Captain Polyplast Ltd (CAPA)

CAPA
🏛️ 인도 →
64.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 67.97 67.97 66.40 66.40 0.4K
09:20 66.27 67.73 66.27 67.73 1.6K
09:25 66.27 67.65 66.27 67.48 0.7K
09:30 67.00 67.00 66.80 66.80 0.0K
09:35 66.28 66.89 66.27 66.27 0.7K
09:40 66.88 66.88 66.88 66.88 0.0K
09:45 66.85 66.85 66.85 66.85 0.0K
09:50 66.80 66.80 66.80 66.80 0.0K
09:55 66.27 66.27 66.27 66.27 0.1K
10:05 66.80 66.80 66.80 66.80 0.1K
10:15 66.74 66.74 66.65 66.73 0.4K
10:20 66.73 66.73 66.73 66.73 0.0K
10:25 66.28 66.73 66.28 66.73 0.1K
10:30 66.73 66.74 66.50 66.50 2.8K
10:35 66.27 66.89 66.20 66.89 3.5K
10:45 66.87 66.87 66.87 66.87 0.0K
10:50 66.00 66.60 66.00 66.60 2.5K
10:55 66.77 66.77 66.77 66.77 0.0K
11:00 66.00 66.74 65.56 65.81 2.1K
11:10 65.56 66.55 65.56 65.56 1.2K
11:15 66.47 66.47 66.47 66.47 0.0K
11:20 65.80 66.35 65.80 66.35 0.0K
11:25 65.55 65.80 65.16 65.79 2.5K
11:30 65.77 65.78 65.77 65.78 0.1K
11:35 65.33 65.78 65.33 65.78 0.5K
11:45 65.75 65.75 65.01 65.01 3.0K
11:50 65.59 65.59 65.05 65.06 1.1K
11:55 65.06 65.79 65.06 65.79 0.8K
12:00 65.69 65.69 65.69 65.69 0.0K
12:05 65.47 65.60 65.10 65.60 4.1K
12:10 65.60 65.60 65.49 65.49 0.5K
12:15 65.49 65.49 65.17 65.49 0.3K
12:25 65.50 65.50 65.50 65.50 0.1K
12:30 65.49 65.49 65.49 65.49 0.0K
12:35 65.01 65.49 65.01 65.49 1.0K
12:40 65.01 65.01 65.01 65.01 1.6K
12:50 65.39 65.39 65.39 65.39 0.1K
12:55 65.39 65.39 65.39 65.39 0.0K
13:00 65.38 65.38 65.38 65.38 0.0K
13:15 65.11 65.11 65.11 65.11 0.0K
13:20 65.37 65.37 65.37 65.37 0.3K
13:30 65.35 65.35 65.35 65.35 0.1K
13:35 65.30 65.30 65.30 65.30 0.0K
13:40 65.11 65.11 65.05 65.05 0.6K
13:45 65.11 65.27 65.01 65.01 0.3K
13:50 65.27 65.27 64.70 64.98 5.4K
13:55 64.97 64.97 64.85 64.85 0.0K
14:00 64.79 64.79 64.60 64.70 0.6K
14:05 64.70 64.70 64.38 64.70 0.4K
14:10 64.69 64.69 64.68 64.68 0.1K
14:15 64.67 64.67 64.67 64.67 0.0K
14:20 64.67 64.67 64.50 64.50 0.1K
14:25 64.20 64.20 64.20 64.20 0.5K
14:30 64.79 64.79 64.70 64.70 0.0K
14:35 64.79 65.50 64.79 65.50 0.3K
14:45 63.80 65.37 63.80 65.37 2.7K
14:55 64.20 64.20 64.20 64.20 0.1K
15:00 64.79 64.79 64.79 64.79 0.2K
15:05 64.76 64.76 64.76 64.76 0.0K
15:10 64.70 64.70 64.60 64.60 0.4K
15:15 64.60 65.24 64.31 64.31 1.7K
15:20 65.17 65.17 64.07 65.08 4.2K
15:25 65.00 65.00 64.99 64.99 0.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 67.98 67.98 63.80 64.83 0.1M
2025-09-25 66.30 68.40 66.00 66.34 0.0M
2025-09-24 66.93 66.97 66.15 66.79 0.0M
