Kaspi.kz AO ADR

KSPI
🏛️ 미국 →
81.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 84.24 84.24 84.15 84.15 3.3K
09:31 84.00 84.00 84.00 84.00 1.0K
09:32 84.00 84.00 84.00 84.00 0.3K
09:34 84.02 84.02 84.02 84.02 1.3K
09:35 84.26 84.26 84.26 84.26 0.5K
09:38 84.56 84.56 84.56 84.56 1.7K
09:39 84.52 84.52 84.51 84.51 0.9K
09:40 84.62 84.62 84.62 84.62 1.3K
09:41 84.70 84.70 84.70 84.70 1.8K
09:51 84.76 84.76 84.76 84.76 0.3K
09:52 84.84 84.84 84.84 84.84 0.2K
09:53 84.90 84.90 84.90 84.90 0.7K
09:57 85.00 85.00 84.75 84.75 4.1K
10:00 84.70 84.70 84.63 84.63 4.6K
10:03 84.41 84.41 84.41 84.41 0.9K
10:05 84.11 84.17 84.11 84.17 1.8K
10:06 84.14 84.14 84.11 84.11 0.8K
10:07 84.12 84.12 84.12 84.12 0.4K
10:09 84.12 84.12 84.12 84.12 0.1K
10:10 84.11 84.28 84.11 84.28 0.9K
10:11 84.36 84.36 84.36 84.36 0.4K
10:12 84.20 84.20 84.20 84.20 0.3K
10:13 84.40 84.40 84.40 84.40 10.1K
10:15 84.06 84.06 84.04 84.04 0.8K
10:18 84.05 84.11 83.94 83.94 21.7K
10:19 83.99 83.99 83.99 83.99 0.6K
10:20 84.07 84.07 84.07 84.07 0.3K
10:21 83.92 83.92 83.80 83.80 1.2K
10:22 84.20 84.20 83.80 84.00 0.5K
10:23 84.00 84.00 83.95 83.95 70.7K
10:24 83.81 83.81 83.81 83.81 0.3K
10:25 83.80 83.80 83.80 83.80 0.2K
10:26 83.80 83.89 83.80 83.80 2.3K
10:27 83.80 83.80 83.80 83.80 1.2K
10:29 83.95 83.95 83.95 83.95 2.4K
10:30 83.90 83.90 83.90 83.90 0.4K
10:31 83.90 83.90 83.90 83.90 0.2K
10:34 83.91 83.95 83.91 83.95 1.0K
10:36 84.16 84.16 84.16 84.16 0.4K
10:39 84.03 84.03 84.03 84.03 0.5K
10:42 84.11 84.11 84.11 84.11 0.2K
10:43 83.95 83.95 83.95 83.95 0.6K
10:45 84.11 84.11 84.11 84.11 0.8K
10:51 83.90 83.96 83.90 83.96 1.6K
10:52 83.90 83.90 83.90 83.90 0.4K
10:55 83.95 83.95 83.90 83.90 3.0K
11:00 83.95 83.95 83.95 83.95 0.5K
11:07 83.88 83.88 83.88 83.88 0.4K
11:09 83.90 83.90 83.90 83.90 0.6K
11:11 83.84 83.84 83.84 83.84 0.5K
11:16 84.00 84.00 84.00 84.00 7.3K
11:21 83.92 83.94 83.92 83.94 1.8K
11:26 84.00 84.00 84.00 84.00 0.4K
11:29 83.85 83.85 83.85 83.85 0.7K
11:30 83.90 83.90 83.90 83.90 0.6K
11:35 83.93 83.93 83.93 83.93 0.1K
11:36 83.95 83.95 83.95 83.95 0.9K
11:43 83.90 83.90 83.90 83.90 0.2K
11:44 83.90 83.90 83.90 83.90 0.2K
11:45 83.90 83.90 83.90 83.90 0.8K
11:49 83.90 83.90 83.90 83.90 0.4K
11:52 83.92 83.92 83.92 83.92 0.2K
11:57 83.85 83.85 83.85 83.85 0.7K
11:58 83.83 83.83 83.83 83.83 1.4K
12:05 83.85 83.85 83.84 83.84 0.6K
12:07 83.97 83.97 83.97 83.97 0.3K
12:09 83.90 83.90 83.90 83.90 0.3K
12:12 83.85 83.85 83.84 83.84 1.7K
12:13 83.90 83.90 83.90 83.90 0.7K
12:14 83.93 83.93 83.93 83.93 0.1K
12:15 83.93 83.93 83.93 83.93 0.9K
