Cranex Ltd (CRAN)

CRAN
🏛️ 인도 →
85.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:20 85.84 87.00 85.84 87.00 0.0K
09:30 86.00 86.00 86.00 86.00 0.0K
10:10 86.00 86.00 86.00 86.00 0.2K
10:15 87.00 87.00 87.00 87.00 0.0K
10:45 87.00 87.00 87.00 87.00 0.0K
11:00 86.01 86.01 86.01 86.01 0.0K
11:25 86.01 86.01 86.01 86.01 0.0K
11:45 86.01 86.01 86.01 86.01 0.5K
12:40 87.00 87.00 87.00 87.00 0.3K
13:45 85.00 85.00 81.00 81.00 1.7K
13:50 81.35 86.75 81.35 86.75 0.7K
14:10 84.25 84.25 84.25 84.25 0.0K
14:25 86.00 86.00 86.00 86.00 0.0K
14:45 83.52 83.52 83.52 83.52 0.0K
14:50 83.52 83.52 83.52 83.52 0.1K
15:05 84.99 84.99 84.99 84.99 0.0K
15:15 84.98 84.98 84.98 84.98 0.0K
15:20 83.62 83.62 83.62 83.62 0.4K
15:25 83.62 85.50 83.62 83.77 0.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 83.77 89.00 81.32 85.45 0.0M
2025-09-25 85.84 87.00 81.00 83.77 0.0M
2025-09-24 89.40 89.40 85.08 85.84 0.0M
2025-09-23 90.99 90.99 84.60 86.00 0.0M
2025-09-22 81.20 88.30 81.20 87.89 0.0M
2025-09-19 89.80 89.80 84.00 84.68 0.0M
2025-09-18 88.90 88.90 86.11 86.46 0.0M
2025-09-17 90.00 90.00 87.00 87.17 0.0M
2025-09-16 88.90 91.00 83.42 87.90 0.0M
2025-09-15 89.00 93.00 86.85 86.89 0.0M
2025-09-12 88.99 88.99 84.52 85.83 0.0M
2025-09-11 85.20 86.95 85.00 85.60 0.0M
2025-09-10 84.30 89.39 84.30 86.61 0.0M
2025-09-09 87.19 91.90 85.01 86.16 0.0M
2025-09-08 89.99 89.99 83.55 87.19 0.0M
2025-09-05 88.98 88.98 85.15 86.95 0.0M
2025-09-04 84.25 87.99 84.25 87.57 0.0M
2025-09-03 89.90 89.90 84.51 85.56 0.0M
2025-09-02 86.40 86.50 85.00 85.31 0.0M
2025-09-01 86.25 88.50 84.01 84.41 0.0M
2025-08-29 94.80 94.80 87.30 88.45 0.0M
2025-08-28 84.99 95.40 81.00 90.40 0.0M
2025-08-26 81.50 81.50 78.10 80.95 0.0M
2025-08-25 80.79 80.79 76.21 80.75 0.0M
2025-08-22 82.00 82.00 78.00 78.20 0.0M
2025-08-21 79.70 81.80 79.25 80.07 0.0M
2025-08-20 83.99 83.99 75.00 76.09 0.0M
2025-08-19 79.00 79.98 77.28 79.62 0.0M
2025-08-18 81.85 81.85 75.02 77.28 0.0M
2025-08-14 82.99 82.99 77.11 78.80 0.0M
2025-08-13 83.28 85.00 81.15 82.37 0.0M
2025-08-12 83.10 84.80 80.15 83.28 0.0M
2025-08-11 85.50 85.50 83.07 84.70 0.0M
2025-08-08 84.00 85.74 83.00 83.16 0.0M
2025-08-07 87.00 87.00 84.52 85.99 0.0M
2025-08-06 85.30 87.39 82.45 86.72 0.0M
2025-08-05 85.00 86.90 83.00 83.23 0.0M
2025-08-04 87.00 88.00 84.95 86.83 0.0M
2025-08-01 86.95 86.95 84.12 84.50 0.0M
2025-07-31 86.76 88.00 84.20 85.21 0.0M
2025-07-30 86.50 89.00 85.00 86.76 0.0M
2025-07-29 86.99 86.99 83.31 86.47 0.0M
2025-07-28 86.99 87.00 85.00 85.31 0.0M
2025-07-25 89.65 89.65 85.00 87.99 0.0M
2025-07-24 89.80 90.00 87.00 88.04 0.0M
2025-07-23 90.98 90.98 87.00 87.91 0.0M
2025-07-22 91.00 91.00 86.15 90.57 0.0M
2025-07-21 87.00 91.10 83.56 90.11 0.0M
2025-07-18 87.00 89.75 85.01 85.62 0.0M
2025-07-17 86.25 91.00 86.25 87.47 0.0M
