Kaira Can Co Ltd (KCCO)

KCCO
🏛️ 인도 →
1,623.25
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
2021-12-31 2,884.95 2,884.95 2,631.20 2,814.95 0.0M
2021-12-30 2,901.65 2,901.65 2,653.00 2,749.95 0.0M
2021-12-29 2,680.00 2,767.00 2,561.00 2,763.50 0.0M
2021-12-28 2,601.05 2,689.00 2,601.05 2,679.90 0.0M
2021-12-27 2,698.85 2,698.90 2,600.00 2,698.45 0.0M
2021-12-24 2,616.00 2,700.00 2,602.05 2,698.90 0.0M
2021-12-23 2,553.00 2,740.00 2,553.00 2,738.95 0.0M
2021-12-22 2,591.00 2,710.00 2,590.00 2,680.00 0.0M
2021-12-21 2,702.00 2,745.00 2,702.00 2,725.00 0.0M
2021-12-20 2,720.95 2,721.95 2,471.00 2,699.50 0.0M
2021-12-17 2,690.90 2,770.00 2,580.00 2,595.10 0.0M
2021-12-16 2,819.00 2,819.00 2,650.00 2,688.00 0.0M
2021-12-15 2,662.00 2,797.95 2,661.00 2,690.00 0.0M
2021-12-14 2,710.00 2,798.95 2,650.00 2,798.15 0.0M
2021-12-13 2,788.00 2,788.00 2,788.00 2,788.00 0.0M
2021-12-10 2,760.00 2,788.00 2,700.00 2,788.00 0.0M
2021-12-09 2,689.75 2,798.90 2,689.75 2,798.90 0.0M
2021-12-08 2,580.05 2,699.95 2,580.05 2,690.95 0.0M
2021-12-07 2,625.00 2,700.00 2,625.00 2,699.95 0.0M
2021-12-06 2,749.00 2,749.00 2,611.55 2,615.00 0.0M
2021-12-03 2,757.15 2,757.15 2,660.10 2,749.00 0.0M
2021-12-02 2,810.00 2,810.00 2,640.00 2,757.15 0.0M
2021-12-01 2,665.05 2,798.25 2,665.00 2,701.85 0.0M
2021-11-30 2,743.60 2,743.60 2,661.05 2,665.00 0.0M
2021-11-29 2,650.00 2,835.00 2,601.00 2,613.30 0.0M
2021-11-26 2,641.05 2,770.70 2,641.05 2,700.00 0.0M
2021-11-25 2,671.05 2,789.80 2,671.00 2,780.00 0.0M
2021-11-24 2,666.00 2,842.00 2,666.00 2,740.00 0.0M
2021-11-23 2,657.10 2,800.00 2,657.10 2,798.55 0.0M
2021-11-22 2,686.00 2,898.85 2,686.00 2,796.40 0.0M
2021-11-18 2,827.00 2,943.90 2,690.00 2,788.00 0.0M
2021-11-17 3,006.00 3,006.00 2,805.25 2,826.00 0.0M
2021-11-16 3,059.75 3,059.75 2,801.25 2,875.00 0.0M
2021-11-15 2,914.00 2,914.05 2,828.25 2,914.05 0.0M
2021-11-12 2,800.00 2,800.00 2,600.00 2,775.30 0.0M
2021-11-11 2,680.00 2,790.00 2,680.00 2,687.05 0.0M
2021-11-10 2,651.00 2,824.00 2,651.00 2,772.00 0.0M
2021-11-09 2,823.95 2,823.95 2,671.20 2,694.45 0.0M
2021-11-08 2,787.60 2,830.00 2,660.00 2,750.00 0.0M
2021-11-04 2,880.65 2,928.80 2,651.00 2,787.60 0.0M
2021-11-03 2,784.85 2,789.40 2,554.65 2,789.40 0.0M
2021-11-02 2,755.00 2,830.00 2,631.30 2,656.60 0.0M
2021-11-01 2,550.05 2,777.00 2,525.00 2,756.15 0.0M
2021-10-29 2,598.25 2,871.75 2,598.25 2,655.10 0.0M
2021-10-28 2,751.00 2,752.05 2,635.85 2,735.00 0.0M
2021-10-27 2,745.00 2,885.50 2,744.35 2,774.55 0.0M