12:20 84.10 84.10 84.10 84.10 27.3K
12:22 84.32 84.32 84.32 84.32 2.1K
12:26 84.31 84.31 84.31 84.31 0.8K
12:30 84.20 84.20 84.20 84.20 0.9K
12:33 84.22 84.22 84.22 84.22 0.6K
12:37 84.24 84.24 84.24 84.24 0.5K
12:38 84.40 84.40 84.40 84.40 1.0K
12:50 84.27 84.27 84.27 84.27 0.8K
12:51 84.28 84.28 84.28 84.28 0.6K
12:52 84.15 84.15 84.15 84.15 0.7K
12:58 84.19 84.19 84.19 84.19 1.0K
13:01 84.10 84.11 84.10 84.11 1.0K
13:11 84.06 84.06 84.06 84.06 0.8K
13:18 84.03 84.03 84.03 84.03 0.3K
13:19 84.05 84.05 84.04 84.04 0.5K
13:20 84.17 84.17 84.04 84.13 5.0K
13:22 84.03 84.03 83.97 83.97 2.1K
13:25 83.98 83.98 83.98 83.98 0.3K
13:27 84.06 84.06 84.06 84.06 1.7K
13:30 84.08 84.08 84.08 84.08 0.2K
13:31 84.08 84.08 84.04 84.04 1.2K
13:35 84.03 84.04 84.03 84.04 1.1K
13:37 84.12 84.12 84.11 84.11 1.0K
13:39 84.11 84.11 84.11 84.11 17.7K
13:41 84.04 84.04 84.04 84.04 0.7K
13:44 84.01 84.01 84.01 84.01 0.1K
13:45 83.99 83.99 83.99 83.99 2.1K
13:59 83.86 83.86 83.86 83.86 1.7K
14:07 83.85 83.85 83.83 83.83 0.6K
14:08 83.86 83.86 83.82 83.82 1.9K
14:11 83.82 83.82 83.82 83.82 0.6K
14:13 83.75 83.75 83.75 83.75 0.4K
14:17 83.77 83.77 83.77 83.77 0.1K
14:18 83.89 83.89 83.85 83.85 1.2K
14:20 83.85 83.90 83.85 83.90 3.0K
14:31 84.00 84.00 84.00 84.00 0.6K
14:35 83.86 83.90 83.86 83.90 0.8K
14:43 84.04 84.04 84.04 84.04 0.5K
14:46 83.95 83.95 83.95 83.95 1.0K
14:48 83.87 83.87 83.87 83.87 0.9K
14:55 83.95 83.95 83.95 83.95 1.1K
15:03 83.88 83.88 83.88 83.88 0.5K
15:04 83.85 83.85 83.85 83.85 1.6K
15:06 83.86 83.86 83.86 83.86 0.3K
15:08 83.86 83.86 83.86 83.86 0.7K
15:09 83.85 83.85 83.85 83.85 5.5K
15:10 83.85 83.87 83.85 83.87 2.3K
15:15 83.89 83.94 83.89 83.94 1.2K
15:17 83.94 83.94 83.94 83.94 0.2K
15:18 83.94 83.94 83.94 83.94 0.2K
15:19 83.94 83.94 83.94 83.94 0.4K
15:20 83.94 83.96 83.94 83.96 0.5K
15:21 83.94 83.94 83.94 83.94 0.4K
15:23 83.94 83.94 83.94 83.94 0.1K
15:24 83.98 83.98 83.98 83.98 0.5K
15:26 84.00 84.00 84.00 84.00 0.5K
15:27 83.96 83.96 83.96 83.96 0.2K
15:29 83.97 83.97 83.97 83.97 0.3K
15:30 83.97 83.97 83.97 83.97 0.4K
15:31 84.14 84.14 84.14 84.14 6.1K
15:32 84.14 84.14 84.14 84.14 1.0K
15:37 84.13 84.13 84.00 84.00 2.0K
15:39 84.14 84.14 84.14 84.14 0.4K
15:40 84.14 84.14 84.14 84.14 0.2K
15:41 84.00 84.00 84.00 84.00 0.6K
15:42 84.00 84.01 83.98 84.00 4.2K
15:43 84.00 84.00 83.97 83.97 1.0K
15:45 83.97 83.97 83.94 83.94 13.5K
15:46 84.00 84.00 84.00 84.00 1.5K
15:48 83.98 83.98 83.96 83.96 2.5K
15:49 83.96 83.96 83.94 83.94 1.4K
15:50 84.05 84.05 84.00 84.00 4.8K
15:51 83.98 84.00 83.98 83.99 9.3K
15:52 83.95 83.95 83.92 83.94 3.2K
