Citadel Realty and Developers Ltd (CITA)

CITA
🏛️ 인도 →
64.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 30.00 30.50 29.00 30.50 0.0M
2023-12-28 31.60 31.60 28.65 30.49 0.0M
2023-12-27 30.81 30.81 28.30 30.11 0.0M
2023-12-26 27.20 29.42 27.20 29.35 0.0M
2023-12-22 28.60 28.60 27.05 28.10 0.0M
2023-12-21 27.36 28.82 26.21 27.92 0.0M
2023-12-20 29.49 29.49 27.36 27.46 0.0M
2023-12-19 28.60 29.88 27.56 28.80 0.0M
2023-12-18 29.99 29.99 28.40 28.60 0.0M
2023-12-15 30.90 30.90 28.43 28.62 0.0M
2023-12-14 30.70 30.70 28.20 29.92 0.0M
2023-12-13 31.50 31.50 29.41 29.56 0.0M
2023-12-12 30.99 31.45 29.00 30.95 0.0M
2023-12-11 31.48 31.48 28.71 29.98 0.0M
2023-12-08 30.44 30.44 29.99 29.99 0.0M
2023-12-07 27.05 29.75 27.05 29.00 0.0M
2023-12-06 30.90 30.90 28.16 28.34 0.0M
2023-12-05 31.75 31.75 29.36 29.44 0.0M
2023-12-04 32.00 32.00 29.32 30.90 0.0M
2023-12-01 31.17 31.17 28.30 30.86 0.0M
2023-11-30 32.70 32.70 29.64 29.72 0.0M
2023-11-29 32.99 32.99 30.70 31.19 0.0M
2023-11-28 33.80 33.80 31.10 31.71 0.0M
2023-11-24 32.47 32.47 29.95 32.20 0.0M
2023-11-23 29.99 30.97 29.55 30.93 0.0M
2023-11-22 29.00 29.99 28.00 29.50 0.0M
2023-11-21 28.61 28.61 27.00 28.59 0.0M
2023-11-20 29.56 29.56 27.00 27.25 0.0M
2023-11-17 28.16 28.16 26.83 28.16 0.0M
2023-11-16 26.82 26.82 26.25 26.82 0.0M
2023-11-15 27.20 27.20 25.03 25.55 0.0M
2023-11-13 26.25 26.25 24.40 26.01 0.0M
2023-11-12 25.00 25.00 25.00 25.00 0.0M
2023-11-10 24.07 25.00 24.07 25.00 0.0M
2023-11-09 26.25 26.25 25.01 25.01 0.0M
2023-11-08 24.90 26.30 24.90 25.00 0.0M
2023-11-07 26.00 26.00 25.65 25.65 0.0M
2023-11-06 26.49 26.49 25.20 25.71 0.0M
2023-11-03 26.73 26.73 25.50 25.50 0.0M
2023-11-02 25.00 26.78 25.00 26.73 0.0M
2023-11-01 26.40 26.40 25.12 26.05 0.0M
2023-10-31 26.40 26.40 26.40 26.40 0.0M
2023-10-30 25.10 27.38 25.10 25.30 0.0M
2023-10-27 26.20 26.83 26.10 26.12 0.0M
2023-10-26 26.35 27.35 26.01 26.01 0.0M
2023-10-25 26.50 27.39 25.30 27.34 0.0M
2023-10-23 27.49 27.50 26.35 26.40 0.0M
2023-10-20 27.99 28.47 26.20 26.30 0.0M
2023-10-19 25.00 27.15 25.00 27.15 0.0M
2023-10-18 26.60 27.61 25.76 25.87 0.0M
2023-10-17 24.62 27.00 24.62 26.30 0.0M
2023-10-16 26.60 27.97 25.41 25.80 0.0M
2023-10-13 27.70 29.07 26.32 26.65 0.0M
2023-10-12 27.70 27.70 27.70 27.70 0.0M
2023-10-11 28.29 28.79 27.60 27.60 0.0M
2023-10-10 28.00 28.00 26.06 27.50 0.0M
2023-10-09 26.99 28.59 26.06 26.80 0.0M
2023-10-06 26.25 27.89 25.70 27.23 0.0M