2025-07-16 90.85 91.00 88.80 90.13 0.0M
2025-07-15 92.35 93.00 88.00 88.13 0.0M
2025-07-14 90.50 93.99 86.01 89.11 0.0M
2025-07-11 90.00 94.85 88.95 91.12 0.0M
2025-07-10 82.60 90.55 82.60 90.45 0.0M
2025-07-09 88.90 88.90 82.00 82.58 0.0M
2025-07-08 82.30 89.00 82.15 85.67 0.0M
2025-07-07 82.13 83.80 79.00 81.06 0.0M
2025-07-04 82.02 82.90 82.02 82.13 0.0M
2025-07-03 83.45 84.01 77.30 82.02 0.0M
2025-07-02 82.92 83.46 82.51 83.45 0.0M
2025-07-01 83.00 84.80 81.00 82.92 0.0M
2025-06-30 87.00 87.00 81.00 82.70 0.0M
2025-06-27 86.50 87.89 82.00 84.23 0.0M
2025-06-26 85.50 87.79 84.51 86.50 0.0M
2025-06-25 82.10 84.62 82.10 84.00 0.0M
2025-06-24 84.55 86.00 81.00 81.46 0.0M
2025-06-23 80.00 87.50 80.00 84.15 0.0M
2025-06-20 86.00 88.00 83.56 83.99 0.0M
2025-06-19 86.15 86.15 83.00 83.29 0.0M
2025-06-18 86.20 86.20 83.65 84.66 0.0M
2025-06-17 86.00 86.88 83.50 84.29 0.0M
2025-06-16 87.99 87.99 83.02 83.39 0.0M
2025-06-13 83.90 84.98 80.05 83.89 0.0M
2025-06-12 89.99 89.99 81.51 83.92 0.0M
2025-06-11 86.90 92.50 86.90 90.50 0.0M
2025-06-10 90.00 92.00 86.99 89.49 0.0M
2025-06-09 92.00 92.00 86.00 89.78 0.0M
2025-06-06 92.00 92.00 85.52 88.39 0.0M
2025-06-05 91.88 92.90 89.50 89.76 0.0M
2025-06-04 96.50 96.50 90.10 92.34 0.0M
2025-06-03 93.50 98.50 93.00 94.39 0.0M
2025-06-02 94.50 95.50 92.35 94.93 0.0M
2025-05-30 89.20 94.50 89.20 91.40 0.0M
2025-05-29 96.30 96.30 91.50 92.56 0.0M
2025-05-28 94.90 96.90 92.05 93.54 0.0M
2025-05-27 88.10 92.50 88.00 92.50 0.0M
2025-05-26 88.27 91.90 87.99 88.10 0.0M
2025-05-23 87.65 89.00 83.10 88.21 0.0M
2025-05-22 84.77 86.00 82.60 85.52 0.0M
2025-05-21 88.95 88.95 83.00 84.35 0.0M
2025-05-20 89.42 92.83 84.55 86.73 0.0M
2025-05-19 97.99 97.99 88.85 88.98 0.0M
2025-05-16 94.90 95.99 93.00 93.52 0.0M
2025-05-15 93.00 95.58 91.50 91.98 0.0M
2025-05-14 93.00 93.95 92.00 92.35 0.0M
2025-05-13 89.39 89.48 87.00 89.48 0.0M
2025-05-12 84.00 85.22 84.00 85.22 0.0M
2025-05-09 78.47 82.25 77.00 81.17 0.0M
2025-05-08 79.00 82.82 77.20 78.86 0.0M
2025-05-07 77.31 81.84 77.31 79.23 0.0M
2025-05-06 86.00 86.00 80.00 80.94 0.0M
2025-05-05 87.99 87.99 82.00 83.90 0.0M
2025-05-02 84.39 84.39 81.12 83.98 0.0M
2025-04-30 85.00 85.00 80.65 82.74 0.0M
2025-04-29 83.50 85.00 81.02 83.57 0.0M
2025-04-28 85.00 87.45 82.22 82.71 0.0M
2025-04-25 91.99 91.99 86.00 86.22 0.0M
2025-04-24 94.43 94.43 89.71 90.25 0.0M
2025-04-23 92.28 94.79 90.00 94.43 0.0M
2025-04-22 92.00 93.60 91.00 92.28 0.0M
2025-04-21 95.00 95.00 90.50 91.83 0.0M
2025-04-17 91.00 93.60 89.00 90.92 0.0M
2025-04-16 92.89 92.89 89.11 90.84 0.0M
2025-04-15 92.90 92.90 89.00 90.02 0.0M
2025-04-11 86.30 90.90 86.30 89.99 0.0M
2025-04-09 87.50 89.80 86.00 89.60 0.0M
2025-04-08 87.00 87.36 84.90 86.90 0.0M
2025-04-07 86.90 86.90 83.01 83.20 0.0M
2025-04-04 87.00 88.85 85.00 87.28 0.0M
