 1,237.60 1,240.90 0.1M
2025-07-01 1,260.20 1,269.20 1,235.00 1,246.85 0.1M
2025-06-30 1,270.05 1,284.90 1,256.00 1,258.85 0.1M
2025-06-27 1,279.65 1,294.75 1,262.80 1,267.25 0.1M
2025-06-26 1,290.55 1,298.60 1,264.00 1,275.70 0.1M
2025-06-25 1,315.55 1,315.55 1,285.00 1,295.70 0.1M
2025-06-24 1,381.00 1,381.00 1,301.00 1,305.65 0.4M
2025-06-23 1,379.95 1,412.55 1,379.40 1,390.80 0.0M
2025-06-20 1,385.00 1,407.95 1,378.80 1,393.85 0.0M
2025-06-19 1,431.00 1,433.00 1,350.00 1,391.80 0.2M
2025-06-18 1,403.40 1,425.40 1,390.45 1,422.30 0.0M
2025-06-17 1,415.70 1,425.00 1,388.80 1,399.05 0.1M
2025-06-16 1,332.50 1,414.65 1,332.50 1,405.25 0.2M
2025-06-13 1,347.95 1,360.20 1,330.65 1,352.70 0.0M
2025-06-12 1,393.70 1,393.70 1,356.00 1,360.20 0.0M
2025-06-11 1,370.00 1,396.75 1,359.60 1,381.60 0.0M
2025-06-10 1,359.00 1,391.10 1,355.00 1,369.60 0.1M
2025-06-09 1,317.00 1,364.25 1,314.30 1,353.50 0.0M
2025-06-06 1,326.95 1,326.95 1,310.50 1,318.35 0.0M
2025-06-05 1,315.80 1,329.00 1,309.30 1,319.30 0.1M
2025-06-04 1,327.90 1,331.00 1,310.00 1,318.70 0.0M
2025-06-03 1,331.95 1,352.00 1,318.50 1,321.50 0.0M
2025-06-02 1,337.00 1,337.05 1,324.00 1,331.55 0.0M
2025-05-30 1,347.45 1,351.10 1,326.00 1,336.30 0.0M
2025-05-29 1,336.95 1,361.35 1,336.95 1,346.75 0.0M
2025-05-28 1,330.05 1,345.20 1,321.00 1,331.40 0.0M
2025-05-27 1,335.70 1,360.00 1,322.30 1,330.05 0.0M
2025-05-26 1,329.80 1,344.85 1,329.80 1,335.00 0.0M
2025-05-23 1,316.30 1,349.95 1,316.30 1,329.35 0.0M
2025-05-22 1,325.25 1,332.95 1,309.00 1,319.95 0.0M
2025-05-21 1,308.85 1,338.85 1,308.80 1,331.70 0.1M
2025-05-20 1,355.00 1,361.10 1,310.30 1,318.35 0.1M
2025-05-19 1,371.55 1,371.55 1,336.50 1,345.65 0.1M
2025-05-16 1,400.00 1,406.15 1,362.00 1,365.35 0.0M
2025-05-15 1,355.05 1,401.90 1,355.05 1,392.80 0.2M
2025-05-14 1,357.25 1,377.70 1,347.00 1,351.70 0.0M
2025-05-13 1,330.00 1,354.55 1,315.00 1,344.80 0.1M
2025-05-12 1,314.75 1,336.00 1,286.40 1,326.75 0.1M
2025-05-09 1,230.70 1,265.00 1,230.70 1,244.65 0.1M
2025-05-08 1,284.50 1,316.15 1,262.35 1,273.25 0.0M
2025-05-07 1,200.75 1,285.80 1,200.75 1,282.30 0.0M
2025-05-06 1,267.85 1,270.00 1,236.00 1,240.30 0.1M
2025-05-05 1,235.75 1,266.90 1,233.40 1,257.80 0.1M
2025-05-02 1,259.50 1,278.55 1,230.80 1,234.50 0.0M
2025-04-30 1,267.05 1,286.75 1,241.80 1,249.45 0.1M
2025-04-29 1,234.75 1,275.00 1,193.00 1,264.65 0.2M
2025-04-28 1,221.00 1,277.00 1,195.25 1,230.30 0.3M
2025-04-25 1,214.00 1,234.50 1,177.25 1,220.70 0.1M
2025-04-24 1,236.85 1,236.85 1,209.00 1,213.55 0.1M
2025-04-23 1,180.05 1,238.30 1,180.05 1,229.10 0.3M
2025-04-22 1,166.25 1,180.00 1,158.00 1,165.90 0.1M
2025-04-21 1,138.75 1,181.55 1,138.20 1,166.20 0.1M
2025-04-17 1,138.05 1,151.00 1,117.50 1,136.55 0.0M
2025-04-16 1,159.85 1,170.55 1,144.55 1,148.20 0.0M
2025-04-15 1,120.20 1,165.00 1,120.20 1,151.70 0.1M
2025-04-11 1,137.80 1,137.80 1,103.20 1,119.20 0.1M
2025-04-09 1,111.75 1,111.80 1,063.80 1,078.40 0.1M
2025-04-08 1,100.05 1,126.70 1,060.90 1,113.90 0.1M
2025-04-07 1,020.60 1,085.00 1,020.60 1,071.10 0.1M
2025-04-04 1,191.20 1,203.80 1,115.80 1,133.95 0.2M
2025-04-03 1,278.00 1,286.30 1,200.80 1,212.00 0.2M
2025-04-02 1,274.95 1,326.55 1,267.20 1,312.55 0.1M
2025-04-01 1,302.15 1,312.80 1,263.10 1,270.60 0.1M