15:53 83.95 84.15 83.95 84.05 29.6K
15:54 84.17 84.17 84.00 84.00 9.1K
15:55 83.99 84.06 83.99 84.06 12.7K
15:56 84.09 84.09 84.06 84.06 1.7K
15:57 84.06 84.15 84.06 84.15 5.8K
15:58 84.20 84.20 84.00 84.00 7.5K
15:59 84.04 84.11 83.92 83.93 8.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 85.00 85.00 81.68 81.75 0.5M
2025-09-26 84.24 85.02 83.75 84.00 0.4M
2025-09-25 84.00 84.97 83.17 84.00 0.3M
2025-09-24 84.70 85.26 83.90 84.38 0.5M
2025-09-23 86.46 87.15 84.30 84.57 0.3M
2025-09-22 87.11 87.11 85.00 86.24 0.6M
2025-09-19 90.08 90.10 87.73 88.00 0.3M
2025-09-18 90.10 92.99 89.60 90.08 0.6M
2025-09-17 85.50 90.28 85.01 89.14 0.4M
2025-09-16 85.00 85.75 84.00 84.73 0.5M
2025-09-15 85.02 85.50 84.14 84.61 0.3M
2025-09-12 85.33 86.00 84.00 84.41 0.3M
2025-09-11 85.25 86.50 84.38 84.91 0.6M
2025-09-10 84.25 85.50 83.01 85.06 0.9M
2025-09-09 87.05 87.70 86.32 87.24 0.3M
2025-09-08 88.88 89.44 86.69 86.96 0.3M
2025-09-05 91.19 92.14 88.50 88.62 0.3M
2025-09-04 89.53 91.54 89.25 91.09 0.2M
2025-09-03 91.81 92.18 88.91 90.17 0.2M
2025-09-02 92.88 93.41 90.50 91.01 0.5M
2025-08-29 92.80 94.19 91.73 93.96 0.2M
2025-08-28 92.96 93.60 91.63 93.00 0.3M
2025-08-27 91.60 92.49 90.44 92.48 0.2M
2025-08-26 92.45 93.27 91.33 91.33 0.5M
2025-08-25 92.54 93.72 91.90 92.52 0.1M
2025-08-22 91.39 92.92 90.37 92.54 0.1M
2025-08-21 90.50 91.63 89.79 91.38 0.2M
2025-08-20 92.73 93.02 90.10 90.31 0.2M
2025-08-19 94.00 95.62 92.30 94.07 0.2M
2025-08-18 95.00 95.77 93.50 93.67 0.4M
2025-08-15 95.35 96.42 94.95 95.24 0.2M
2025-08-14 96.88 97.15 95.13 95.91 0.3M
2025-08-13 97.76 99.20 96.83 97.71 0.3M
2025-08-12 96.16 97.83 94.52 97.17 0.3M
2025-08-11 94.81 97.30 93.95 95.83 0.5M
2025-08-08 91.31 95.92 90.65 94.96 0.6M
2025-08-07 88.75 91.86 88.55 91.77 0.6M
2025-08-06 88.79 88.97 87.08 88.77 0.3M
2025-08-05 87.45 89.50 85.78 89.11 0.4M
2025-08-04 83.51 86.80 81.00 86.67 0.7M
2025-08-01 78.97 79.03 75.90 76.16 0.5M
2025-07-31 82.35 82.90 78.83 78.90 0.6M
2025-07-30 85.66 85.73 81.22 81.98 0.5M
2025-07-29 85.91 87.26 85.24 85.96 0.3M
2025-07-28 85.36 86.73 85.00 85.90 0.2M
2025-07-25 86.57 86.65 85.00 85.00 0.1M
2025-07-24 88.81 88.90 85.57 85.68 0.2M
2025-07-23 88.20 89.32 87.44 89.10 0.1M
2025-07-22 88.26 89.24 86.52 87.44 0.2M
2025-07-21 86.85 89.90 86.77 87.80 0.2M
2025-07-18 87.00 87.25 85.52 85.96 0.2M
2025-07-17 85.00 86.92 85.00 86.63 0.2M
2025-07-16 85.29 86.57 83.93 85.02 0.2M
2025-07-15 81.37 85.46 81.37 84.08 0.6M
2025-07-14 81.64 82.14 80.61 80.87 0.2M
2025-07-11 83.20 83.20 80.85 81.47 0.2M
2025-07-10 82.99 84.00 82.00 83.37 0.2M