2025-09-23 66.89 67.25 66.12 66.60 0.0M
2025-09-22 67.39 68.50 66.50 66.81 0.0M
2025-09-19 67.00 67.98 66.26 67.28 0.0M
2025-09-18 68.89 68.89 66.00 66.75 0.0M
2025-09-17 68.99 68.99 67.31 67.62 0.1M
2025-09-16 68.23 69.00 67.00 68.02 0.0M
2025-09-15 67.91 68.91 67.91 68.23 0.0M
2025-09-12 68.00 70.00 67.55 68.92 0.0M
2025-09-11 67.90 68.49 67.51 67.92 0.0M
2025-09-10 68.49 68.49 67.30 67.73 0.0M
2025-09-09 68.54 68.54 67.30 67.44 0.0M
2025-09-08 67.29 68.90 67.29 67.87 0.0M
2025-09-05 68.51 69.69 67.40 67.62 0.0M
2025-09-04 68.06 70.00 68.06 68.77 0.0M
2025-09-03 68.29 69.75 67.23 68.58 0.0M
2025-09-02 67.99 68.90 66.77 67.70 0.0M
2025-09-01 68.00 68.80 66.15 67.05 0.0M
2025-08-29 67.18 69.49 67.18 67.73 0.0M
2025-08-28 68.89 70.00 67.00 68.05 0.0M
2025-08-26 69.80 69.80 66.00 67.94 0.0M
2025-08-25 69.97 69.97 67.99 68.30 0.0M
2025-08-22 70.00 71.29 69.00 69.03 0.0M
2025-08-21 71.75 72.00 70.31 70.70 0.0M
2025-08-20 69.11 73.16 69.11 71.75 0.1M
2025-08-19 70.01 70.90 68.00 69.11 0.1M
2025-08-18 71.00 71.93 70.15 70.42 0.0M
2025-08-14 71.06 72.80 68.45 70.55 0.0M
2025-08-13 71.50 73.00 71.39 72.13 0.0M
2025-08-12 73.02 74.00 70.90 71.38 0.0M
2025-08-11 74.10 76.00 72.90 73.02 0.0M
2025-08-08 75.79 77.00 74.51 75.92 0.0M
2025-08-07 74.32 75.50 73.55 74.82 0.0M
2025-08-06 75.99 76.00 73.10 74.32 0.0M
2025-08-05 75.89 75.89 72.56 74.19 0.0M
2025-08-04 72.25 77.00 72.25 74.60 0.1M
2025-08-01 74.40 74.40 72.10 72.38 0.0M
2025-07-31 73.25 73.93 71.10 73.02 0.0M
2025-07-30 73.50 74.64 72.80 73.32 0.0M
2025-07-29 73.70 74.90 72.65 73.48 0.0M
2025-07-28 75.25 75.99 72.61 73.07 0.0M
2025-07-25 78.70 78.70 75.00 75.25 0.0M
2025-07-24 79.60 80.90 76.30 77.06 0.0M
2025-07-23 79.85 81.70 77.31 79.57 0.1M
2025-07-22 73.00 86.10 72.70 79.54 0.1M
2025-07-21 73.21 75.00 71.85 73.17 0.0M
2025-07-18 72.35 74.80 72.35 74.00 0.0M
2025-07-17 72.31 73.90 72.02 73.00 0.0M
2025-07-16 73.50 74.00 71.35 73.37 0.0M
2025-07-15 73.00 74.00 73.00 73.37 0.0M
2025-07-14 74.60 75.45 72.65 73.33 0.0M
2025-07-11 75.80 75.84 73.50 74.60 0.0M
2025-07-10 74.85 76.00 73.80 74.94 0.0M
2025-07-09 74.70 76.37 73.21 74.85 0.0M
2025-07-08 76.11 76.83 74.00 75.02 0.0M
2025-07-07 77.99 77.99 76.00 76.15 0.0M
2025-07-04 78.59 78.59 76.15 76.78 0.0M
2025-07-03 77.62 79.78 76.60 77.22 0.0M
2025-07-02 78.40 79.80 77.20 77.62 0.0M
2025-07-01 77.20 79.90 77.07 78.36 0.1M
2025-06-30 73.00 76.90 72.31 76.38 0.1M
2025-06-27 72.60 73.85 71.64 72.95 0.0M
2025-06-26 72.50 73.40 70.25 71.86 0.1M