2021-10-26 2,753.45 3,000.00 2,753.45 2,888.75 0.0M
2021-10-25 2,962.00 3,000.00 2,897.50 2,898.35 0.0M
2021-10-22 3,098.80 3,098.80 3,000.00 3,050.00 0.0M
2021-10-21 3,159.00 3,198.80 2,944.10 3,121.55 0.0M
2021-10-20 2,901.25 3,159.00 2,901.25 3,099.00 0.0M
2021-10-19 3,083.10 3,154.95 2,988.70 3,008.70 0.0M
2021-10-18 3,001.25 3,146.90 3,001.25 3,146.00 0.0M
2021-10-14 2,938.80 2,997.05 2,741.00 2,997.05 0.0M
2021-10-13 2,960.05 2,989.40 2,839.20 2,854.35 0.0M
2021-10-12 3,041.20 3,080.00 2,948.00 2,988.60 0.0M
2021-10-11 3,198.80 3,200.00 3,050.00 3,102.75 0.0M
2021-10-08 3,278.80 3,278.80 3,080.00 3,100.00 0.0M
2021-10-07 3,284.80 3,391.50 3,072.20 3,231.55 0.0M
2021-10-06 3,159.00 3,399.95 3,159.00 3,230.00 0.0M
2021-10-05 3,380.00 3,499.50 3,253.25 3,324.60 0.0M
2021-10-04 3,501.00 3,567.30 3,251.00 3,345.95 0.0M
2021-10-01 3,338.80 3,397.45 3,320.00 3,397.45 0.0M
2021-09-30 3,230.00 3,235.70 3,111.00 3,235.70 0.0M
2021-09-29 2,788.25 3,081.65 2,788.25 3,081.65 0.0M
2021-09-28 2,934.95 2,934.95 2,934.95 2,934.95 0.0M
2021-09-27 3,390.00 3,390.00 3,089.40 3,089.40 0.0M
2021-09-24 3,194.80 3,252.00 3,194.80 3,252.00 0.0M
2021-09-23 3,085.00 3,097.15 3,000.00 3,097.15 0.0M
2021-09-22 2,740.00 2,949.70 2,735.20 2,949.70 0.0M
2021-09-21 2,630.00 2,745.00 2,406.20 2,681.55 0.0M
2021-09-20 2,585.10 2,840.00 2,527.00 2,629.40 0.0M
2021-09-17 2,500.00 2,585.10 2,467.60 2,585.10 0.0M
2021-09-16 2,318.00 2,350.10 2,251.00 2,350.10 0.0M
2021-09-15 1,685.00 1,958.45 1,685.00 1,958.45 0.0M
2021-09-14 1,640.10 1,648.00 1,620.05 1,632.05 0.0M
2021-09-13 1,649.75 1,649.80 1,578.95 1,637.55 0.0M
2021-09-09 1,624.85 1,627.95 1,600.00 1,621.15 0.0M
2021-09-08 1,595.00 1,622.00 1,590.00 1,592.50 0.0M
2021-09-07 1,640.00 1,640.00 1,591.20 1,612.00 0.0M
2021-09-06 1,692.00 1,692.00 1,600.00 1,630.65 0.0M
2021-09-03 1,651.00 1,699.00 1,586.00 1,640.00 0.0M
2021-09-02 1,640.95 1,680.00 1,580.05 1,619.35 0.0M
2021-09-01 1,669.95 1,669.95 1,621.00 1,640.95 0.0M
2021-08-31 1,680.00 1,680.00 1,591.00 1,624.75 0.0M
2021-08-30 1,699.95 1,699.95 1,551.00 1,595.75 0.0M
2021-08-27 1,546.00 1,585.00 1,500.05 1,575.15 0.0M
2021-08-26 1,638.00 1,638.00 1,516.45 1,531.85 0.0M
2021-08-25 1,533.40 1,639.50 1,533.40 1,599.95 0.0M
2021-08-24 1,533.70 1,632.95 1,533.70 1,570.90 0.0M
2021-08-23 1,684.00 1,685.10 1,525.00 1,549.40 0.0M
2021-08-20 1,810.00 1,810.00 1,663.05 1,685.10 0.0M
2021-08-18 1,900.00 1,950.00 1,811.10 1,816.00 0.0M
2021-08-17 2,035.00 2,050.00 1,872.10 1,911.65 0.0M
2021-08-16 1,861.10 2,099.00 1,855.00 1,932.40 0.0M
