Compuage Infocom

COMI
🏛️ 인도 →
1.77
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 28.62 29.35 28.43 28.72 0.2M
2021-12-30 29.88 29.88 28.33 28.53 0.2M
2021-12-29 29.01 30.07 29.01 29.35 0.3M
2021-12-28 28.72 29.49 28.33 29.01 0.5M
2021-12-27 27.80 30.90 27.71 28.33 1.7M
2021-12-24 27.85 28.53 27.22 27.32 0.1M
2021-12-23 27.32 29.40 27.32 27.90 0.2M
2021-12-22 28.48 29.06 27.08 27.56 0.2M
2021-12-21 28.72 30.12 27.75 27.95 0.3M
2021-12-20 29.98 29.98 27.66 28.19 0.4M
2021-12-17 31.19 31.19 25.63 28.96 0.5M
2021-12-16 34.72 35.30 30.61 30.80 0.7M
2021-12-15 30.41 35.54 30.03 32.25 1.7M
2021-12-14 30.75 31.62 30.22 30.41 0.1M
2021-12-13 30.12 32.54 29.83 30.46 0.3M
2021-12-10 30.85 30.85 29.11 30.17 0.2M
2021-12-09 31.72 32.01 30.22 30.36 0.2M
2021-12-08 29.25 31.77 28.43 31.04 0.6M
2021-12-07 28.82 30.75 27.51 28.77 0.5M
2021-12-06 27.03 28.91 25.96 28.00 0.4M
2021-12-03 26.21 27.08 26.01 26.45 0.1M
2021-12-02 25.53 27.13 25.53 26.35 0.0M
2021-12-01 27.08 27.32 25.63 25.87 0.1M
2021-11-30 24.51 27.71 24.51 25.96 0.2M
2021-11-29 25.34 25.77 23.98 24.85 0.1M
2021-11-26 26.30 28.24 25.38 25.72 0.4M
2021-11-25 23.79 28.14 23.31 27.71 0.5M
2021-11-24 23.02 24.37 22.87 23.45 0.0M
2021-11-23 23.21 23.84 22.24 22.92 0.0M
2021-11-22 23.60 24.85 22.97 23.02 0.1M
2021-11-18 24.18 24.18 23.02 23.50 0.1M
2021-11-17 24.13 24.95 23.93 24.08 0.0M
2021-11-16 24.18 24.61 23.93 24.13 0.0M
2021-11-15 25.09 25.58 23.69 24.22 0.0M
2021-11-12 24.51 24.90 23.93 24.47 0.0M
2021-11-11 24.90 24.95 24.13 24.32 0.0M
2021-11-10 24.76 25.05 24.51 24.61 0.0M
2021-11-09 24.03 25.05 24.03 24.47 0.0M
2021-11-08 24.18 24.27 23.64 23.89 0.0M
2021-11-04 24.61 24.80 23.64 23.89 0.0M
2021-11-03 24.18 24.51 23.69 23.84 0.0M
2021-11-02 24.13 25.29 23.79 24.08 0.0M
2021-11-01 23.74 24.32 23.55 23.89 0.0M
2021-10-29 23.79 24.13 23.21 23.74 0.0M
2021-10-28 24.51 24.56 23.69 23.79 0.0M
2021-10-27 24.37 25.82 23.98 24.56 0.0M
2021-10-26 24.32 24.47 23.79 24.13 0.0M
2021-10-25 24.61 24.61 23.55 23.79 0.0M
2021-10-22 24.66 24.90 24.22 24.42 0.0M
2021-10-21 24.66 25.09 23.98 24.56 0.0M
2021-10-20 24.42 25.14 24.13 24.61 0.0M
2021-10-19 25.48 25.77 24.56 24.71 0.0M
2021-10-18 27.08 27.08 25.34 25.48 0.1M
2021-10-14 26.50 26.93 25.96 26.11 0.0M
2021-10-13 27.71 27.71 26.21 26.50 0.1M
2021-10-12 26.55 27.32 26.11 26.30 0.0M
2021-10-11 25.24 29.78 25.14 26.55 0.1M
2021-10-08 25.96 25.96 25.24 25.43 0.0M
2021-10-07 25.77 26.55 24.95 25.34 0.1M
2021-10-06 25.67 26.35 25.19 25.38 0.0M
2021-10-05 25.63 26.01 24.66 25.58 0.1M