2025-06-25 73.25 73.55 71.61 72.02 0.0M
2025-06-24 73.50 74.00 71.91 72.57 0.0M
2025-06-23 71.02 72.73 70.00 71.69 0.0M
2025-06-20 74.05 74.77 72.15 72.76 0.0M
2025-06-19 73.10 77.00 73.10 73.61 0.0M
2025-06-18 74.50 76.50 73.05 74.01 0.0M
2025-06-17 72.51 77.90 72.51 73.12 0.1M
2025-06-16 73.72 75.00 72.10 73.22 0.0M
2025-06-13 76.35 76.35 74.00 74.16 0.0M
2025-06-12 77.50 77.50 75.01 75.12 0.0M
2025-06-11 75.85 76.60 75.50 76.03 0.0M
2025-06-10 77.80 77.80 75.10 76.23 0.1M
2025-06-09 78.50 78.50 75.50 76.49 0.1M
2025-06-06 78.49 79.00 77.00 77.31 0.0M
2025-06-05 76.15 77.94 76.15 77.05 0.0M
2025-06-04 78.61 79.60 75.00 77.18 0.1M
2025-06-03 78.50 80.40 76.60 79.19 0.0M
2025-06-02 78.35 79.40 77.00 77.45 0.1M
2025-05-30 78.25 80.60 78.25 79.10 0.0M
2025-05-29 81.05 81.05 79.10 79.58 0.0M
2025-05-28 81.00 81.88 79.79 80.07 0.1M
2025-05-27 80.44 81.00 80.15 80.60 0.0M
2025-05-26 80.80 82.35 80.00 80.44 0.1M
2025-05-23 83.90 83.90 80.65 81.95 0.0M
2025-05-22 82.50 83.88 80.10 81.90 0.0M
2025-05-21 83.60 84.45 83.03 83.17 0.0M
2025-05-20 83.90 84.57 82.50 82.99 0.0M
2025-05-19 84.00 85.40 80.00 83.87 0.1M
2025-05-16 83.00 84.50 81.86 83.84 0.0M
2025-05-15 80.66 84.00 80.66 82.75 0.0M
2025-05-14 83.00 84.47 82.10 82.58 0.0M
2025-05-13 84.00 86.40 81.50 82.26 0.1M
2025-05-12 83.00 87.40 83.00 84.13 0.1M
2025-05-09 78.61 82.50 78.61 81.06 0.1M
2025-05-08 80.11 87.93 80.11 83.96 0.0M
2025-05-07 78.25 83.80 78.00 81.51 0.0M
2025-05-06 84.20 85.76 81.00 81.22 0.0M
2025-05-05 84.25 86.25 84.20 84.70 0.0M
2025-05-02 87.15 87.15 84.08 84.20 0.0M
2025-04-30 85.51 87.50 84.15 84.60 0.0M
2025-04-29 90.00 90.00 85.00 87.23 0.1M
2025-04-28 86.20 88.50 84.14 86.94 0.1M
2025-04-25 93.15 93.50 85.05 88.70 0.1M
2025-04-24 92.00 94.95 92.00 93.82 0.0M
2025-04-23 95.00 95.53 91.41 93.30 0.0M
2025-04-22 93.00 96.00 93.00 93.12 0.1M
2025-04-21 85.20 92.40 85.20 91.95 0.1M
2025-04-17 83.29 85.89 82.20 84.98 0.0M
2025-04-16 85.00 85.00 81.99 83.29 0.0M
2025-04-15 82.05 84.00 81.25 83.52 0.0M
2025-04-11 81.50 83.00 78.00 81.97 0.0M
2025-04-09 81.01 81.81 79.00 81.16 0.0M
2025-04-08 82.40 82.40 79.30 81.80 0.0M
2025-04-07 78.80 80.50 78.08 79.48 0.1M
2025-04-04 84.10 84.10 80.50 82.18 0.0M
2025-04-03 83.25 84.00 82.00 83.86 0.0M
2025-04-02 84.20 84.20 80.75 83.28 0.0M
2025-04-01 79.25 83.60 79.25 81.61 0.0M
2025-03-28 78.00 85.30 78.00 79.65 0.1M
2025-03-27 86.43 86.43 82.04 82.04 0.0M
2025-03-26 87.30 89.00 86.00 86.35 0.0M
