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
2023-12-29 775.95 780.80 774.60 777.65 0.4M
2023-12-28 780.00 790.45 774.15 776.95 0.9M
2023-12-27 777.45 786.00 767.45 778.00 0.4M
2023-12-26 774.00 783.95 769.10 775.00 0.6M
2023-12-22 763.80 768.10 749.10 764.55 0.8M
2023-12-21 753.45 762.80 742.00 759.80 0.4M
2023-12-20 788.00 790.40 750.00 753.80 0.6M
2023-12-19 789.00 794.85 780.55 783.15 0.4M
2023-12-18 784.00 791.10 779.20 783.55 0.3M
2023-12-15 791.50 794.00 778.95 781.80 0.5M
2023-12-14 782.00 797.95 779.70 791.00 0.8M
2023-12-13 779.00 789.00 767.30 775.50 1.0M
2023-12-12 762.80 784.05 734.20 770.60 3.3M
2023-12-11 792.10 804.00 752.20 755.65 3.0M
2023-12-08 800.80 803.95 779.50 790.45 0.7M
2023-12-07 795.00 810.10 788.35 797.00 1.2M
2023-12-06 839.70 839.70 785.20 788.75 4.2M
2023-12-05 831.00 842.70 821.05 836.85 0.9M
2023-12-04 821.00 843.00 814.30 825.15 1.7M
2023-12-01 786.00 816.70 779.00 813.55 1.9M
2023-11-30 770.95 790.00 768.05 781.10 1.1M
2023-11-29 758.80 775.40 754.75 769.35 0.4M
2023-11-28 753.65 761.00 753.05 755.90 0.2M
2023-11-24 765.15 767.00 751.00 753.65 0.2M
2023-11-23 764.00 773.15 761.45 764.40 0.2M
2023-11-22 780.00 786.15 762.50 766.40 0.2M
2023-11-21 774.00 785.00 770.10 779.70 0.5M
2023-11-20 771.75 791.90 766.70 773.35 1.1M
2023-11-17 746.10 771.95 746.10 766.50 1.0M
2023-11-16 752.40 757.25 747.70 749.50 0.2M
2023-11-15 755.90 764.80 750.25 752.30 0.6M
2023-11-13 756.00 756.80 746.85 748.70 0.2M
2023-11-12 751.20 759.00 751.20 756.50 0.0M
2023-11-10 753.90 755.90 746.70 748.35 0.2M
2023-11-09 762.15 769.50 750.45 754.45 0.3M
2023-11-08 757.25 764.95 757.00 761.40 0.2M
2023-11-07 775.10 776.50 754.55 756.50 0.3M
2023-11-06 775.25 781.10 770.95 776.60 0.3M
2023-11-03 773.50 780.50 769.00 772.05 0.4M
2023-11-02 762.70 772.90 762.55 768.90 0.4M
2023-11-01 764.20 776.40 756.85 758.70 0.4M
2023-10-31 752.95 768.20 752.75 763.45 0.5M
2023-10-30 744.80 755.00 736.70 751.70 0.5M
2023-10-27 723.95 745.00 721.35 740.70 0.6M
2023-10-26 719.50 722.00 692.05 719.80 1.0M
2023-10-25 740.45 746.20 717.00 720.90 0.8M
2023-10-23 760.05 768.25 728.70 736.15 0.8M
2023-10-20 764.45 782.95 757.25 761.75 2.1M
2023-10-19 764.15 769.50 755.80 765.10 1.2M
2023-10-18 773.00 776.00 752.00 762.70 1.9M
2023-10-17 742.80 770.50 741.15 768.25 1.6M
2023-10-16 742.20 746.85 738.00 738.95 0.4M
2023-10-13 752.00 758.70 743.15 746.85 0.5M
2023-10-12 756.00 762.60 750.00 752.25 0.2M
2023-10-11 760.00 767.80 751.10 755.05 0.5M
2023-10-10 756.40 761.55 753.55 758.90 0.2M
2023-10-09 766.55 766.70 746.05 750.40 0.4M
2023-10-06 759.10 776.90 759.10 773.70 0.5M
2023-10-05 756.20 769.85 756.20 757.85 0.3M
2023-10-04 760.00 763.55 746.80 754.25 0.5M
2023-10-03 764.75 772.45 760.30 765.35 0.4M