2021-10-04 25.05 25.38 24.66 24.90 0.1M
2021-10-01 25.29 25.67 24.66 25.19 0.0M
2021-09-30 25.96 26.25 24.90 25.05 0.0M
2021-09-29 25.72 26.25 24.90 25.24 0.1M
2021-09-28 23.74 26.30 23.74 25.19 0.0M
2021-09-27 24.95 24.95 24.03 24.13 0.0M
2021-09-24 24.37 24.61 23.79 24.08 0.0M
2021-09-23 25.14 25.29 23.84 24.08 0.0M
2021-09-22 26.21 26.21 24.56 24.66 0.0M
2021-09-21 24.03 26.11 23.02 25.14 0.1M
2021-09-20 24.08 24.51 23.55 23.84 0.0M
2021-09-17 25.19 25.38 23.69 24.08 0.0M
2021-09-16 25.24 26.06 24.56 24.66 0.1M
2021-09-15 25.38 26.01 24.66 24.90 0.1M
2021-09-14 26.01 26.59 25.38 25.77 0.1M
2021-09-13 24.76 26.88 24.37 26.16 0.1M
2021-09-09 24.22 25.48 24.22 24.76 0.0M
2021-09-08 23.60 25.72 23.50 24.90 0.0M
2021-09-07 24.03 24.18 23.21 23.64 0.0M
2021-09-06 24.76 24.76 23.69 24.22 0.0M
2021-09-03 24.95 25.63 24.13 24.27 0.1M
2021-09-02 25.19 25.19 24.66 24.85 0.0M
2021-09-01 25.43 25.58 24.42 25.05 0.0M
2021-08-31 25.82 25.82 24.71 24.90 0.0M
2021-08-30 25.24 26.40 25.24 25.48 0.0M
2021-08-27 24.37 26.01 24.13 25.29 0.1M
2021-08-26 25.14 25.63 24.18 24.51 0.1M
2021-08-25 24.76 26.11 24.13 24.71 0.0M
2021-08-24 23.02 26.50 21.56 24.85 0.1M
2021-08-23 25.92 26.06 22.53 22.73 0.0M
2021-08-20 25.92 26.30 25.00 25.24 0.0M
2021-08-18 27.27 27.27 26.11 26.35 0.0M
2021-08-17 26.21 28.43 26.21 26.93 0.1M
2021-08-16 28.04 28.04 26.64 26.93 0.1M
2021-08-13 29.25 30.27 28.24 28.48 0.1M
2021-08-12 27.75 29.59 27.32 28.91 0.1M
2021-08-11 29.06 29.20 26.11 27.32 0.2M
2021-08-10 30.80 31.14 27.66 29.01 0.1M
2021-08-09 31.67 32.25 30.46 30.65 0.1M
2021-08-06 29.01 32.30 29.01 31.53 0.1M
2021-08-05 30.56 31.14 28.77 29.59 0.1M
2021-08-04 31.91 32.69 29.78 30.65 0.1M
2021-08-03 29.69 33.12 29.06 31.38 0.5M
2021-08-02 29.69 30.41 28.77 29.25 0.1M
2021-07-30 27.90 31.33 27.46 28.96 0.1M
2021-07-29 27.61 28.19 27.42 27.61 0.0M
2021-07-28 28.33 28.33 26.93 27.27 0.0M
2021-07-27 28.53 28.58 27.17 27.95 0.0M
2021-07-26 28.29 29.16 27.95 28.19 0.1M
2021-07-23 29.35 29.54 28.04 28.19 0.0M
2021-07-22 28.53 30.56 28.38 28.82 0.1M
2021-07-20 29.40 30.70 26.79 28.29 0.1M
2021-07-19 29.01 31.09 29.01 30.12 0.1M
2021-07-16 30.85 30.94 30.12 30.22 0.1M
2021-07-15 31.19 31.43 29.88 30.41 0.1M
2021-07-14 32.44 32.44 31.24 31.48 0.0M
2021-07-13 32.20 33.36 31.43 31.57 0.4M
2021-07-12 31.62 33.85 31.19 31.77 0.3M
2021-07-09 29.78 32.06 29.30 30.65 0.2M
2021-07-08 30.03 31.19 28.87 29.45 0.1M
2021-07-07 31.57 31.57 29.83 30.12 0.1M
2021-07-06 31.43 32.49 30.03 30.36 0.2M