2025-04-03 88.00 91.96 84.09 85.11 0.0M
2025-04-02 91.95 91.95 88.00 88.51 0.0M
2025-04-01 95.00 95.30 86.28 88.41 0.0M
2025-03-28 91.05 94.90 90.82 90.82 0.0M
2025-03-27 95.60 100.90 95.58 95.59 0.0M
2025-03-26 102.00 102.00 100.61 100.61 0.0M
2025-03-25 111.47 111.47 105.90 105.90 0.0M
2025-03-24 107.20 114.00 107.00 111.47 0.0M
2025-03-21 116.00 116.00 108.00 110.10 0.0M
2025-03-20 105.00 113.00 105.00 110.49 0.0M
2025-03-19 112.48 112.48 104.00 108.02 0.0M
2025-03-18 101.60 109.00 101.60 107.23 0.0M
2025-03-17 111.25 111.25 103.52 104.09 0.0M
2025-03-13 108.80 108.80 104.00 106.04 0.0M
2025-03-12 105.00 107.00 104.00 104.06 0.0M
2025-03-11 98.00 104.95 96.87 103.66 0.0M
2025-03-10 110.00 110.00 101.87 101.96 0.0M
2025-03-07 108.75 108.75 102.00 107.23 0.0M
2025-03-06 99.00 100.00 92.60 99.90 0.0M
2025-03-05 92.70 92.70 89.00 90.95 0.0M
2025-03-04 86.00 89.89 83.01 84.38 0.0M
2025-03-03 88.35 88.35 78.70 83.53 0.0M
2025-02-28 89.65 96.00 83.75 84.85 0.0M
2025-02-27 99.10 103.90 90.00 90.10 0.0M
2025-02-25 108.30 108.30 99.05 99.10 0.0M
2025-02-24 101.95 104.00 92.00 99.00 0.0M
2025-02-21 97.80 98.00 90.10 97.25 0.0M
2025-02-20 89.95 97.95 88.50 89.65 0.0M
2025-02-19 95.90 95.90 89.00 89.95 0.0M
2025-02-18 84.55 93.75 84.40 87.20 0.0M
2025-02-17 89.35 105.00 89.35 93.75 0.0M
2025-02-14 100.00 102.00 87.35 97.00 0.0M
2025-02-13 108.50 108.50 97.00 97.05 0.0M
2025-02-12 105.85 109.20 98.25 101.40 0.0M
2025-02-11 117.95 117.95 104.90 109.15 0.0M
2025-02-10 108.00 114.00 108.00 112.20 0.0M
2025-02-07 116.95 116.95 105.10 108.55 0.0M
2025-02-06 119.90 119.90 109.20 111.90 0.0M
2025-02-05 124.60 124.60 114.00 114.35 0.0M
2025-02-04 120.00 123.90 114.50 119.10 0.0M
2025-02-03 120.50 126.40 120.15 120.15 0.0M
2025-02-01 123.50 129.35 122.00 126.45 0.0M
2025-01-31 128.85 130.00 121.15 123.75 0.0M
2025-01-30 127.50 127.50 127.00 127.50 0.0M
2025-01-29 109.95 121.45 109.95 121.45 0.0M
2025-01-28 115.70 115.70 115.70 115.70 0.0M
2025-01-27 122.00 122.00 121.75 121.75 0.0M
2025-01-24 137.00 137.00 127.00 128.15 0.0M
2025-01-23 134.50 135.00 127.30 133.00 0.0M
2025-01-22 138.90 138.90 130.70 132.30 0.0M
2025-01-21 142.95 143.00 131.10 137.00 0.0M
2025-01-20 135.80 138.00 131.50 136.90 0.0M
2025-01-17 135.00 139.80 133.10 133.60 0.0M
2025-01-16 138.05 138.05 133.50 135.75 0.0M
2025-01-15 129.00 131.50 129.00 131.50 0.0M
2025-01-14 125.00 129.00 123.80 125.35 0.0M
2025-01-13 135.00 135.00 123.35 123.80 0.0M
2025-01-10 138.00 138.00 129.35 129.80 0.0M
2025-01-09 138.00 139.90 135.75 136.15 0.0M
2025-01-08 139.80 139.80 135.00 138.00 0.0M
2025-01-07 139.80 143.90 134.00 136.80 0.0M
2025-01-06 149.75 150.85 137.00 139.80 0.0M
2025-01-03 144.70 147.40 141.50 143.90 0.0M
2025-01-02 141.95 143.90 138.30 140.40 0.0M
2025-01-01 136.65 142.70 133.25 137.60 0.0M