2021-08-13 1,770.00 1,890.00 1,655.00 1,858.20 0.0M
2021-08-12 1,481.00 1,717.00 1,415.05 1,678.20 0.0M
2021-08-11 1,350.00 1,459.95 1,342.65 1,440.95 0.0M
2021-08-10 1,422.60 1,484.95 1,347.00 1,431.65 0.0M
2021-08-09 1,401.00 1,505.00 1,400.00 1,479.45 0.0M
2021-08-06 1,436.00 1,503.00 1,310.20 1,471.30 0.0M
2021-08-05 1,475.00 1,505.00 1,430.00 1,436.00 0.0M
2021-08-04 1,485.00 1,550.00 1,440.00 1,484.95 0.0M
2021-08-03 1,490.00 1,490.00 1,425.00 1,486.15 0.0M
2021-08-02 1,489.00 1,490.00 1,426.00 1,484.95 0.0M
2021-07-30 1,426.00 1,472.90 1,380.05 1,444.80 0.0M
2021-07-29 1,499.00 1,500.00 1,331.40 1,425.10 0.0M
2021-07-28 1,505.00 1,505.00 1,399.95 1,401.85 0.0M
2021-07-27 1,450.00 1,495.00 1,355.00 1,481.70 0.0M
2021-07-26 1,363.00 1,469.75 1,313.05 1,368.10 0.0M
2021-07-23 1,459.95 1,459.95 1,356.50 1,384.30 0.0M
2021-07-22 1,290.50 1,488.80 1,290.10 1,357.30 0.0M
2021-07-20 1,330.30 1,476.95 1,330.30 1,371.90 0.0M
2021-07-19 1,390.75 1,459.95 1,389.00 1,414.00 0.0M
2021-07-16 1,451.00 1,464.50 1,318.00 1,431.10 0.0M
2021-07-15 1,446.10 1,446.10 1,446.10 1,446.10 0.0M
2021-07-14 1,488.00 1,488.00 1,445.00 1,445.00 0.0M
2021-07-13 1,487.80 1,487.80 1,443.20 1,453.50 0.0M
2021-07-12 1,468.00 1,490.00 1,435.00 1,451.55 0.0M
2021-07-09 1,438.00 1,480.00 1,406.00 1,466.95 0.0M
2021-07-08 1,480.00 1,480.00 1,370.00 1,402.55 0.0M
2021-07-07 1,480.00 1,480.00 1,366.00 1,376.15 0.0M
2021-07-06 1,270.20 1,479.95 1,270.20 1,419.85 0.0M
2021-07-05 1,470.50 1,525.00 1,470.50 1,475.00 0.0M
2021-07-02 1,602.00 1,602.00 1,459.20 1,459.30 0.0M
2021-07-01 1,400.00 1,550.00 1,273.10 1,519.75 0.0M
2021-06-30 1,295.00 1,400.00 1,252.20 1,381.75 0.0M
2021-06-29 1,350.00 1,375.00 1,255.00 1,363.95 0.0M
2021-06-28 1,349.00 1,350.00 1,201.45 1,341.15 0.0M
2021-06-25 1,324.00 1,364.90 1,132.50 1,281.10 0.0M
2021-06-24 1,275.10 1,343.95 1,120.20 1,264.35 0.0M
2021-06-23 1,312.90 1,379.80 1,280.30 1,343.50 0.0M
2021-06-22 1,390.00 1,390.00 1,305.20 1,312.90 0.0M
2021-06-21 1,470.00 1,470.00 1,320.25 1,391.20 0.0M
2021-06-18 1,540.00 1,540.00 1,401.00 1,429.75 0.0M
2021-06-17 1,364.80 1,559.00 1,231.10 1,422.00 0.0M
2021-06-16 1,265.00 1,399.60 1,250.00 1,340.70 0.0M
2021-06-15 1,230.00 1,290.00 1,188.10 1,267.80 0.0M
2021-06-14 1,185.00 1,275.00 1,115.00 1,207.10 0.0M
2021-06-11 1,160.00 1,207.95 1,113.00 1,113.00 0.0M
2021-06-10 1,179.75 1,230.00 1,165.00 1,165.00 0.0M
2021-06-09 1,111.00 1,250.00 1,079.00 1,179.75 0.0M
2021-06-08 1,111.05 1,111.10 1,100.00 1,109.30 0.0M
