Cosmo Ferrites Ltd (CSFR)

CSFR
🏛️ 인도 →
229.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 228.00 228.00 224.05 224.05 0.0M
2023-12-28 228.60 228.60 228.60 228.60 0.0M
2023-12-27 226.10 228.60 226.10 228.60 0.0M
2023-12-26 235.00 235.00 230.70 230.70 0.0M
2023-12-22 235.50 235.50 235.40 235.40 0.0M
2023-12-21 245.00 245.00 240.20 240.20 0.0M
2023-12-20 237.70 245.10 237.70 245.10 0.0M
2023-12-19 239.50 240.30 239.50 240.30 0.0M
2023-12-18 231.00 235.60 231.00 235.60 0.0M
2023-12-15 230.40 232.10 230.40 231.00 0.0M
2023-12-14 230.40 230.40 230.40 230.40 0.0M
2023-12-13 235.10 235.10 235.10 235.10 0.0M
2023-12-12 239.85 239.85 239.85 239.85 0.0M
2023-12-11 244.70 244.70 244.70 244.70 0.0M
2023-12-08 249.65 249.65 249.65 249.65 0.0M
2023-12-07 254.20 254.70 254.20 254.70 0.0M
2023-12-06 259.35 259.35 259.35 259.35 0.0M
2023-12-05 264.60 264.60 264.60 264.60 0.0M
2023-12-04 270.00 270.00 269.00 270.00 0.0M
2023-12-01 264.85 274.45 264.85 270.00 0.0M
2023-11-30 276.90 277.65 251.25 270.25 0.0M
2023-11-29 264.45 264.45 264.45 264.45 0.0M
2023-11-28 251.90 251.90 251.90 251.90 0.0M
2023-11-24 238.80 239.95 235.00 239.95 0.0M
2023-11-23 222.00 228.55 219.00 228.55 0.0M
2023-11-22 221.15 228.35 217.00 217.70 0.0M
2023-11-21 227.00 233.70 220.00 223.60 0.0M
2023-11-20 226.00 233.00 217.55 222.60 0.0M
2023-11-17 234.95 234.95 226.00 228.80 0.0M
2023-11-16 233.30 233.30 222.35 230.20 0.0M
2023-11-15 231.75 235.00 227.00 233.30 0.0M
2023-11-13 233.00 233.00 218.50 226.00 0.0M
2023-11-12 231.00 231.00 221.10 230.00 0.0M
2023-11-10 231.85 231.85 219.00 227.40 0.0M
2023-11-09 222.40 234.95 220.10 224.55 0.0M
2023-11-08 231.65 231.65 214.00 226.55 0.0M
2023-11-07 223.80 229.45 220.05 220.65 0.0M
2023-11-06 223.65 229.95 221.00 223.30 0.0M
2023-11-03 227.55 227.55 220.00 226.85 0.0M
2023-11-02 216.00 227.55 216.00 225.60 0.0M
2023-11-01 220.05 223.95 215.00 218.20 0.0M
2023-10-31 224.90 224.90 219.00 223.00 0.0M
2023-10-30 219.10 228.65 219.10 222.05 0.0M
2023-10-27 247.85 247.85 228.80 230.60 0.0M
2023-10-26 248.00 248.00 236.00 240.80 0.0M
2023-10-25 246.20 247.50 235.00 236.95 0.0M
2023-10-23 245.10 260.00 245.10 247.20 0.0M
2023-10-20 272.75 272.75 255.30 258.00 0.0M
2023-10-19 261.00 269.95 260.00 261.70 0.0M
2023-10-18 274.00 274.00 265.00 265.50 0.0M
2023-10-17 274.95 274.95 265.50 266.10 0.0M
2023-10-16 268.00 275.00 267.90 268.05 0.0M
2023-10-13 264.75 274.85 260.80 273.35 0.0M
2023-10-12 275.00 275.00 261.05 266.10 0.0M
2023-10-11 275.00 275.00 268.00 270.35 0.0M
2023-10-10 279.00 279.00 261.25 267.30 0.0M
2023-10-09 290.00 290.00 265.25 272.20 0.0M
2023-10-06 277.50 278.90 270.00 278.90 0.0M
2023-10-05 253.10 265.65 253.10 265.65 0.0M
2023-10-04 264.90 266.00 251.00 253.00 0.0M