2021-07-05 31.67 32.98 31.24 31.77 0.3M
2021-07-02 30.36 32.30 30.12 31.43 0.5M
2021-07-01 29.93 31.19 28.72 30.17 0.2M
2021-06-30 27.51 29.69 27.51 28.72 0.2M
2021-06-29 28.53 28.53 27.56 27.80 0.1M
2021-06-28 29.01 29.01 28.09 28.24 0.1M
2021-06-25 29.49 29.93 28.29 28.58 0.1M
2021-06-24 28.09 30.46 27.37 28.96 0.3M
2021-06-23 29.59 29.88 27.37 28.04 0.3M
2021-06-22 26.11 30.70 26.01 29.30 0.7M
2021-06-21 25.14 26.21 23.84 25.63 0.1M
2021-06-18 25.14 25.92 23.50 25.14 0.1M
2021-06-17 26.64 26.64 24.76 25.34 0.1M
2021-06-16 26.88 27.03 25.77 26.25 0.0M
2021-06-15 25.72 27.32 25.72 26.45 0.1M
2021-06-14 26.98 26.98 24.71 25.63 0.1M
2021-06-11 27.95 27.95 25.82 26.25 0.1M
2021-06-10 25.14 27.66 24.56 27.03 0.4M
2021-06-09 25.38 26.11 24.66 24.90 0.1M
2021-06-08 26.84 26.98 25.34 25.82 0.1M
2021-06-07 26.11 27.03 26.01 26.55 0.1M
2021-06-04 28.04 28.04 25.05 26.11 0.4M
2021-06-03 26.06 28.72 26.06 27.27 0.6M
2021-06-02 22.24 25.58 21.18 25.14 0.4M
2021-06-01 22.53 22.68 21.61 21.81 0.1M
2021-05-31 23.60 23.60 21.42 22.05 0.2M
2021-05-28 24.76 24.76 22.73 23.21 0.2M
2021-05-27 25.24 26.11 24.18 24.66 0.6M
2021-05-26 21.52 25.00 21.03 24.76 1.3M
2021-05-25 21.27 21.56 20.40 20.84 0.1M
2021-05-24 21.61 21.61 21.03 21.27 0.1M
2021-05-21 21.27 21.71 20.98 21.13 0.2M
2021-05-20 21.86 22.15 20.89 20.98 0.1M
2021-05-19 21.42 22.24 20.89 21.52 0.3M
2021-05-18 20.60 22.00 20.31 21.37 0.3M
2021-05-17 20.84 21.18 20.31 20.50 0.1M
2021-05-14 20.65 21.56 19.82 20.40 0.4M
2021-05-12 18.37 20.89 18.33 19.68 0.7M
2021-05-11 18.81 19.24 17.89 18.57 0.2M
2021-05-10 17.46 19.44 17.41 18.62 0.3M
2021-05-07 17.41 17.55 17.12 17.16 0.0M
2021-05-06 16.92 17.60 16.92 17.12 0.1M
2021-05-05 17.26 17.60 16.87 17.12 0.0M
2021-05-04 17.26 17.36 16.78 16.83 0.0M
2021-05-03 16.73 17.84 16.58 17.12 0.1M
2021-04-30 16.97 17.46 16.73 17.21 0.0M
2021-04-29 16.83 17.89 16.54 17.26 0.0M
2021-04-28 17.46 18.37 16.92 17.02 0.1M
2021-04-27 15.38 18.37 15.23 17.46 0.2M
2021-04-26 14.70 15.86 14.70 15.33 0.1M
2021-04-23 14.70 15.13 14.51 14.60 0.0M
2021-04-22 14.94 15.86 14.55 14.75 0.0M
2021-04-20 15.18 15.57 14.70 14.80 0.1M
2021-04-19 14.99 15.47 14.51 15.04 0.0M
2021-04-16 14.60 16.10 14.46 15.09 0.1M
2021-04-15 15.57 15.57 14.02 14.60 0.1M
2021-04-13 14.80 15.62 14.75 14.84 0.0M
2021-04-12 16.44 16.58 14.89 15.18 0.1M
2021-04-09 16.44 17.02 16.29 16.54 0.1M
2021-04-08 17.07 17.41 16.44 16.63 0.0M
2021-04-07 17.16 17.79 16.63 16.73 0.1M
2021-04-06 16.92 17.79 16.83 17.16 0.0M