2025-07-09 83.81 84.43 82.45 82.85 0.2M
2025-07-08 82.82 84.17 81.42 83.58 0.5M
2025-07-07 84.60 84.67 82.47 82.50 0.2M
2025-07-03 84.90 85.28 83.74 84.64 0.1M
2025-07-02 84.75 85.74 84.21 84.38 0.2M
2025-07-01 84.50 85.09 83.24 84.43 0.3M
2025-06-30 86.01 86.12 83.01 84.89 0.3M
2025-06-27 84.26 86.28 84.03 86.17 0.4M
2025-06-26 82.17 84.28 82.00 83.61 0.3M
2025-06-25 82.10 82.92 82.00 82.14 0.3M
2025-06-24 81.12 82.20 80.50 81.54 0.4M
2025-06-23 80.85 81.94 78.84 79.72 0.4M
2025-06-20 83.06 83.57 79.66 81.20 0.6M
2025-06-18 85.01 86.05 82.91 82.95 0.4M
2025-06-17 85.19 86.35 83.50 84.97 0.3M
2025-06-16 86.26 87.62 85.00 86.40 0.1M
2025-06-13 86.77 87.72 85.80 86.03 0.2M
2025-06-12 86.81 88.80 86.32 88.22 0.4M
2025-06-11 87.89 87.89 85.91 87.03 0.2M
2025-06-10 85.72 88.33 85.02 87.26 0.3M
2025-06-09 86.53 87.35 85.34 85.62 0.3M
2025-06-06 85.68 86.32 84.43 85.93 0.2M
2025-06-05 83.20 85.10 83.01 84.79 0.2M
2025-06-04 83.05 84.62 83.01 83.06 0.1M
2025-06-03 82.78 83.00 81.38 82.56 0.1M
2025-06-02 79.93 82.87 79.11 82.80 0.2M
2025-05-30 81.00 81.54 78.59 79.77 0.4M
2025-05-29 81.91 82.18 81.09 81.19 0.3M
2025-05-28 83.20 84.60 81.52 81.76 0.2M
2025-05-27 81.09 82.71 80.32 82.51 0.3M
2025-05-23 80.78 81.49 80.40 80.69 0.2M
2025-05-22 81.30 82.43 80.40 80.91 0.3M
2025-05-21 82.30 82.79 80.34 80.85 0.2M
2025-05-20 85.56 85.84 82.00 82.30 0.5M
2025-05-19 83.00 86.43 83.00 85.51 0.3M
2025-05-16 82.57 84.25 82.00 83.42 0.3M
2025-05-15 81.76 83.10 80.92 82.04 0.3M
2025-05-14 81.24 83.00 80.88 82.05 0.6M
2025-05-13 85.25 85.82 80.43 80.74 0.7M
2025-05-12 87.70 88.39 80.60 83.20 1.0M
2025-05-09 93.01 94.35 90.05 90.11 0.3M
2025-05-08 92.00 92.92 90.51 92.15 0.3M
2025-05-07 88.98 91.30 88.87 90.86 0.3M
2025-05-06 90.40 90.63 88.72 89.19 0.2M
2025-05-05 90.61 91.76 89.83 90.36 0.1M
2025-05-02 89.60 90.62 89.59 90.26 0.1M
2025-05-01 88.52 90.19 87.58 89.15 0.3M
2025-04-30 86.88 88.37 85.64 87.89 0.2M
2025-04-29 88.00 89.71 87.40 88.22 0.2M
2025-04-28 90.94 91.43 88.02 89.26 0.3M
2025-04-25 89.38 91.83 89.03 89.66 0.2M
2025-04-24 88.50 90.00 88.05 88.38 0.1M
2025-04-23 86.63 90.42 86.05 88.37 0.3M
2025-04-22 84.46 85.94 83.10 84.92 0.2M
2025-04-21 85.18 85.39 81.47 82.02 0.2M
2025-04-17 83.40 85.79 83.10 85.58 0.3M
2025-04-16 86.00 86.01 82.10 82.59 0.3M
2025-04-15 86.86 88.00 85.60 86.25 0.4M
2025-04-14 86.74 87.67 85.10 86.17 0.2M
2025-04-11 83.73 84.75 81.53 83.95 0.3M
2025-04-10 86.24 87.90 82.30 83.38 0.4M
2025-04-09 80.78 88.88 77.80 88.40 0.7M
2025-04-08 86.50 87.47 79.78 81.23 0.8M
2025-04-07 82.11 85.90 79.99 83.28 0.5M
2025-04-04 86.13 86.35 81.96 83.12 0.4M