2023-10-03 250.00 266.50 248.10 256.25 0.0M
2023-09-29 259.00 266.00 255.15 256.20 0.0M
2023-09-28 265.00 269.00 252.55 260.05 0.0M
2023-09-27 276.95 277.00 261.10 262.20 0.0M
2023-09-26 268.00 278.95 263.95 271.00 0.0M
2023-09-25 288.40 288.40 270.35 270.65 0.0M
2023-09-22 290.00 292.00 281.05 284.55 0.0M
2023-09-21 284.00 296.25 284.00 287.50 0.0M
2023-09-20 283.95 284.00 276.65 282.15 0.0M
2023-09-18 308.80 308.80 280.00 281.30 0.0M
2023-09-15 309.00 313.90 293.10 305.95 0.0M
2023-09-14 273.90 292.25 273.80 292.25 0.0M
2023-09-13 241.60 265.70 239.75 265.70 0.0M
2023-09-12 260.00 264.50 234.90 241.55 0.0M
2023-09-11 256.10 265.80 255.40 261.00 0.0M
2023-09-08 259.00 264.00 254.00 255.25 0.0M
2023-09-07 271.00 279.90 260.20 263.25 0.0M
2023-09-06 248.30 267.70 243.00 267.00 0.0M
2023-09-05 228.80 245.45 223.65 243.40 0.0M
2023-09-04 226.50 228.00 222.00 225.30 0.0M
2023-09-01 208.40 225.00 208.40 223.10 0.0M
2023-08-31 213.10 220.00 210.30 216.15 0.0M
2023-08-30 217.80 223.50 212.10 213.90 0.0M
2023-08-29 222.00 228.00 210.00 213.35 0.0M
2023-08-28 222.00 228.00 216.00 221.40 0.0M
2023-08-25 217.80 224.00 215.60 221.85 0.0M
2023-08-24 217.95 217.95 208.10 212.95 0.0M
2023-08-23 216.00 216.00 210.00 214.10 0.0M
2023-08-22 207.00 211.70 206.00 208.70 0.0M
2023-08-21 210.15 212.40 206.00 207.85 0.0M
2023-08-18 217.00 220.00 206.00 211.30 0.0M
2023-08-17 208.75 215.00 206.15 214.25 0.0M
2023-08-16 203.60 212.10 203.60 208.75 0.0M
2023-08-14 198.40 206.85 194.50 203.20 0.0M
2023-08-11 204.50 204.50 196.05 198.45 0.0M
2023-08-10 200.50 207.90 200.50 202.90 0.0M
2023-08-09 197.00 208.00 197.00 200.00 0.0M
2023-08-08 198.50 204.40 198.50 199.40 0.0M
2023-08-07 205.65 205.65 198.10 200.20 0.0M
2023-08-04 195.00 214.00 195.00 203.20 0.0M
2023-08-03 208.00 209.90 198.15 200.10 0.0M
2023-08-02 219.90 219.90 202.20 206.80 0.0M
2023-08-01 221.80 221.80 215.10 218.10 0.0M
2023-07-31 220.45 222.00 214.50 215.35 0.0M
2023-07-28 219.10 221.00 217.00 219.95 0.0M
2023-07-27 219.05 224.90 219.05 220.65 0.0M
2023-07-26 224.50 225.00 218.40 220.75 0.0M
2023-07-25 224.85 224.85 219.00 220.60 0.0M
2023-07-24 225.00 225.00 219.35 222.40 0.0M
2023-07-21 222.45 226.90 217.30 220.50 0.0M
2023-07-20 215.50 225.70 215.50 219.65 0.0M
2023-07-19 231.45 231.45 219.55 221.20 0.0M
2023-07-18 227.00 232.00 223.10 224.65 0.0M
2023-07-17 222.50 231.00 222.00 225.95 0.0M
2023-07-14 232.75 234.90 222.00 227.15 0.0M
2023-07-13 228.00 234.00 221.30 228.70 0.0M
2023-07-12 224.60 235.00 218.00 232.40 0.0M
2023-07-11 233.00 233.00 210.00 224.55 0.0M
2023-07-10 246.00 246.00 222.30 233.15 0.0M
2023-07-07 239.00 239.00 225.80 236.80 0.0M
2023-07-06 220.00 238.00 215.55 235.30 0.0M
2023-07-05 207.00 222.80 205.00 219.10 0.0M