2023-09-29 754.80 770.25 753.00 764.80 0.7M
2023-09-28 773.95 773.95 745.65 748.20 0.7M
2023-09-27 758.85 777.00 758.00 769.95 0.8M
2023-09-26 775.00 776.75 754.45 758.85 0.4M
2023-09-25 763.00 776.65 737.05 771.75 1.0M
2023-09-22 765.45 770.00 755.60 761.50 0.5M
2023-09-21 770.45 783.95 753.35 758.80 0.5M
2023-09-20 767.05 783.30 764.85 771.50 0.5M
2023-09-18 781.40 781.95 757.95 769.60 0.7M
2023-09-15 787.90 791.70 778.80 781.25 0.5M
2023-09-14 780.10 787.95 770.35 781.85 0.5M
2023-09-13 757.45 780.95 751.80 775.05 1.1M
2023-09-12 793.70 794.20 740.60 751.80 1.0M
2023-09-11 778.95 793.75 774.70 788.55 0.6M
2023-09-08 778.70 783.95 770.40 773.65 0.4M
2023-09-07 781.95 784.95 770.25 773.40 0.4M
2023-09-06 784.75 792.00 775.00 782.10 0.6M
2023-09-05 769.95 797.00 768.15 782.90 1.6M
2023-09-04 767.60 770.00 758.70 766.10 0.6M
2023-09-01 751.85 765.00 745.60 760.00 0.6M
2023-08-31 750.35 757.80 745.75 751.35 0.5M
2023-08-30 751.05 756.00 748.00 749.65 0.4M
2023-08-29 744.05 750.65 741.70 749.20 0.5M
2023-08-28 740.00 750.90 739.00 743.55 0.4M
2023-08-25 747.70 754.75 734.40 738.90 0.6M
2023-08-24 757.95 761.75 745.25 748.05 0.7M
2023-08-23 747.00 755.35 742.00 747.85 0.4M
2023-08-22 746.90 752.00 740.00 746.55 0.5M
2023-08-21 732.45 746.80 727.00 741.85 0.7M
2023-08-18 737.35 737.95 722.30 726.55 0.5M
2023-08-17 736.95 747.95 732.05 735.35 0.8M
2023-08-16 732.00 740.45 717.15 736.40 1.1M
2023-08-14 726.00 740.00 700.05 734.80 2.2M
2023-08-11 758.00 771.40 720.00 723.70 4.1M
2023-08-10 732.70 759.05 718.00 751.25 1.8M
2023-08-09 739.05 742.00 728.00 732.70 0.4M
2023-08-08 749.50 749.50 734.90 738.30 0.4M
2023-08-07 736.00 751.00 734.65 743.30 1.1M
2023-08-04 736.00 739.40 726.10 733.10 0.5M
2023-08-03 722.90 731.90 715.70 727.25 0.6M
2023-08-02 740.45 743.40 714.40 721.70 1.4M
2023-08-01 751.10 753.80 733.50 738.10 1.1M
2023-07-31 731.00 755.40 730.15 751.40 1.8M
2023-07-28 746.00 751.20 725.80 732.70 2.4M
2023-07-27 769.00 770.75 738.80 745.40 5.4M
2023-07-26 795.00 817.75 767.40 771.20 9.5M
2023-07-25 909.80 909.80 832.80 851.20 4.1M
2023-07-24 855.00 896.40 847.90 889.95 3.6M
2023-07-21 836.00 845.45 824.70 837.65 0.7M
2023-07-20 810.90 843.40 809.65 831.10 1.8M
2023-07-19 802.45 823.90 800.25 818.30 1.1M
2023-07-18 811.80 814.10 791.40 797.65 0.3M
2023-07-17 808.45 814.50 802.05 811.80 0.4M
2023-07-14 792.85 811.95 791.05 802.40 0.6M
2023-07-13 797.90 802.50 786.60 792.20 0.4M
2023-07-12 786.30 797.90 781.30 795.40 0.9M
2023-07-11 778.50 791.80 778.50 782.90 0.4M
2023-07-10 774.05 787.85 771.25 778.40 0.4M
2023-07-07 769.00 791.00 762.55 774.05 0.9M
2023-07-06 769.90 773.20 761.65 768.60 0.4M
2023-07-05 801.95 804.00 765.10 768.90 1.0M
