KDDL Ltd (KDDL)

KDDL
🏛️ 인도 →
2,654.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 2,673.70 2,706.00 2,625.00 2,654.20 0.0M
2025-10-06 2,710.00 2,712.00 2,632.10 2,647.20 0.0M
2025-10-03 2,699.90 2,699.90 2,665.00 2,672.30 0.0M
2025-10-01 2,696.90 2,696.90 2,650.90 2,664.50 0.0M
2025-09-30 2,665.00 2,690.00 2,630.40 2,670.20 0.0M
2025-09-29 2,664.00 2,679.80 2,605.20 2,664.80 0.0M
2025-09-26 2,680.00 2,719.80 2,645.00 2,664.10 0.0M
2025-09-25 2,658.20 2,670.00 2,611.20 2,660.10 0.0M
2025-09-24 2,625.90 2,669.00 2,601.10 2,655.50 0.0M
2025-09-23 2,605.00 2,691.10 2,595.30 2,626.50 0.0M
2025-09-22 2,662.00 2,662.00 2,590.80 2,601.00 0.0M
2025-09-19 2,676.00 2,754.90 2,602.70 2,623.90 0.0M
2025-09-18 2,591.40 2,715.00 2,565.00 2,691.70 0.0M
2025-09-17 2,468.80 2,618.00 2,445.00 2,578.50 0.0M
2025-09-16 2,450.00 2,478.60 2,411.10 2,468.30 0.0M
2025-09-15 2,416.70 2,460.80 2,403.10 2,443.30 0.0M
2025-09-12 2,325.00 2,458.80 2,325.00 2,416.70 0.0M
2025-09-11 2,365.00 2,388.30 2,339.90 2,347.40 0.0M
2025-09-10 2,366.60 2,404.70 2,337.10 2,375.00 0.0M
2025-09-09 2,381.20 2,400.00 2,358.00 2,366.60 0.0M
2025-09-08 2,380.30 2,413.00 2,371.80 2,383.10 0.0M
2025-09-05 2,381.90 2,420.00 2,358.10 2,387.80 0.0M
2025-09-04 2,445.00 2,445.00 2,356.10 2,379.30 0.0M
2025-09-03 2,396.90 2,436.90 2,314.10 2,326.10 0.0M
2025-09-02 2,370.10 2,429.90 2,356.10 2,387.40 0.0M
2025-09-01 2,400.00 2,444.30 2,370.80 2,383.40 0.0M
2025-08-29 2,410.90 2,418.50 2,352.40 2,384.70 0.0M
2025-08-28 2,370.10 2,427.60 2,352.10 2,411.00 0.0M
2025-08-26 2,415.90 2,435.00 2,384.10 2,398.10 0.0M
2025-08-25 2,461.60 2,491.60 2,423.00 2,435.90 0.0M
2025-08-22 2,555.00 2,562.40 2,461.00 2,471.30 0.0M
2025-08-21 2,555.00 2,581.00 2,542.70 2,559.90 0.0M
2025-08-20 2,525.50 2,588.90 2,525.00 2,545.60 0.0M
2025-08-19 2,520.40 2,620.00 2,500.10 2,524.50 0.0M
2025-08-18 2,570.00 2,650.00 2,490.70 2,501.60 0.0M
2025-08-14 2,539.90 2,678.00 2,536.20 2,591.40 0.0M
2025-08-13 2,532.30 2,567.30 2,501.10 2,519.50 0.0M
2025-08-12 2,578.80 2,604.50 2,520.20 2,541.20 0.0M
2025-08-11 2,585.40 2,615.90 2,550.10 2,557.40 0.0M
2025-08-08 2,580.10 2,620.00 2,555.70 2,610.40 0.0M
2025-08-07 2,667.20 2,667.20 2,565.50 2,580.10 0.0M
2025-08-06 2,679.40 2,699.00 2,620.70 2,651.40 0.0M
2025-08-05 2,679.90 2,725.00 2,636.00 2,679.40 0.0M
2025-08-04 2,656.00 2,689.90 2,605.10 2,673.10 0.0M
2025-08-01 2,693.50 2,709.90 2,605.00 2,619.70 0.0M
2025-07-31 2,650.00 2,729.90 2,650.00 2,698.80 0.0M
2025-07-30 2,755.00 2,767.30 2,676.00 2,706.60 0.0M