2025-03-28 1,333.65 1,349.90 1,300.00 1,307.55 0.0M
2025-03-27 1,361.95 1,361.95 1,311.05 1,333.65 0.1M
2025-03-26 1,342.85 1,375.00 1,339.00 1,366.70 0.0M
2025-03-25 1,405.75 1,410.95 1,338.10 1,342.35 0.0M
2025-03-24 1,344.95 1,399.90 1,332.00 1,384.50 0.0M
2025-03-21 1,282.00 1,326.95 1,262.85 1,323.00 0.1M
2025-03-20 1,274.95 1,308.45 1,266.00 1,282.10 0.0M
2025-03-19 1,250.70 1,276.25 1,240.00 1,262.20 0.0M
2025-03-18 1,249.95 1,249.95 1,219.55 1,242.10 0.0M
2025-03-17 1,212.05 1,258.00 1,212.05 1,250.00 0.1M
2025-03-13 1,249.10 1,249.10 1,201.10 1,206.75 0.0M
2025-03-12 1,275.00 1,281.25 1,229.10 1,233.85 0.0M
2025-03-11 1,244.95 1,281.25 1,226.25 1,269.55 0.0M
2025-03-10 1,304.20 1,313.50 1,249.05 1,253.35 0.0M
2025-03-07 1,329.95 1,329.95 1,297.05 1,304.15 0.0M
2025-03-06 1,307.40 1,329.95 1,291.25 1,326.40 0.1M
2025-03-05 1,214.90 1,297.05 1,214.90 1,281.75 0.1M
2025-03-04 1,169.95 1,221.35 1,164.50 1,214.90 0.0M
2025-03-03 1,188.20 1,212.00 1,142.15 1,204.60 0.1M
2025-02-28 1,239.65 1,239.65 1,193.00 1,198.65 0.1M
2025-02-27 1,298.95 1,298.95 1,241.05 1,252.20 0.1M
2025-02-25 1,270.35 1,291.45 1,265.50 1,285.55 0.0M
2025-02-24 1,304.45 1,304.45 1,254.00 1,280.40 0.0M
2025-02-21 1,342.00 1,344.20 1,294.80 1,310.00 0.1M
2025-02-20 1,335.00 1,348.15 1,329.70 1,342.20 0.0M
2025-02-19 1,320.75 1,354.65 1,317.00 1,335.10 0.0M
2025-02-18 1,309.95 1,334.00 1,293.15 1,327.90 0.0M
2025-02-17 1,342.60 1,350.75 1,304.45 1,310.85 0.0M
2025-02-14 1,342.00 1,353.55 1,305.30 1,340.70 0.1M
2025-02-13 1,356.00 1,363.85 1,333.50 1,339.05 0.0M
2025-02-12 1,385.00 1,387.55 1,322.40 1,353.25 0.1M
2025-02-11 1,430.05 1,435.95 1,361.90 1,380.20 0.1M
2025-02-10 1,449.95 1,454.55 1,418.85 1,438.15 0.0M
2025-02-07 1,442.00 1,453.80 1,424.00 1,447.50 0.0M
2025-02-06 1,443.75 1,448.70 1,422.50 1,434.40 0.0M
2025-02-05 1,432.75 1,441.25 1,409.30 1,432.20 0.1M
2025-02-04 1,424.10 1,475.00 1,415.60 1,420.00 0.1M
2025-02-03 1,424.80 1,431.95 1,393.00 1,413.05 0.0M
2025-02-01 1,410.85 1,424.20 1,381.40 1,415.75 0.0M
2025-01-31 1,434.35 1,434.35 1,392.00 1,409.50 0.1M
2025-01-30 1,425.00 1,479.00 1,414.25 1,433.40 0.2M
2025-01-29 1,262.00 1,404.65 1,223.75 1,369.20 0.5M
2025-01-28 1,290.00 1,310.00 1,248.25 1,260.70 0.1M
2025-01-27 1,309.20 1,325.90 1,277.00 1,308.10 0.0M
2025-01-24 1,349.60 1,372.25 1,316.80 1,322.30 0.0M
2025-01-23 1,307.95 1,364.20 1,295.15 1,345.05 0.0M
2025-01-22 1,319.15 1,324.70 1,268.25 1,294.60 0.1M
2025-01-21 1,334.55 1,338.15 1,304.60 1,312.65 0.1M
2025-01-20 1,328.00 1,344.00 1,306.65 1,333.80 0.0M
2025-01-17 1,330.55 1,330.55 1,300.10 1,313.90 0.2M
2025-01-16 1,380.00 1,380.00 1,313.45 1,320.25 0.1M
2025-01-15 1,327.00 1,370.10 1,313.90 1,342.25 0.0M
2025-01-14 1,310.20 1,335.20 1,307.75 1,326.40 0.0M
2025-01-13 1,350.05 1,381.90 1,302.30 1,309.15 0.1M
2025-01-10 1,409.95 1,409.95 1,358.00 1,369.70 0.1M
2025-01-09 1,434.00 1,453.95 1,414.10 1,428.95 0.0M
2025-01-08 1,471.00 1,473.15 1,418.50 1,428.95 0.0M
2025-01-07 1,447.70 1,483.80 1,442.95 1,473.10 0.0M
2025-01-06 1,437.05 1,465.90 1,437.05 1,447.65 0.0M
2025-01-03 1,484.30 1,494.00 1,445.00 1,449.35 0.1M
2025-01-02 1,493.00 1,500.00 1,473.70 1,484.95 0.0M
2025-01-01 1,474.95 1,499.00 1,458.95 1,491.95 0.0M