2023-07-04 781.65 802.55 773.45 797.90 1.5M
2023-07-03 778.55 793.40 775.65 778.45 0.5M
2023-06-30 785.95 790.00 770.80 777.35 0.5M
2023-06-28 792.00 799.50 778.95 782.10 1.8M
2023-06-27 743.00 786.60 743.00 780.10 1.9M
2023-06-26 739.90 748.00 733.05 742.40 0.4M
2023-06-23 733.00 738.50 720.55 736.60 0.5M
2023-06-22 745.65 755.50 730.25 733.25 0.7M
2023-06-21 757.20 757.20 742.30 744.20 0.3M
2023-06-20 748.45 758.70 746.00 751.20 1.1M
2023-06-19 755.00 765.75 743.10 745.20 0.8M
2023-06-16 740.25 758.50 738.55 749.65 0.9M
2023-06-15 750.00 758.50 730.00 733.10 0.6M
2023-06-14 748.95 754.45 741.15 748.85 0.5M
2023-06-13 750.95 754.45 740.80 746.30 0.5M
2023-06-12 741.95 758.65 735.05 744.30 0.7M
2023-06-09 740.00 746.95 732.70 741.80 0.5M
2023-06-08 749.95 752.25 739.05 741.25 0.5M
2023-06-07 723.30 752.80 721.00 749.45 2.1M
2023-06-06 713.80 719.90 707.05 717.95 0.4M
2023-06-05 728.95 731.50 712.00 713.85 0.5M
2023-06-02 728.00 729.05 715.30 725.90 0.7M
2023-06-01 711.85 732.55 705.00 728.10 1.4M
2023-05-31 688.95 710.10 685.90 707.20 1.4M
2023-05-30 691.50 695.00 684.35 690.30 0.3M
2023-05-29 678.15 694.35 677.45 690.15 0.5M
2023-05-26 673.00 685.00 673.00 676.80 0.3M
2023-05-25 680.10 683.20 673.00 677.25 0.2M
2023-05-24 672.80 684.70 669.60 679.30 0.4M
2023-05-23 673.95 686.55 671.05 676.95 0.5M
2023-05-22 668.80 674.35 655.45 670.10 0.5M
2023-05-19 678.95 678.95 651.00 666.35 0.9M
2023-05-18 677.45 698.55 671.50 675.45 2.6M
2023-05-17 659.00 673.45 649.60 670.55 0.7M
2023-05-16 663.45 672.45 653.65 658.50 0.7M
2023-05-15 645.05 661.55 640.45 658.95 0.8M
2023-05-12 643.95 649.40 640.30 643.65 0.4M
2023-05-11 649.80 654.95 642.10 643.95 0.3M
2023-05-10 645.85 652.50 641.85 646.45 0.4M
2023-05-09 659.00 659.20 642.65 645.85 0.5M
2023-05-08 642.20 658.95 639.50 657.00 0.6M
2023-05-05 637.95 649.55 635.60 643.75 0.7M
2023-05-04 634.00 640.00 631.55 637.40 0.4M
2023-05-03 623.10 639.80 623.10 633.55 0.6M
2023-05-02 619.75 632.50 617.10 627.30 1.1M
2023-04-28 598.35 625.00 596.70 616.70 1.6M
2023-04-27 578.00 598.00 576.05 593.20 1.3M
2023-04-26 582.50 592.15 578.20 585.15 0.7M
2023-04-25 580.00 587.50 576.60 584.15 0.6M
2023-04-24 562.90 579.50 560.85 577.10 0.7M
2023-04-21 566.35 566.35 552.10 562.00 0.5M
2023-04-20 564.00 570.05 561.10 563.35 0.3M
2023-04-19 561.50 574.85 561.50 564.55 0.4M
2023-04-18 570.25 571.00 550.80 562.45 0.6M
2023-04-17 570.00 574.95 564.05 570.40 0.3M
2023-04-13 570.00 572.00 558.10 566.75 0.4M
2023-04-12 574.95 575.35 565.20 569.60 0.3M
2023-04-11 585.00 590.95 572.65 574.95 1.1M
2023-04-10 572.95 583.60 568.05 582.15 0.8M
2023-04-06 544.35 569.30 538.60 567.15 0.9M
2023-04-05 546.05 546.85 539.45 544.20 0.2M
2023-04-03 532.85 547.80 530.20 545.40 0.6M