2025-07-29 2,800.00 2,810.00 2,718.60 2,741.60 0.0M
2025-07-28 2,834.00 2,948.80 2,753.70 2,785.60 0.0M
2025-07-25 2,891.70 2,902.70 2,845.00 2,871.90 0.0M
2025-07-24 2,812.20 2,940.00 2,798.00 2,891.70 0.1M
2025-07-23 2,805.00 2,822.00 2,768.00 2,808.20 0.0M
2025-07-22 2,789.50 2,800.30 2,767.70 2,782.40 0.0M
2025-07-21 2,737.70 2,825.00 2,724.10 2,782.90 0.0M
2025-07-18 2,764.20 2,844.10 2,721.00 2,737.70 0.0M
2025-07-17 2,778.80 2,798.80 2,708.40 2,761.30 0.0M
2025-07-16 2,785.00 2,832.40 2,771.60 2,790.70 0.0M
2025-07-15 2,762.20 2,795.00 2,745.10 2,777.90 0.0M
2025-07-14 2,705.80 2,786.00 2,672.80 2,773.70 0.0M
2025-07-11 2,716.00 2,752.90 2,675.10 2,705.80 0.0M
2025-07-10 2,737.00 2,774.90 2,720.20 2,734.50 0.0M
2025-07-09 2,768.80 2,864.90 2,717.60 2,737.00 0.0M
2025-07-08 2,802.20 2,824.90 2,747.20 2,756.70 0.0M
2025-07-07 2,848.20 2,854.70 2,794.00 2,803.00 0.0M
2025-07-04 2,814.30 2,846.30 2,749.60 2,820.00 0.0M
2025-07-03 2,832.10 2,832.10 2,772.20 2,786.40 0.0M
2025-07-02 2,834.90 2,859.60 2,796.90 2,820.80 0.0M
2025-07-01 2,894.00 2,914.70 2,787.00 2,830.80 0.0M
2025-06-30 2,679.50 2,912.20 2,658.50 2,886.60 0.1M
2025-06-27 2,678.80 2,730.90 2,649.00 2,653.00 0.0M
2025-06-26 2,679.00 2,687.80 2,638.00 2,661.80 0.0M
2025-06-25 2,794.70 2,830.00 2,645.70 2,656.10 0.0M
2025-06-24 2,770.00 2,797.20 2,737.30 2,779.80 0.0M
2025-06-23 2,730.00 2,828.60 2,702.00 2,733.50 0.0M
2025-06-20 2,770.00 2,797.90 2,715.50 2,737.00 0.0M
2025-06-19 2,843.40 2,867.40 2,749.90 2,757.60 0.0M
2025-06-18 2,869.40 2,979.80 2,821.00 2,848.50 0.1M
2025-06-17 3,009.90 3,079.80 2,821.20 2,854.40 0.2M
2025-06-16 2,495.70 2,992.60 2,494.80 2,949.60 0.3M
2025-06-13 2,471.00 2,542.30 2,410.00 2,493.90 0.0M
2025-06-12 2,544.00 2,550.00 2,506.00 2,518.40 0.0M
2025-06-11 2,525.00 2,553.20 2,500.00 2,531.00 0.0M
2025-06-10 2,571.00 2,600.00 2,518.00 2,524.90 0.0M
2025-06-09 2,646.80 2,678.70 2,555.00 2,567.20 0.0M
2025-06-06 2,673.00 2,689.30 2,626.00 2,646.80 0.0M
2025-06-05 2,668.80 2,674.20 2,634.10 2,672.40 0.0M
2025-06-04 2,654.50 2,673.00 2,626.00 2,642.20 0.0M
2025-06-03 2,620.00 2,705.00 2,617.90 2,662.40 0.0M
2025-06-02 2,673.50 2,706.00 2,602.50 2,618.60 0.0M
2025-05-30 2,702.60 2,712.80 2,650.00 2,665.10 0.0M
2025-05-29 2,685.00 2,739.90 2,665.00 2,689.20 0.0M
2025-05-28 2,749.90 2,749.90 2,660.20 2,682.70 0.0M
2025-05-27 2,718.70 2,739.90 2,653.00 2,725.00 0.0M
2025-05-26 2,680.30 2,727.00 2,672.10 2,709.00 0.0M
2025-05-23 2,621.90 2,779.80 2,621.90 2,680.30 0.0M