2023-10-05 26.83 27.99 26.20 26.94 0.0M
2023-10-04 28.50 28.89 26.83 27.21 0.0M
2023-10-03 28.90 29.39 28.00 28.17 0.0M
2023-09-29 29.40 29.40 28.20 29.40 0.0M
2023-09-28 29.39 29.40 29.39 29.40 0.0M
2023-09-27 29.60 29.60 28.35 29.10 0.0M
2023-09-26 28.00 29.98 28.00 28.30 0.0M
2023-09-25 28.71 28.75 28.67 28.67 0.0M
2023-09-22 28.99 30.43 28.21 28.71 0.0M
2023-09-21 28.01 28.99 28.00 28.99 0.0M
2023-09-20 29.99 29.99 27.61 27.62 0.0M
2023-09-18 28.77 30.48 28.77 29.00 0.0M
2023-09-15 29.91 30.79 29.90 30.28 0.0M
2023-09-14 29.50 31.40 29.50 30.94 0.0M
2023-09-13 30.85 30.85 28.60 30.50 0.0M
2023-09-12 31.00 31.00 30.06 30.10 0.0M
2023-09-11 30.80 32.00 30.80 31.64 0.0M
2023-09-08 31.89 31.89 30.80 30.80 0.0M
2023-09-07 31.00 31.89 31.00 31.89 0.0M
2023-09-06 31.75 32.22 29.50 30.46 0.0M
2023-09-05 33.00 33.00 30.01 30.69 0.0M
2023-09-04 31.49 31.51 30.15 31.47 0.0M
2023-09-01 28.14 30.99 28.14 30.01 0.0M
2023-08-31 28.92 30.50 28.43 29.54 0.0M
2023-08-30 31.50 31.50 28.92 29.50 0.0M
2023-08-29 32.56 32.56 29.60 30.13 0.0M
2023-08-28 31.00 32.44 31.00 31.05 0.0M
2023-08-25 32.99 32.99 30.30 30.91 0.0M
2023-08-24 29.55 31.99 29.55 31.62 0.0M
2023-08-23 30.56 32.70 30.45 30.73 0.0M
2023-08-22 32.10 32.10 32.05 32.05 0.0M
2023-08-21 35.50 35.50 33.73 33.73 0.0M
2023-08-18 35.42 37.95 35.42 35.50 0.0M
2023-08-17 38.00 38.00 35.35 37.28 0.0M
2023-08-16 40.45 40.48 36.64 36.64 0.0M
2023-08-14 40.66 40.66 36.80 38.56 0.0M
2023-08-11 38.74 38.74 36.00 38.73 0.0M
2023-08-10 37.48 37.48 35.80 36.90 0.0M
2023-08-09 35.64 35.70 33.05 35.70 0.0M
2023-08-08 34.00 34.00 32.13 34.00 0.0M
2023-08-07 33.09 33.09 31.52 32.39 0.0M
2023-08-04 31.48 31.52 29.02 31.52 0.0M
2023-08-03 30.25 30.86 28.30 30.02 0.0M
2023-08-02 31.47 31.61 29.01 29.62 0.0M
2023-08-01 30.00 30.11 28.10 30.11 0.0M
2023-07-31 28.49 28.68 26.07 28.68 0.0M
2023-07-28 26.20 27.51 25.35 27.32 0.0M
2023-07-27 25.30 26.59 24.12 26.20 0.0M
2023-07-26 26.40 26.40 25.00 25.33 0.0M
2023-07-25 25.99 26.38 24.50 25.50 0.0M
2023-07-24 26.89 27.44 25.00 25.59 0.0M
2023-07-21 25.55 27.20 24.67 26.24 0.0M
2023-07-20 26.98 26.98 24.50 26.51 0.0M
2023-07-19 24.13 27.45 24.13 25.35 0.0M
2023-07-18 25.10 25.14 23.10 25.07 0.0M
2023-07-17 21.39 22.86 20.88 22.86 0.1M
2023-07-14 22.00 22.00 20.53 20.79 0.0M
2023-07-13 22.48 23.48 20.80 22.75 0.0M
2023-07-12 20.98 21.90 20.98 21.50 0.0M
2023-07-11 19.80 20.99 19.80 19.93 0.0M
2023-07-10 19.65 20.98 19.40 20.95 0.0M
