Can Fin Homes Ltd (CNFH)

CNFH
🏛️ 인도 →
789.65
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 551.00 562.85 551.00 552.95 0.7M
2021-12-30 556.00 559.85 550.10 554.50 0.5M
2021-12-29 561.05 568.40 550.60 554.40 0.4M
2021-12-28 558.50 569.50 557.55 564.55 0.5M
2021-12-27 547.40 562.40 528.70 556.65 0.8M
2021-12-24 560.00 565.00 547.70 551.40 0.6M
2021-12-23 542.00 559.55 542.00 555.65 0.8M
2021-12-22 538.90 548.65 535.80 543.40 0.5M
2021-12-21 537.75 549.10 527.60 532.60 0.7M
2021-12-20 543.50 545.15 518.25 537.75 1.0M
2021-12-17 587.45 587.45 546.60 549.80 1.2M
2021-12-16 602.00 606.00 583.55 588.25 0.4M
2021-12-15 600.00 602.55 592.80 599.95 0.4M
2021-12-14 595.35 601.70 589.30 598.50 0.4M
2021-12-13 606.00 611.40 595.30 600.35 0.4M
2021-12-10 609.00 609.00 600.00 602.60 0.4M
2021-12-09 597.50 619.90 596.30 608.70 3.4M
2021-12-08 584.90 591.95 581.55 587.60 0.5M
2021-12-07 572.05 588.00 571.80 583.30 1.0M
2021-12-06 575.45 580.70 565.75 570.60 0.9M
2021-12-03 591.10 595.20 574.00 582.30 1.0M
2021-12-02 588.00 597.85 584.00 588.15 0.9M
2021-12-01 590.95 596.85 581.05 593.25 0.6M
2021-11-30 583.50 596.15 574.30 590.10 1.5M
2021-11-29 587.50 591.00 573.65 580.45 0.7M
2021-11-26 610.00 614.60 582.25 587.55 0.9M
2021-11-25 622.50 623.90 608.50 614.85 0.9M
2021-11-24 626.50 635.75 618.30 622.30 0.3M
2021-11-23 614.30 630.50 611.85 626.50 0.7M
2021-11-22 641.15 644.10 603.90 621.85 1.3M
2021-11-18 662.00 666.45 640.65 645.40 0.6M
2021-11-17 648.00 672.80 643.40 662.00 1.0M
2021-11-16 674.45 675.45 647.00 651.55 1.1M
2021-11-15 650.20 673.20 642.70 668.40 0.9M
2021-11-12 643.60 654.90 639.60 650.20 0.5M
2021-11-11 645.00 649.50 633.00 639.20 0.4M
2021-11-10 653.75 659.35 644.60 647.15 0.5M
2021-11-09 655.00 658.65 647.15 652.45 0.4M
2021-11-08 649.10 659.85 640.60 653.90 0.5M
2021-11-04 648.80 650.90 642.30 648.95 0.1M
2021-11-03 658.00 662.40 641.00 645.90 0.5M
2021-11-02 637.00 657.60 637.00 652.55 1.0M
2021-11-01 625.00 644.00 622.10 636.75 1.2M
2021-10-29 623.95 634.95 614.30 626.85 0.7M
2021-10-28 642.00 649.45 621.45 628.15 1.0M
2021-10-27 658.00 663.45 636.10 644.35 0.8M
2021-10-26 652.00 669.60 646.00 656.45 0.8M
2021-10-25 660.00 668.05 639.70 652.60 1.4M
2021-10-22 689.40 698.15 633.15 657.50 5.6M
2021-10-21 689.00 703.00 670.00 699.05 1.7M
2021-10-20 682.00 697.25 668.60 682.85 1.2M
2021-10-19 706.80 712.45 675.10 682.25 1.0M
2021-10-18 705.00 722.00 699.60 701.55 1.3M
2021-10-14 693.30 705.40 688.10 699.50 0.8M
2021-10-13 699.00 708.50 687.00 689.35 0.8M
2021-10-12 694.80 709.00 692.25 698.70 1.1M
2021-10-11 684.80 721.00 680.00 695.60 2.4M
2021-10-08 690.90 699.90 681.05 683.10 1.0M
2021-10-07 676.10 707.00 676.10 689.50 1.9M
2021-10-06 703.00 711.65 667.00 669.45 2.1M