2023-07-04 206.00 214.00 203.00 206.00 0.0M
2023-07-03 206.00 212.00 206.00 208.55 0.0M
2023-06-30 216.50 219.10 202.80 209.40 0.0M
2023-06-28 220.00 220.00 209.25 211.85 0.0M
2023-06-27 194.05 215.00 194.05 211.85 0.0M
2023-06-26 195.00 199.95 192.45 199.90 0.0M
2023-06-23 204.00 204.40 194.00 200.00 0.0M
2023-06-22 208.00 208.00 200.00 200.35 0.0M
2023-06-21 207.00 207.65 196.00 200.75 0.0M
2023-06-20 209.70 209.70 195.65 198.60 0.0M
2023-06-19 194.00 209.00 194.00 203.30 0.0M
2023-06-16 176.00 194.60 175.35 192.55 0.0M
2023-06-15 174.05 185.00 174.00 177.80 0.0M
2023-06-14 181.10 186.00 175.50 177.80 0.0M
2023-06-13 183.80 187.00 172.10 183.10 0.0M
2023-06-12 189.00 189.00 168.45 170.45 0.0M
2023-06-09 192.00 192.00 185.10 187.15 0.0M
2023-06-08 188.00 195.60 186.20 186.85 0.0M
2023-06-07 191.30 193.00 185.00 191.45 0.0M
2023-06-06 194.00 194.00 186.00 187.75 0.0M
2023-06-05 186.25 194.45 186.25 190.85 0.0M
2023-06-02 196.20 196.55 188.25 188.75 0.0M
2023-06-01 195.05 207.95 195.05 196.10 0.0M
2023-05-31 198.75 204.00 193.00 199.50 0.0M
2023-05-30 194.05 204.60 194.05 198.10 0.0M
2023-05-29 195.00 202.50 195.00 198.75 0.0M
2023-05-26 197.80 205.45 197.80 200.55 0.0M
2023-05-25 195.00 206.00 193.10 203.65 0.0M
2023-05-24 207.00 209.00 198.00 203.25 0.0M
2023-05-23 203.85 207.50 195.00 202.00 0.0M
2023-05-22 204.45 204.45 193.00 202.70 0.0M
2023-05-19 198.00 200.00 196.00 197.05 0.0M
2023-05-18 200.60 205.00 198.00 200.20 0.0M
2023-05-17 204.00 206.00 203.05 204.65 0.0M
2023-05-16 210.25 210.25 202.00 206.10 0.0M
2023-05-15 212.80 215.00 207.05 208.35 0.0M
2023-05-12 211.00 218.00 211.00 214.85 0.0M
2023-05-11 211.00 217.90 210.00 215.90 0.0M
2023-05-10 211.00 214.90 210.00 212.50 0.0M
2023-05-09 210.00 220.00 208.05 212.25 0.0M
2023-05-08 213.85 216.00 213.00 215.55 0.0M
2023-05-05 215.00 215.00 208.50 213.85 0.0M
2023-05-04 212.80 214.80 205.35 208.90 0.0M
2023-05-03 213.65 213.65 206.10 210.60 0.0M
2023-05-02 205.55 214.80 205.00 210.80 0.0M
2023-04-28 205.25 210.45 201.00 205.55 0.0M
2023-04-27 212.00 214.95 206.00 210.10 0.0M
2023-04-26 219.00 219.00 214.60 215.50 0.0M
2023-04-25 219.00 222.00 216.85 219.50 0.0M
2023-04-24 221.75 223.00 215.00 220.85 0.0M
2023-04-21 225.00 225.00 214.00 221.75 0.0M
2023-04-20 233.95 238.90 222.30 224.45 0.0M
2023-04-19 244.95 252.00 232.50 233.95 0.0M
2023-04-18 232.00 244.00 231.00 236.25 0.0M
2023-04-17 233.00 233.00 224.70 229.10 0.0M
2023-04-13 234.00 234.00 222.20 226.40 0.0M
2023-04-12 225.00 229.80 220.50 226.75 0.0M
2023-04-11 234.30 238.15 218.00 221.30 0.0M
2023-04-10 215.90 237.00 215.90 232.05 0.0M
2023-04-06 246.95 249.00 212.55 215.90 0.1M
2023-04-05 215.00 226.75 206.15 226.75 0.1M
2023-04-03 180.60 206.15 178.00 206.15 0.1M