2023-07-07 20.95 21.00 19.40 20.35 0.0M
2023-07-06 20.40 22.39 20.00 20.00 0.0M
2023-07-05 20.40 20.40 19.40 20.40 0.0M
2023-07-04 19.20 20.39 18.91 20.38 0.0M
2023-07-03 20.99 20.99 20.00 20.00 0.0M
2023-06-30 19.60 20.98 19.60 20.42 0.0M
2023-06-28 20.99 21.98 19.50 20.00 0.0M
2023-06-27 20.89 20.98 20.05 20.95 0.0M
2023-06-26 20.25 20.59 20.02 20.21 0.0M
2023-06-23 21.30 22.40 19.41 20.97 0.0M
2023-06-22 19.50 22.47 19.41 21.38 0.0M
2023-06-21 21.22 21.22 21.22 21.22 0.0M
2023-06-20 21.70 22.49 20.29 21.76 0.0M
2023-06-19 22.00 22.00 19.12 21.65 0.0M
2023-06-16 20.93 20.93 20.01 20.01 0.0M
2023-06-15 21.99 21.99 20.00 21.00 0.0M
2023-06-14 21.00 21.90 20.00 20.06 0.0M
2023-06-13 22.15 22.90 21.10 21.22 0.0M
2023-06-12 24.04 24.04 21.00 22.94 0.0M
2023-06-09 21.60 22.80 21.60 21.87 0.0M
2023-06-08 21.75 23.45 20.01 21.08 0.0M
2023-06-07 20.00 21.90 19.50 21.79 0.0M
2023-06-06 21.00 21.00 19.30 20.00 0.0M
2023-06-05 19.90 20.05 19.10 20.05 0.0M
2023-06-02 19.17 19.60 19.00 19.10 0.0M
2023-06-01 19.08 19.20 18.75 19.20 0.0M
2023-05-31 18.50 18.99 18.33 18.75 0.0M
2023-05-30 20.89 20.89 18.91 19.29 0.0M
2023-05-29 19.75 19.90 19.75 19.90 0.0M
2023-05-26 20.47 20.47 19.30 19.99 0.0M
2023-05-25 19.50 19.99 19.02 19.74 0.0M
2023-05-24 19.89 20.18 19.00 19.55 0.0M
2023-05-23 19.89 19.95 19.00 19.30 0.0M
2023-05-22 18.87 19.00 18.87 19.00 0.0M
2023-05-19 18.50 18.55 18.07 18.10 0.0M
2023-05-18 18.12 18.85 18.12 18.85 0.0M
2023-05-17 18.82 18.88 18.02 18.11 0.0M
2023-05-16 18.61 19.00 18.15 18.22 0.0M
2023-05-15 19.89 19.89 18.50 18.98 0.0M
2023-05-12 18.63 19.98 18.63 19.39 0.0M
2023-05-11 18.07 19.58 18.07 19.54 0.0M
2023-05-10 19.89 20.93 19.00 19.02 0.0M
2023-05-09 20.00 20.97 20.00 20.00 0.0M
2023-05-08 20.99 21.86 20.00 20.12 0.0M
2023-05-05 20.10 20.90 19.98 20.90 0.0M
2023-05-04 20.25 21.60 20.00 20.01 0.0M
2023-05-02 20.20 21.79 20.20 21.03 0.0M
2023-04-28 21.35 21.38 21.24 21.24 0.0M
2023-04-27 21.00 21.00 20.55 20.65 0.0M
2023-04-26 20.70 20.70 20.65 20.65 0.0M
2023-04-25 20.00 20.05 20.00 20.05 0.0M
2023-04-24 20.01 20.05 19.72 20.05 0.0M
2023-04-21 21.49 21.49 20.75 20.75 0.0M
2023-04-20 21.47 21.47 20.01 21.40 0.0M
2023-04-19 20.39 20.49 19.03 20.45 0.0M
2023-04-18 20.33 21.22 19.50 19.53 0.0M
2023-04-17 20.49 20.49 18.67 20.33 0.0M
2023-04-13 19.54 21.41 19.43 19.52 0.0M
2023-04-12 21.97 21.97 20.45 20.45 0.0M
2023-04-11 20.55 21.89 20.38 21.18 0.0M