2021-10-05 710.40 714.90 696.00 699.70 1.1M
2021-10-04 675.00 720.00 671.15 710.50 5.4M
2021-10-01 686.20 695.00 666.30 671.15 3.1M
2021-09-30 652.80 691.00 650.25 686.80 2.7M
2021-09-29 646.70 667.60 642.05 652.45 1.4M
2021-09-28 674.70 674.80 641.10 653.75 1.6M
2021-09-27 662.70 687.60 656.00 670.00 2.2M
2021-09-24 681.50 686.60 655.00 657.75 1.4M
2021-09-23 659.25 691.00 653.80 681.15 4.6M
2021-09-22 628.00 664.85 627.30 653.60 4.3M
2021-09-21 601.20 627.95 588.15 625.45 2.3M
2021-09-20 602.00 621.00 594.15 599.45 1.2M
2021-09-17 626.60 628.20 594.25 608.00 1.9M
2021-09-16 626.20 633.20 620.60 623.75 0.9M
2021-09-15 630.35 642.85 625.00 626.90 1.5M
2021-09-14 634.70 641.50 627.50 630.35 1.2M
2021-09-13 627.00 641.40 624.90 631.75 2.2M
2021-09-09 639.40 653.00 622.75 624.75 4.2M
2021-09-08 620.10 651.35 616.00 639.90 6.6M
2021-09-07 601.00 635.00 601.00 615.70 10.4M
2021-09-06 587.40 598.80 578.30 591.95 1.2M
2021-09-03 589.80 598.90 580.20 586.05 1.5M
2021-09-02 584.70 594.55 575.25 586.40 1.3M
2021-09-01 573.00 599.00 550.05 582.20 3.2M
2021-08-31 566.45 600.00 561.00 570.95 4.4M
2021-08-30 529.00 573.80 525.00 566.50 3.5M
2021-08-27 518.95 530.00 515.00 525.25 0.9M
2021-08-26 507.65 523.05 507.65 516.45 1.4M
2021-08-25 505.20 517.95 503.90 506.20 0.3M
2021-08-24 503.45 514.90 498.45 503.70 0.3M
2021-08-23 502.90 512.65 491.80 502.40 0.6M
2021-08-20 510.55 513.10 496.35 500.30 0.5M
2021-08-18 522.50 527.50 509.00 515.55 0.6M
2021-08-17 519.70 523.45 516.00 519.95 0.3M
2021-08-16 526.40 531.25 516.55 519.55 0.3M
2021-08-13 531.00 531.00 523.30 524.30 0.1M
2021-08-12 524.95 536.00 523.50 529.00 0.3M
2021-08-11 525.70 549.70 511.70 523.40 0.7M
2021-08-10 550.20 561.95 518.25 523.70 1.0M
2021-08-09 555.25 556.70 539.00 543.15 0.3M
2021-08-06 571.00 571.50 550.50 554.35 0.5M
2021-08-05 566.65 576.00 558.70 569.70 1.0M
2021-08-04 553.50 577.90 549.95 566.25 2.3M
2021-08-03 556.80 559.00 545.25 552.40 0.5M
2021-08-02 542.00 566.00 540.45 554.65 0.7M
2021-07-30 547.30 551.50 538.35 539.80 0.3M
2021-07-29 558.70 558.75 545.00 547.60 0.6M
2021-07-28 553.90 565.70 547.00 554.35 0.7M
2021-07-27 560.00 568.75 542.20 550.45 0.8M
2021-07-26 535.10 564.00 534.80 558.90 2.8M
2021-07-23 548.50 553.00 529.15 532.30 0.6M
2021-07-22 532.70 549.40 532.30 544.15 0.6M
2021-07-20 535.00 535.10 523.15 527.80 0.4M
2021-07-19 534.65 541.90 530.95 533.10 0.2M
2021-07-16 545.00 553.35 536.35 540.65 1.3M
2021-07-15 548.85 549.80 535.25 542.85 0.3M
2021-07-14 552.00 552.30 540.25 548.85 0.9M
2021-07-13 523.40 555.00 521.55 552.10 3.0M
2021-07-12 517.80 522.50 513.20 521.05 0.4M
2021-07-09 513.40 519.55 510.80 513.90 0.4M
2021-07-08 512.00 515.70 508.50 512.20 0.2M
2021-07-07 513.65 517.90 512.10 514.00 0.2M
2021-07-06 518.60 529.65 512.00 513.15 0.5M