2025-05-22 2,668.00 2,700.50 2,590.20 2,608.60 0.0M
2025-05-21 2,718.00 2,734.80 2,675.00 2,692.80 0.0M
2025-05-20 2,796.80 2,840.10 2,700.00 2,708.30 0.0M
2025-05-19 2,770.00 2,890.00 2,745.00 2,866.20 0.0M
2025-05-16 2,710.00 2,786.90 2,709.90 2,738.10 0.0M
2025-05-15 2,691.00 2,750.00 2,608.00 2,712.70 0.0M
2025-05-14 2,707.90 2,768.00 2,688.00 2,732.80 0.0M
2025-05-13 2,714.00 2,748.10 2,660.00 2,706.30 0.0M
2025-05-12 2,638.00 2,700.00 2,600.00 2,682.40 0.0M
2025-05-09 2,470.00 2,556.00 2,470.00 2,523.60 0.0M
2025-05-08 2,570.00 2,674.00 2,550.10 2,593.40 0.0M
2025-05-07 2,545.00 2,649.00 2,512.50 2,581.20 0.0M
2025-05-06 2,712.80 2,718.70 2,555.00 2,568.80 0.0M
2025-05-05 2,620.20 2,719.10 2,595.00 2,712.80 0.0M
2025-05-02 2,608.60 2,647.00 2,579.90 2,620.20 0.0M
2025-04-30 2,670.00 2,694.00 2,600.00 2,608.60 0.0M
2025-04-29 2,719.40 2,761.00 2,675.10 2,694.40 0.0M
2025-04-28 2,800.10 2,800.10 2,707.10 2,719.40 0.0M
2025-04-25 2,945.00 2,952.40 2,775.00 2,806.50 0.0M
2025-04-24 3,070.10 3,074.90 2,910.10 2,933.00 0.0M
2025-04-23 2,940.00 3,110.90 2,860.00 3,044.90 0.0M
2025-04-22 2,892.60 2,990.90 2,868.00 2,932.90 0.0M
2025-04-21 2,969.80 2,969.80 2,866.10 2,892.60 0.0M
2025-04-17 2,859.00 2,981.90 2,839.90 2,917.00 0.0M
2025-04-16 2,860.00 2,887.00 2,787.40 2,864.10 0.0M
2025-04-15 2,645.00 2,820.20 2,608.60 2,785.30 0.0M
2025-04-11 2,619.20 2,689.20 2,543.15 2,601.35 0.0M
2025-04-09 2,622.25 2,690.00 2,549.95 2,565.75 0.0M
2025-04-08 2,791.45 2,799.00 2,615.20 2,644.95 0.0M
2025-04-07 2,575.25 2,800.00 2,555.00 2,699.10 0.0M
2025-04-04 3,069.95 3,096.55 2,784.00 2,828.65 0.0M
2025-04-03 3,200.00 3,200.00 3,055.00 3,074.25 0.0M
2025-04-02 3,200.00 3,200.00 3,162.00 3,198.50 0.0M
2025-04-01 3,250.10 3,279.95 3,171.00 3,186.60 0.0M
2025-03-28 3,220.00 3,330.00 3,170.00 3,267.30 0.0M
2025-03-27 3,219.00 3,279.10 3,157.05 3,237.50 0.0M
2025-03-26 3,148.00 3,351.00 3,099.95 3,219.50 0.0M
2025-03-25 3,225.25 3,273.80 3,052.40 3,096.75 0.0M
2025-03-24 3,251.00 3,330.00 3,201.75 3,225.25 0.0M
2025-03-21 3,150.00 3,308.20 3,112.40 3,283.85 0.0M
2025-03-20 3,149.95 3,261.00 3,070.05 3,153.80 0.0M
2025-03-19 3,034.95 3,136.55 2,959.00 3,116.90 0.0M
2025-03-18 2,959.45 3,049.45 2,950.00 2,989.45 0.0M
2025-03-17 2,940.50 2,998.00 2,850.00 2,959.40 0.0M
2025-03-13 2,824.95 2,929.45 2,824.95 2,897.05 0.0M
2025-03-12 2,919.95 2,940.00 2,800.00 2,826.60 0.0M
2025-03-11 2,990.00 2,990.00 2,820.80 2,914.35 0.0M
2025-03-10 3,000.00 3,044.95 2,952.25 2,990.90 0.0M