2021-06-07 1,081.00 1,120.00 1,080.00 1,111.05 0.0M
2021-06-04 1,121.60 1,121.60 1,090.00 1,110.95 0.0M
2021-06-03 1,061.05 1,139.95 1,061.05 1,105.00 0.0M
2021-06-02 1,101.00 1,136.95 1,100.05 1,125.00 0.0M
2021-06-01 1,159.80 1,159.80 1,096.05 1,142.00 0.0M
2021-05-31 1,159.00 1,159.00 1,086.50 1,096.05 0.0M
2021-05-28 1,065.00 1,160.00 1,065.00 1,160.00 0.0M
2021-05-27 1,100.00 1,169.95 1,100.00 1,153.85 0.0M
2021-05-26 1,100.20 1,129.90 1,067.30 1,099.95 0.0M
2021-05-25 1,104.50 1,162.95 1,086.00 1,096.75 0.0M
2021-05-24 1,179.95 1,179.95 1,085.00 1,138.70 0.0M
2021-05-21 1,189.95 1,189.95 1,082.00 1,168.70 0.0M
2021-05-20 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-05-19 1,080.00 1,209.00 1,075.00 1,121.00 0.0M
2021-05-18 1,179.80 1,179.80 1,169.95 1,174.00 0.0M
2021-05-17 1,175.00 1,175.00 1,085.00 1,093.55 0.0M
2021-05-14 1,179.00 1,179.00 1,089.10 1,178.95 0.0M
2021-05-12 1,240.00 1,240.00 1,071.10 1,187.65 0.0M
2021-05-11 1,199.95 1,199.95 1,096.50 1,110.55 0.0M
2021-05-10 1,195.50 1,195.50 1,099.00 1,188.95 0.0M
2021-05-07 1,100.05 1,195.50 1,100.05 1,195.50 0.0M
2021-05-05 1,148.90 1,148.90 1,148.90 1,148.90 0.0M
2021-05-04 1,199.00 1,199.00 1,100.00 1,149.95 0.0M
2021-05-03 1,165.10 1,165.10 1,071.30 1,122.50 0.0M
2021-04-30 1,076.20 1,116.00 1,076.20 1,116.00 0.0M
2021-04-29 1,236.50 1,236.50 1,100.00 1,130.00 0.0M
2021-04-28 1,082.55 1,150.00 1,082.55 1,135.00 0.0M
2021-04-27 1,080.05 1,239.00 1,080.00 1,162.00 0.0M
2021-04-26 1,140.00 1,144.00 1,139.85 1,139.85 0.0M
2021-04-23 1,169.75 1,169.75 1,070.15 1,070.15 0.0M
2021-04-22 1,145.00 1,145.00 1,100.00 1,100.00 0.0M
2021-04-20 1,082.05 1,139.95 1,082.05 1,086.00 0.0M
2021-04-19 1,051.00 1,158.00 1,051.00 1,151.40 0.0M
2021-04-16 1,130.00 1,180.00 1,100.00 1,135.95 0.0M
2021-04-15 1,068.00 1,159.85 1,065.00 1,159.85 0.0M
2021-04-13 1,150.00 1,171.00 1,100.00 1,153.00 0.0M
2021-04-12 1,194.00 1,194.00 1,125.00 1,125.00 0.0M
2021-04-09 1,227.00 1,230.00 1,055.00 1,200.00 0.0M
2021-04-08 1,055.00 1,204.75 1,055.00 1,199.00 0.0M
2021-04-07 1,130.00 1,146.00 1,120.00 1,146.00 0.0M
2021-04-06 1,177.00 1,240.50 1,100.00 1,171.20 0.0M
2021-04-05 962.45 1,079.85 962.45 1,079.85 0.0M
2021-03-31 1,049.00 1,073.00 925.10 1,049.60 0.0M
2021-03-30 980.00 1,088.00 980.00 1,001.05 0.0M
2021-03-26 1,008.00 1,076.70 1,008.00 1,076.70 0.0M
2021-03-25 987.00 1,068.80 952.20 1,065.50 0.0M
2021-03-24 983.30 1,084.50 983.25 1,084.50 0.0M
2021-03-23 993.00 1,035.00 984.00 1,002.80 0.0M
2021-03-22 1,051.00 1,089.95 1,027.10 1,033.75 0.0M