2021-07-05 518.50 522.80 515.60 518.60 0.2M
2021-07-02 522.00 525.25 517.10 518.30 0.4M
2021-07-01 523.55 525.85 519.10 521.10 0.2M
2021-06-30 522.00 525.85 518.15 523.55 0.3M
2021-06-29 521.00 526.80 514.50 520.05 0.4M
2021-06-28 520.05 525.30 518.00 520.65 0.2M
2021-06-25 520.70 527.90 516.25 520.05 0.5M
2021-06-24 518.80 523.40 516.05 519.15 0.2M
2021-06-23 527.05 527.05 511.60 514.95 0.3M
2021-06-22 514.80 531.00 513.20 524.40 0.9M
2021-06-21 506.20 520.00 506.20 510.50 0.6M
2021-06-18 518.40 518.80 501.50 513.35 1.0M
2021-06-17 515.50 524.95 511.45 514.55 0.3M
2021-06-16 523.00 528.70 516.00 518.20 0.4M
2021-06-15 524.65 531.70 521.35 522.95 0.5M
2021-06-14 529.10 529.95 515.00 522.35 0.6M
2021-06-11 527.25 567.00 522.25 527.30 3.1M
2021-06-10 530.00 531.30 519.45 520.05 1.2M
2021-06-09 543.50 547.00 523.00 529.10 0.5M
2021-06-08 544.00 548.45 541.00 543.25 0.6M
2021-06-07 557.50 557.90 541.55 544.00 0.5M
2021-06-04 545.10 562.00 542.10 550.60 1.3M
2021-06-03 559.70 564.95 540.60 542.10 0.9M
2021-06-02 557.70 561.00 550.25 555.50 0.4M
2021-06-01 557.80 570.00 550.55 557.45 1.2M
2021-05-31 533.80 596.60 526.65 548.40 3.6M
2021-05-28 551.00 552.00 528.20 531.05 0.2M
2021-05-27 539.40 553.00 539.40 546.70 0.9M
2021-05-26 526.90 541.45 522.40 538.95 0.3M
2021-05-25 548.00 557.00 516.20 525.75 1.0M
2021-05-24 514.00 540.00 513.95 536.65 0.6M
2021-05-21 521.50 523.75 507.90 511.45 0.4M
2021-05-20 521.85 528.65 514.10 516.90 0.1M
2021-05-19 524.25 534.40 520.00 521.85 0.3M
2021-05-18 514.30 529.60 512.50 526.55 0.4M
2021-05-17 516.40 518.90 506.25 511.50 0.8M
2021-05-14 511.00 526.40 502.45 509.30 0.5M
2021-05-12 517.90 520.10 505.55 507.20 0.3M
2021-05-11 505.50 520.75 505.50 512.50 1.1M
2021-05-10 523.50 528.00 510.05 513.10 0.3M
2021-05-07 529.30 532.50 521.05 522.75 0.1M
2021-05-06 532.85 537.55 521.00 524.30 0.2M
2021-05-05 534.00 538.05 530.10 532.85 0.5M
2021-05-04 550.00 560.65 522.20 526.35 0.5M
2021-05-03 565.00 568.00 545.50 547.75 0.7M
2021-04-30 571.10 589.20 570.60 581.45 0.3M
2021-04-29 597.20 606.00 576.00 580.30 1.1M
2021-04-28 572.65 598.00 572.60 593.25 0.5M
2021-04-27 574.00 579.55 566.15 572.65 0.4M
2021-04-26 525.00 586.25 525.00 570.30 1.4M
2021-04-23 504.35 528.90 504.35 523.50 1.0M
2021-04-22 508.00 519.90 503.00 508.75 0.2M
2021-04-20 508.00 518.00 501.50 512.40 0.3M
2021-04-19 498.00 505.00 489.20 500.60 0.3M
2021-04-16 512.75 532.00 510.50 514.65 0.5M
2021-04-15 507.00 527.95 502.00 512.60 0.5M
2021-04-13 510.10 518.00 495.15 516.10 0.4M
2021-04-12 544.00 546.00 494.25 512.15 0.7M
2021-04-09 566.80 569.80 547.25 552.50 0.4M
2021-04-08 573.30 573.30 565.00 566.80 0.1M
2021-04-07 567.00 578.00 564.45 567.30 0.4M
2021-04-06 581.70 582.20 564.45 567.00 0.4M