2025-04-03 91.47 93.71 90.41 90.43 0.3M
2025-04-02 93.10 94.94 93.10 94.54 0.2M
2025-04-01 92.80 95.08 92.58 94.33 0.2M
2025-03-31 92.77 93.65 91.33 92.85 0.3M
2025-03-28 92.81 95.01 92.01 94.04 0.3M
2025-03-27 93.90 95.68 92.69 92.81 0.2M
2025-03-26 96.00 96.37 93.81 94.26 0.2M
2025-03-25 96.44 96.88 95.05 96.26 0.2M
2025-03-24 96.10 98.46 95.33 96.40 0.2M
2025-03-21 95.85 96.44 93.83 94.98 0.3M
2025-03-20 97.12 98.11 95.61 95.81 0.1M
2025-03-19 96.15 97.23 95.41 96.31 0.4M
2025-03-18 99.59 99.59 96.71 96.94 0.2M
2025-03-17 95.91 99.92 95.91 99.59 0.6M
2025-03-14 97.00 97.21 95.39 95.62 0.2M
2025-03-13 95.36 97.79 94.89 94.99 0.3M
2025-03-12 98.15 98.95 95.12 95.17 0.5M
2025-03-11 97.51 98.76 96.45 97.59 0.6M
2025-03-10 99.85 99.96 96.45 97.50 0.5M
2025-03-07 100.07 101.53 97.15 101.53 0.4M
2025-03-06 100.98 102.52 98.67 100.82 0.2M
2025-03-05 103.00 105.00 100.20 102.27 0.2M
2025-03-04 101.07 103.92 99.91 102.79 0.4M
2025-03-03 105.00 105.85 102.00 103.10 0.8M
2025-02-28 102.82 104.97 101.51 104.74 0.5M
2025-02-27 103.33 105.00 101.52 103.88 0.4M
2025-02-26 102.52 103.74 101.00 103.33 0.3M
2025-02-25 105.00 105.00 101.92 103.13 0.5M
2025-02-24 104.20 105.80 98.66 103.00 0.6M
2025-02-21 104.56 105.40 100.62 102.15 0.3M
2025-02-20 104.65 105.92 102.88 104.00 0.6M
2025-02-19 109.27 109.27 103.32 104.22 0.5M
2025-02-18 109.90 111.45 108.98 109.65 0.5M
2025-02-14 110.40 111.00 108.51 109.19 0.5M
2025-02-13 103.50 109.80 103.36 109.23 0.5M
2025-02-12 95.67 103.93 95.67 102.62 0.4M
2025-02-11 96.00 96.79 94.25 95.49 0.4M
2025-02-10 98.50 98.50 96.38 96.84 0.3M
2025-02-07 98.02 99.19 96.76 97.04 0.2M
2025-02-06 98.60 99.99 97.28 98.00 0.3M
2025-02-05 97.37 98.80 96.63 97.68 0.3M
2025-02-04 94.78 97.55 94.78 97.50 0.2M
2025-02-03 92.75 95.67 92.51 95.67 0.3M
2025-01-31 98.19 98.19 93.84 95.10 0.3M
2025-01-30 97.00 99.36 97.00 97.79 0.2M
2025-01-29 97.04 97.94 96.22 96.78 0.2M
2025-01-28 96.48 98.00 95.70 97.85 0.1M
2025-01-27 94.44 97.21 93.22 96.88 0.3M
2025-01-24 96.23 97.36 94.51 94.74 0.2M
2025-01-23 94.78 96.43 94.14 95.69 0.2M
2025-01-22 95.92 98.29 94.10 94.78 0.3M
2025-01-21 96.54 98.60 93.33 95.53 0.3M
2025-01-17 92.25 94.00 91.52 92.87 0.2M
2025-01-16 92.10 92.10 90.71 91.83 0.1M
2025-01-15 90.54 92.85 90.23 92.00 0.2M
2025-01-14 92.80 92.80 89.29 90.42 0.2M
2025-01-13 91.57 91.91 86.24 91.50 0.4M
2025-01-10 96.00 97.64 91.36 91.63 0.3M
2025-01-08 95.10 96.21 95.00 95.70 0.1M
2025-01-07 97.70 98.41 94.36 95.51 0.2M
2025-01-06 99.70 100.54 96.10 97.69 0.1M
2025-01-03 99.75 100.56 98.00 98.87 0.1M
2025-01-02 95.93 99.60 94.88 99.60 0.2M