2021-03-19 1,000.15 1,092.95 1,000.15 1,042.05 0.0M
2021-03-18 1,032.00 1,099.70 1,027.35 1,098.75 0.0M
2021-03-17 1,066.00 1,159.70 1,040.00 1,060.05 0.0M
2021-03-16 1,111.00 1,169.95 1,102.00 1,123.05 0.0M
2021-03-15 1,245.00 1,245.00 1,087.10 1,111.55 0.0M
2021-03-12 1,125.00 1,214.60 1,107.00 1,125.90 0.0M
2021-03-10 1,085.20 1,190.00 1,085.20 1,126.35 0.0M
2021-03-09 1,175.00 1,200.00 1,175.00 1,183.35 0.0M
2021-03-08 1,012.60 1,224.00 1,012.60 1,219.95 0.0M
2021-03-04 1,206.05 1,206.05 1,204.75 1,204.75 0.0M
2021-03-03 1,089.00 1,229.90 1,060.00 1,206.05 0.0M
2021-03-02 1,150.05 1,189.00 1,101.15 1,137.95 0.0M
2021-03-01 1,080.00 1,159.00 1,080.00 1,150.00 0.0M
2021-02-26 1,126.00 1,196.00 1,086.55 1,110.10 0.0M
2021-02-25 1,085.20 1,155.00 1,085.20 1,125.00 0.0M
2021-02-24 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2021-02-23 1,124.00 1,218.60 1,124.00 1,200.25 0.0M
2021-02-22 1,129.00 1,130.50 1,128.70 1,130.50 0.0M
2021-02-19 1,125.00 1,185.00 1,125.00 1,140.55 0.0M
2021-02-18 1,168.00 1,232.90 1,120.05 1,180.00 0.0M
2021-02-16 1,132.00 1,188.00 1,132.00 1,135.30 0.0M
2021-02-15 1,159.00 1,188.00 1,155.10 1,188.00 0.0M
2021-02-12 1,200.00 1,244.80 1,120.10 1,190.10 0.0M
2021-02-11 1,152.05 1,200.00 1,152.05 1,200.00 0.0M
2021-02-10 1,150.50 1,200.00 1,141.00 1,198.90 0.0M
2021-02-09 1,200.00 1,220.00 1,146.00 1,220.00 0.0M
2021-02-08 1,130.00 1,223.00 1,130.00 1,200.00 0.0M
2021-02-05 1,238.00 1,238.00 1,165.05 1,223.60 0.0M
2021-02-04 1,243.90 1,243.90 1,165.00 1,197.30 0.0M
2021-02-03 1,131.10 1,249.80 1,131.10 1,140.45 0.0M
2021-02-02 1,250.00 1,254.80 1,111.45 1,254.80 0.0M
2021-02-01 1,114.00 1,234.90 1,114.00 1,234.90 0.0M
2021-01-29 1,214.00 1,214.00 1,214.00 1,214.00 0.0M
2021-01-27 1,125.00 1,165.00 1,115.00 1,165.00 0.0M
2021-01-25 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2021-01-21 1,243.95 1,243.95 1,243.95 1,243.95 0.0M
2021-01-20 1,111.00 1,287.00 1,111.00 1,162.30 0.0M
2021-01-18 1,210.00 1,210.00 1,124.90 1,209.95 0.0M
2021-01-15 1,228.00 1,249.85 1,228.00 1,249.85 0.0M
2021-01-14 1,275.00 1,275.00 1,175.00 1,229.95 0.0M
2021-01-13 1,206.00 1,249.80 1,180.50 1,249.80 0.0M
2021-01-12 1,287.75 1,287.75 1,160.10 1,206.75 0.0M
2021-01-08 1,287.00 1,287.95 1,187.00 1,211.70 0.0M
2021-01-07 1,289.00 1,289.95 1,274.00 1,274.00 0.0M
2021-01-06 1,202.95 1,250.00 1,160.05 1,186.70 0.0M
2021-01-05 1,101.25 1,214.00 1,101.25 1,202.95 0.0M
2021-01-04 1,168.00 1,168.00 1,160.00 1,160.10 0.0M
2021-01-01 1,219.00 1,219.00 1,219.00 1,219.00 0.0M