2021-04-05 610.00 610.00 571.80 578.65 0.4M
2021-04-01 617.00 619.90 602.55 611.45 0.3M
2021-03-31 601.90 619.40 585.40 613.75 1.1M
2021-03-30 585.95 604.30 580.00 600.40 0.4M
2021-03-26 574.75 591.00 565.65 575.95 0.6M
2021-03-25 577.60 580.00 556.65 566.40 0.7M
2021-03-24 595.25 602.10 575.10 578.60 0.4M
2021-03-23 603.50 619.80 592.40 602.65 1.2M
2021-03-22 580.95 612.00 577.95 602.40 1.4M
2021-03-19 560.00 587.85 557.00 578.55 0.8M
2021-03-18 581.00 582.25 558.60 568.50 0.9M
2021-03-17 568.00 584.80 552.00 575.30 0.7M
2021-03-16 576.55 596.90 563.60 566.70 0.7M
2021-03-15 600.75 601.35 570.50 576.55 0.9M
2021-03-12 556.00 607.70 556.00 596.55 4.0M
2021-03-10 542.15 573.85 536.05 562.10 3.4M
2021-03-09 515.00 545.00 515.00 540.85 2.8M
2021-03-08 515.00 517.10 508.00 510.40 0.6M
2021-03-05 506.10 518.00 495.20 506.50 0.6M
2021-03-04 486.00 512.60 486.00 505.30 1.2M
2021-03-03 474.00 490.00 471.15 486.00 0.8M
2021-03-02 478.90 487.60 467.95 469.10 0.4M
2021-03-01 483.40 490.00 473.50 474.70 0.3M
2021-02-26 487.50 489.45 474.75 478.30 0.4M
2021-02-25 496.15 513.25 488.35 489.30 0.6M
2021-02-24 486.00 500.00 486.00 496.05 0.2M
2021-02-23 500.00 503.85 484.30 485.85 0.4M
2021-02-22 510.20 513.85 492.15 499.50 0.3M
2021-02-19 512.00 522.55 506.35 515.50 0.6M
2021-02-18 509.20 534.40 508.90 511.10 1.2M
2021-02-17 513.00 520.00 501.10 506.60 0.5M
2021-02-16 511.90 525.00 510.15 512.70 0.8M
2021-02-15 521.30 527.90 506.00 508.95 0.8M
2021-02-12 491.00 520.00 490.10 517.50 1.0M
2021-02-11 490.00 502.40 485.00 489.30 0.2M
2021-02-10 501.00 504.10 486.20 491.00 0.2M
2021-02-09 507.10 509.80 496.60 500.55 0.9M
2021-02-08 503.80 512.65 498.30 510.60 0.3M
2021-02-05 507.65 514.60 496.00 498.95 0.5M
2021-02-04 493.00 507.90 490.00 505.20 0.5M
2021-02-03 492.80 498.00 488.50 491.50 0.3M
2021-02-02 485.05 493.40 485.00 489.40 0.7M
2021-02-01 483.00 496.95 477.25 484.00 0.7M
2021-01-29 493.00 493.00 477.75 480.30 1.1M
2021-01-28 465.05 494.85 465.05 479.90 0.6M
2021-01-27 479.00 503.00 455.25 479.10 1.1M
2021-01-25 495.80 498.00 476.00 480.85 0.3M
2021-01-22 506.70 508.30 482.10 491.05 0.4M
2021-01-21 516.00 519.80 506.10 508.55 0.4M
2021-01-20 520.00 526.65 509.10 513.40 0.5M
2021-01-19 501.80 529.90 496.55 519.40 1.3M
2021-01-18 498.50 502.70 490.55 500.90 0.3M
2021-01-15 502.30 505.55 485.20 499.50 0.4M
2021-01-14 492.15 506.55 492.15 499.95 0.5M
2021-01-13 500.00 503.40 481.00 496.00 0.6M
2021-01-12 506.20 507.10 496.00 497.60 0.4M
2021-01-11 507.25 509.00 497.85 506.20 0.4M
2021-01-08 497.85 509.50 491.20 503.50 0.9M
2021-01-07 485.50 499.00 483.25 494.55 0.6M
2021-01-06 488.90 499.00 480.30 482.70 0.6M
2021-01-05 495.00 500.65 482.40 484.65 0.6M
2021-01-04 501.95 504.85 489.50 492.60 0.3M
2021-01-01 491.15 510.60 491.15 496.60 0.4M