2023-03-31 159.25 172.80 155.00 171.80 0.1M
2023-03-29 131.00 157.25 131.00 144.00 0.1M
2023-03-28 128.45 134.40 127.05 131.05 0.1M
2023-03-27 132.00 138.00 129.05 130.25 0.1M
2023-03-24 139.85 139.85 129.00 134.10 0.1M
2023-03-23 139.00 144.00 135.00 137.30 0.1M
2023-03-22 144.95 144.95 136.00 137.65 0.0M
2023-03-21 131.05 144.60 125.30 139.75 0.0M
2023-03-20 140.75 144.00 129.35 131.90 0.0M
2023-03-17 148.00 149.75 137.50 140.75 0.0M
2023-03-16 141.00 143.00 134.00 140.70 0.0M
2023-03-15 144.35 153.95 140.30 141.45 0.0M
2023-03-14 148.55 159.50 143.10 144.35 0.1M
2023-03-13 161.00 161.00 141.00 148.55 0.0M
2023-03-10 162.50 162.50 156.00 157.80 0.0M
2023-03-09 169.90 169.90 161.00 162.60 0.0M
2023-03-08 156.20 168.85 156.20 167.60 0.0M
2023-03-06 182.90 182.90 168.90 170.05 0.0M
2023-03-03 185.00 185.00 172.00 178.50 0.0M
2023-03-02 180.40 184.50 175.00 175.45 0.0M
2023-03-01 188.80 188.80 175.95 179.00 0.0M
2023-02-28 188.10 194.25 155.05 179.15 0.0M
2023-02-27 189.55 193.50 181.30 188.10 0.0M
2023-02-24 188.00 191.90 180.25 189.55 0.0M
2023-02-23 186.30 191.50 181.45 183.85 0.0M
2023-02-22 183.95 188.90 177.00 186.30 0.0M
2023-02-21 177.65 186.90 175.05 180.45 0.0M
2023-02-20 185.70 185.70 170.00 174.05 0.0M
2023-02-17 185.15 193.00 184.70 186.05 0.0M
2023-02-16 198.30 198.95 187.10 189.10 0.0M
2023-02-15 188.00 197.00 182.20 191.25 0.0M
2023-02-14 186.75 209.00 183.00 194.00 0.0M
2023-02-13 203.00 204.30 171.10 186.75 0.0M
2023-02-10 200.00 214.00 196.00 202.45 0.0M
2023-02-09 208.00 217.95 201.00 205.50 0.0M
2023-02-08 227.00 227.00 204.00 209.25 0.0M
2023-02-07 234.00 234.00 216.00 221.95 0.0M
2023-02-06 220.00 233.60 213.70 221.10 0.0M
2023-02-03 228.00 241.00 215.35 221.45 0.0M
2023-02-02 249.00 249.00 213.20 227.65 0.0M
2023-02-01 249.00 254.80 229.00 232.55 0.0M
2023-01-31 245.00 245.00 237.00 239.55 0.0M
2023-01-30 254.90 254.90 235.25 239.30 0.0M
2023-01-27 252.55 254.80 235.20 240.85 0.0M
2023-01-25 262.00 262.00 251.00 252.55 0.0M
2023-01-24 263.50 263.50 252.25 258.50 0.0M
2023-01-23 269.00 269.00 250.30 252.70 0.0M
2023-01-20 254.00 256.95 250.00 256.20 0.0M
2023-01-19 257.90 257.90 246.10 248.25 0.0M
2023-01-18 259.00 259.00 248.30 250.25 0.0M
2023-01-17 251.35 266.90 251.00 252.85 0.0M
2023-01-16 267.95 267.95 250.00 251.30 0.0M
2023-01-13 258.95 269.90 252.00 259.95 0.0M
2023-01-12 259.00 259.00 250.10 253.45 0.0M
2023-01-11 260.00 260.00 251.20 253.05 0.0M
2023-01-10 255.20 264.90 252.05 255.25 0.0M
2023-01-09 270.80 270.80 255.30 261.10 0.0M
2023-01-06 265.10 265.10 257.00 259.95 0.0M
2023-01-05 273.90 273.90 254.00 259.10 0.0M
2023-01-04 274.50 275.00 261.00 262.70 0.0M
2023-01-03 274.00 279.85 265.00 267.25 0.0M
2023-01-02 280.00 280.00 256.65 266.55 0.0M