2025-03-07 2,900.85 3,070.00 2,850.05 3,044.35 0.0M
2025-03-06 2,866.30 2,920.00 2,854.00 2,900.85 0.0M
2025-03-05 2,937.00 2,948.80 2,846.10 2,866.30 0.0M
2025-03-04 2,700.05 2,854.00 2,501.20 2,827.35 0.0M
2025-03-03 2,995.00 3,000.00 2,658.15 2,776.20 0.0M
2025-02-28 2,735.10 3,035.70 2,650.00 2,953.50 0.0M
2025-02-27 2,870.00 2,889.95 2,667.05 2,763.25 0.0M
2025-02-25 3,112.90 3,118.95 2,860.00 2,912.80 0.0M
2025-02-24 2,856.00 3,148.00 2,826.80 3,112.90 0.1M
2025-02-21 2,660.40 3,043.00 2,660.40 2,976.55 0.1M
2025-02-20 2,410.85 2,800.80 2,346.30 2,707.10 0.0M
2025-02-19 2,134.45 2,488.85 2,092.35 2,411.20 0.0M
2025-02-18 2,163.60 2,208.70 2,050.00 2,155.95 0.0M
2025-02-17 2,129.00 2,215.90 2,123.05 2,131.65 0.0M
2025-02-14 2,151.00 2,160.05 2,051.05 2,129.00 0.0M
2025-02-13 2,138.00 2,206.10 2,126.35 2,145.00 0.0M
2025-02-12 2,128.75 2,222.65 2,077.00 2,165.50 0.0M
2025-02-11 2,248.60 2,258.90 2,076.95 2,128.75 0.0M
2025-02-10 2,295.00 2,297.95 2,220.00 2,237.40 0.0M
2025-02-07 2,336.80 2,336.80 2,284.95 2,295.25 0.0M
2025-02-06 2,391.95 2,394.90 2,311.10 2,325.85 0.0M
2025-02-05 2,286.55 2,395.00 2,286.55 2,383.75 0.0M
2025-02-04 2,311.00 2,357.95 2,253.75 2,286.30 0.0M
2025-02-03 2,428.00 2,434.20 2,305.00 2,309.15 0.0M
2025-02-01 2,394.50 2,400.00 2,300.00 2,396.40 0.0M
2025-01-31 2,367.40 2,416.90 2,345.25 2,382.65 0.0M
2025-01-30 2,368.85 2,420.00 2,323.00 2,355.65 0.0M
2025-01-29 2,346.00 2,392.25 2,303.30 2,346.70 0.0M
2025-01-28 2,375.45 2,388.85 2,160.40 2,324.40 0.0M
2025-01-27 2,435.25 2,448.10 2,270.25 2,307.85 0.0M
2025-01-24 2,560.00 2,566.00 2,415.00 2,435.25 0.0M
2025-01-23 2,570.00 2,580.00 2,523.75 2,554.40 0.0M
2025-01-22 2,585.90 2,605.80 2,460.10 2,533.95 0.0M
2025-01-21 2,748.00 2,748.00 2,552.40 2,592.20 0.0M
2025-01-20 2,733.80 2,749.00 2,659.95 2,717.05 0.0M
2025-01-17 2,652.40 2,778.80 2,648.80 2,743.05 0.0M
2025-01-16 2,635.00 2,697.85 2,635.00 2,676.70 0.0M
2025-01-15 2,670.00 2,735.05 2,640.25 2,649.55 0.0M
2025-01-14 2,676.30 2,718.00 2,641.05 2,686.90 0.0M
2025-01-13 2,810.00 2,810.00 2,631.05 2,662.25 0.0M
2025-01-10 2,786.80 2,830.00 2,700.10 2,798.35 0.0M
2025-01-09 2,870.00 2,870.00 2,770.10 2,812.35 0.0M
2025-01-08 2,906.95 2,935.30 2,820.00 2,846.90 0.0M
2025-01-07 2,824.00 2,959.00 2,800.00 2,933.60 0.0M
2025-01-06 2,960.35 3,010.00 2,810.00 2,842.85 0.0M
2025-01-03 3,052.00 3,060.00 2,960.00 2,974.35 0.0M
2025-01-02 3,129.70 3,134.90 3,007.75 3,036.05 0.0M
2025-01-01 3,061.00 3,125.00 3,003.45 3,098.70 0.0M