2021-04-05 18.81 18.81 16.83 16.92 0.1M
2021-04-01 18.37 18.47 17.75 18.04 0.0M
2021-03-31 18.66 18.66 17.50 17.84 0.0M
2021-03-30 17.26 18.91 17.26 18.47 0.0M
2021-03-26 16.92 17.75 16.83 17.26 0.1M
2021-03-25 17.46 17.70 16.54 16.78 0.0M
2021-03-24 17.41 18.52 17.16 17.26 0.1M
2021-03-23 17.26 17.70 16.44 17.50 0.1M
2021-03-22 17.21 17.31 16.49 16.63 0.0M
2021-03-19 16.73 17.55 15.57 16.78 0.1M
2021-03-18 17.41 17.89 16.25 16.54 0.0M
2021-03-17 17.65 18.42 17.02 17.16 0.1M
2021-03-16 17.60 18.18 17.36 17.41 0.0M
2021-03-15 18.86 18.86 17.70 17.84 0.0M
2021-03-12 18.86 20.16 18.28 18.62 0.2M
2021-03-10 19.24 19.24 18.13 18.33 0.0M
2021-03-09 18.47 19.15 17.70 18.62 0.1M
2021-03-08 20.02 20.02 18.28 18.57 0.0M
2021-03-05 19.05 19.20 18.18 18.47 0.1M
2021-03-04 18.86 19.29 18.28 18.66 0.1M
2021-03-03 19.87 20.31 18.37 18.95 0.3M
2021-03-02 19.05 20.74 18.13 19.78 0.6M
2021-03-01 16.97 18.91 16.78 18.33 0.2M
2021-02-26 17.12 17.46 16.34 16.73 0.1M
2021-02-25 16.25 17.65 15.67 17.21 0.2M
2021-02-24 15.52 16.44 15.47 15.52 0.1M
2021-02-23 14.02 16.83 14.02 15.42 0.3M
2021-02-22 14.41 14.70 13.83 14.02 0.0M
2021-02-19 14.70 14.70 14.17 14.41 0.1M
2021-02-18 14.70 14.84 14.26 14.31 0.0M
2021-02-17 14.17 14.65 14.17 14.46 0.0M
2021-02-16 14.80 14.80 14.22 14.36 0.0M
2021-02-15 14.99 15.28 14.22 14.36 0.0M
2021-02-12 14.12 14.94 14.12 14.51 0.0M
2021-02-11 14.51 14.70 14.36 14.60 0.0M
2021-02-10 14.46 14.55 14.31 14.46 0.0M
2021-02-09 14.60 14.65 14.36 14.46 0.0M
2021-02-08 14.99 15.04 14.36 14.41 0.1M
2021-02-05 14.75 15.47 14.51 14.80 0.1M
2021-02-04 14.80 14.80 14.55 14.65 0.0M
2021-02-03 15.04 15.04 14.22 14.60 0.0M
2021-02-02 14.70 15.13 14.31 14.70 0.1M
2021-02-01 14.80 15.23 14.31 14.80 0.0M
2021-01-29 14.55 15.13 14.46 14.65 0.1M
2021-01-28 13.97 14.51 13.93 14.36 0.1M
2021-01-27 13.73 14.26 13.64 14.07 0.0M
2021-01-25 15.04 15.04 13.49 13.73 0.1M
2021-01-22 15.57 15.71 14.26 14.36 0.2M
2021-01-21 15.81 16.25 15.23 15.42 0.1M
2021-01-20 15.91 16.49 15.57 15.76 0.1M
2021-01-19 15.47 16.00 15.47 15.71 0.0M
2021-01-18 15.86 16.25 15.13 15.47 0.1M
2021-01-15 16.34 16.54 15.86 16.15 0.1M
2021-01-14 16.54 17.07 16.00 16.49 0.1M
2021-01-13 16.68 16.87 16.20 16.39 0.1M
2021-01-12 16.20 16.87 16.05 16.58 0.1M
2021-01-11 16.87 16.92 15.96 16.87 0.1M
2021-01-08 16.34 17.26 16.20 16.34 0.1M
2021-01-07 16.87 17.65 16.25 16.34 0.1M
2021-01-06 15.71 16.78 15.62 16.63 0.3M
2021-01-05 15.81 15.81 14.99 15.62 0.1M
2021-01-04 16.78 16.78 15.52 15.81 0.1M
2021-01-01 15.67 16.78 15.28 15.96 0.2M