2023-04-10 20.99 21.45 19.80 21.45 0.0M
2023-04-06 20.15 20.99 19.86 20.80 0.0M
2023-04-05 21.20 21.25 19.51 20.90 0.0M
2023-04-03 20.29 20.29 20.29 20.29 0.0M
2023-03-31 21.35 21.35 21.35 21.35 0.0M
2023-03-29 22.50 22.50 20.90 20.90 0.0M
2023-03-28 23.01 23.01 22.00 22.00 0.0M
2023-03-27 21.74 22.80 21.70 21.92 0.0M
2023-03-24 22.45 22.45 20.38 21.74 0.0M
2023-03-23 21.40 21.45 21.25 21.45 0.0M
2023-03-22 20.45 20.45 18.52 20.45 0.0M
2023-03-21 18.25 19.49 18.25 19.49 0.0M
2023-03-20 18.63 19.20 18.62 18.62 0.0M
2023-03-17 19.60 19.60 19.60 19.60 0.0M
2023-03-16 19.40 20.00 19.40 20.00 0.0M
2023-03-15 19.40 20.33 19.40 20.33 0.0M
2023-03-14 20.39 20.39 20.39 20.39 0.0M
2023-03-13 20.79 20.99 19.37 20.50 0.0M
2023-03-10 20.43 20.43 20.25 20.38 0.0M
2023-03-09 20.01 20.89 19.02 19.50 0.0M
2023-03-08 20.01 20.01 19.06 20.01 0.0M
2023-03-06 20.30 20.45 19.01 19.06 0.0M
2023-03-03 19.11 20.06 19.11 19.50 0.0M
2023-03-02 19.00 20.85 19.00 19.11 0.0M
2023-03-01 20.90 20.90 19.86 19.86 0.0M
2023-02-28 20.90 20.90 20.90 20.90 0.0M
2023-02-24 22.00 22.00 21.00 22.00 0.0M
2023-02-22 20.90 21.90 20.90 21.90 0.0M
2023-02-21 22.95 22.95 20.85 20.90 0.0M
2023-02-20 21.85 21.90 21.85 21.90 0.0M
2023-02-17 20.00 20.90 20.00 20.90 0.0M
2023-02-14 20.55 20.55 20.00 20.00 0.0M
2023-02-13 20.20 20.55 20.15 20.55 0.0M
2023-02-10 21.00 21.00 21.00 21.00 0.0M
2023-02-09 21.00 21.05 21.00 21.00 0.0M
2023-02-08 21.80 21.80 21.05 21.05 0.0M
2023-02-07 22.75 22.75 21.80 21.80 0.0M
2023-02-03 22.70 22.95 21.80 22.75 0.0M
2023-02-02 21.25 22.75 21.00 22.65 0.0M
2023-02-01 24.20 24.20 21.95 21.95 0.0M
2023-01-31 23.75 24.20 23.05 23.10 0.0M
2023-01-30 21.35 23.05 21.25 23.05 0.0M
2023-01-27 21.15 22.00 21.15 22.00 0.0M
2023-01-25 22.20 22.20 22.20 22.20 0.0M
2023-01-24 22.15 23.25 21.20 22.20 0.0M
2023-01-23 22.55 23.00 22.15 22.15 0.0M
2023-01-20 22.65 23.30 21.80 22.10 0.0M
2023-01-19 23.25 23.95 22.15 22.20 0.0M
2023-01-18 23.25 23.25 22.25 23.25 0.0M
2023-01-17 22.75 23.35 22.50 23.25 0.0M
2023-01-16 23.20 24.20 22.20 22.30 0.0M
2023-01-13 25.40 25.40 23.00 23.20 0.0M
2023-01-12 24.00 25.50 23.15 24.20 0.0M
2023-01-11 22.55 24.65 22.55 24.35 0.0M
2023-01-10 23.50 23.50 23.10 23.50 0.0M
2023-01-09 24.15 24.15 22.10 22.40 0.0M
2023-01-06 22.45 23.10 22.45 23.10 0.0M
2023-01-05 21.60 23.75 21.60 22.00 0.0M
2023-01-04 23.45 23.45 22.35 22.65 0.0M
2023-01-03 24.55 24.55 22.35 22.35 0.0M
2023-01-02 21.35 23.50 21.35 23.40 0.0M