2025-03-25 89.00 89.99 87.60 87.98 0.0M
2025-03-24 88.02 91.00 87.75 89.88 0.1M
2025-03-21 88.74 89.30 87.56 87.66 0.1M
2025-03-20 85.85 86.37 83.80 85.06 0.0M
2025-03-19 79.97 82.26 74.95 82.26 0.1M
2025-03-18 78.41 80.98 77.71 78.35 0.0M
2025-03-17 81.45 83.80 78.41 78.89 0.0M
2025-03-13 83.75 83.75 81.25 82.53 0.0M
2025-03-12 81.56 83.75 80.50 81.74 0.0M
2025-03-11 80.01 84.00 79.84 81.56 0.1M
2025-03-10 84.56 86.00 83.80 84.04 0.0M
2025-03-07 85.95 89.55 85.21 86.29 0.1M
2025-03-06 86.80 88.90 85.06 86.80 0.0M
2025-03-05 82.83 86.75 80.88 85.31 0.1M
2025-03-04 82.10 87.90 80.10 82.82 0.1M
2025-03-03 88.10 89.00 83.70 84.11 0.1M
2025-02-28 90.00 90.00 86.45 88.10 0.0M
2025-02-27 98.35 98.35 89.10 91.00 0.0M
2025-02-25 89.55 97.05 89.55 93.70 0.0M
2025-02-24 97.90 97.90 92.30 93.45 0.0M
2025-02-21 97.15 98.75 95.00 95.95 0.0M
2025-02-20 90.00 94.30 90.00 94.30 0.0M
2025-02-19 86.90 90.25 82.60 89.85 0.0M
2025-02-18 88.00 90.70 86.90 86.90 0.1M
2025-02-17 93.40 93.40 86.95 91.45 0.1M
2025-02-14 96.00 97.00 91.00 91.50 0.1M
2025-02-13 98.90 100.00 95.15 95.75 0.0M
2025-02-12 98.35 101.95 93.05 96.45 0.1M
2025-02-11 101.00 102.85 96.95 97.90 0.1M
2025-02-10 103.85 107.70 101.05 102.05 0.1M
2025-02-07 105.00 107.70 105.00 106.00 0.0M
2025-02-06 107.65 107.90 105.85 107.10 0.0M
2025-02-05 106.10 108.85 104.00 104.90 0.0M
2025-02-04 105.00 107.00 102.00 106.10 0.0M
2025-02-03 105.65 107.90 100.80 105.00 0.0M
2025-02-01 108.00 109.80 103.55 105.65 0.0M
2025-01-31 110.75 110.75 105.00 106.00 0.1M
2025-01-30 109.75 109.75 105.10 108.40 0.1M
2025-01-29 94.65 104.55 94.65 104.55 0.1M
2025-01-28 99.75 104.00 99.60 99.60 0.1M
2025-01-27 108.10 108.10 104.80 104.80 0.1M
2025-01-24 111.15 113.40 109.00 110.30 0.1M
2025-01-23 113.75 113.75 106.05 111.15 0.1M
2025-01-22 113.45 114.00 110.00 111.35 0.1M
2025-01-21 112.15 114.00 110.55 111.50 0.1M
2025-01-20 117.00 118.95 111.15 113.15 0.1M
2025-01-17 119.30 119.30 113.15 116.95 0.1M
2025-01-16 118.00 119.50 116.10 117.45 0.1M
2025-01-15 118.70 118.70 114.10 115.75 0.0M
2025-01-14 111.50 122.00 111.50 115.20 0.1M
2025-01-13 118.50 125.00 112.00 116.20 0.2M
2025-01-10 126.30 128.00 115.00 119.75 0.3M
2025-01-09 118.60 126.10 118.60 125.15 0.3M
2025-01-08 112.00 123.20 110.10 118.60 0.2M
2025-01-07 108.80 115.00 107.90 113.20 0.1M
2025-01-06 114.50 116.70 105.10 107.45 0.2M
2025-01-03 119.00 119.00 112.15 113.90 0.1M
2025-01-02 115.55 119.75 115.10 117.60 0.1M
2025-01-01 119.90 121.75 112.00 116.30 0.2M