2023-03-31 520.00 532.50 519.00 529.20 0.4M
2023-03-29 520.75 523.35 512.00 515.40 0.8M
2023-03-28 519.00 520.50 511.90 518.85 0.3M
2023-03-27 524.20 530.50 512.00 519.90 0.4M
2023-03-24 540.40 541.75 521.00 524.90 0.4M
2023-03-23 548.00 548.00 536.60 540.25 0.8M
2023-03-22 534.35 549.35 534.00 547.80 0.6M
2023-03-21 532.85 536.15 524.30 531.70 0.4M
2023-03-20 532.00 535.85 515.60 530.20 1.0M
2023-03-17 526.40 532.05 517.55 530.15 0.7M
2023-03-16 517.00 526.10 508.55 521.15 0.5M
2023-03-15 532.50 535.50 516.65 519.75 0.6M
2023-03-14 540.45 545.50 526.00 528.40 0.6M
2023-03-13 557.05 573.50 536.90 540.00 0.9M
2023-03-10 565.00 565.00 550.85 557.10 0.4M
2023-03-09 567.20 580.00 565.00 568.50 0.5M
2023-03-08 569.20 569.95 557.50 564.35 0.5M
2023-03-06 565.00 574.00 561.75 569.45 0.8M
2023-03-03 567.85 570.95 560.70 563.75 0.3M
2023-03-02 579.80 579.80 563.00 566.90 0.2M
2023-03-01 577.50 579.00 572.65 576.90 0.7M
2023-02-28 572.00 578.65 567.25 575.20 0.4M
2023-02-27 567.00 573.80 561.75 570.20 0.4M
2023-02-24 565.00 577.00 564.55 566.45 0.3M
2023-02-23 560.00 567.10 556.05 563.35 0.3M
2023-02-22 574.50 581.00 557.70 564.05 0.4M
2023-02-21 589.05 596.70 575.50 578.30 0.7M
2023-02-20 578.95 593.70 574.00 590.00 0.7M
2023-02-17 583.10 590.00 576.55 578.85 0.4M
2023-02-16 595.75 597.80 583.00 586.55 0.2M
2023-02-15 589.90 600.00 587.00 594.80 0.5M
2023-02-14 591.10 597.60 587.10 590.40 0.5M
2023-02-13 595.00 598.55 580.00 591.05 0.5M
2023-02-10 599.00 606.10 595.70 597.35 0.5M
2023-02-09 593.00 601.90 585.80 600.35 1.0M
2023-02-08 580.00 598.50 570.50 591.65 1.3M
2023-02-07 583.00 584.75 570.05 579.80 0.6M
2023-02-06 578.10 583.70 572.35 581.90 0.6M
2023-02-03 578.00 581.00 564.05 578.10 1.1M
2023-02-02 543.70 576.00 537.25 571.65 1.5M
2023-02-01 571.15 578.75 521.00 541.80 1.5M
2023-01-31 541.30 569.80 541.30 567.55 1.5M
2023-01-30 542.40 547.35 534.95 540.70 0.5M
2023-01-27 560.00 562.00 532.65 539.70 0.6M
2023-01-25 563.50 563.50 548.70 556.75 0.8M
2023-01-24 553.00 565.00 548.75 563.60 1.7M
2023-01-23 530.00 554.80 522.45 551.85 3.4M
2023-01-20 535.45 535.45 517.10 521.10 0.8M
2023-01-19 533.55 537.40 528.00 530.35 0.4M
2023-01-18 528.85 538.05 525.40 533.50 0.6M
2023-01-17 542.95 545.35 517.10 526.05 1.9M
2023-01-16 551.00 555.75 541.00 542.90 0.4M
2023-01-13 547.65 551.15 543.20 549.55 0.3M
2023-01-12 550.20 554.55 545.00 547.55 0.4M
2023-01-11 549.20 552.90 540.10 550.20 0.4M
2023-01-10 555.00 558.75 541.50 546.45 0.5M
2023-01-09 545.20 558.80 544.40 554.10 1.0M
2023-01-06 545.95 548.80 535.40 543.40 0.7M
2023-01-05 547.00 549.80 538.00 545.45 0.8M
2023-01-04 548.00 551.95 538.25 543.05 0.4M
2023-01-03 548.70 551.90 544.75 548.65 0.5M
2023-01-02 536.70 550.95 534.50 546.35 0.9M