Kellton Tech Solutions Ltd (KELL)

KELL
🏛️ 인도 →
23.96
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 64.50 65.00 62.75 63.05 0.7M
2021-12-30 62.70 64.50 62.30 63.95 0.9M
2021-12-29 63.40 64.95 62.35 62.80 0.9M
2021-12-28 64.65 66.40 63.00 63.45 1.3M
2021-12-27 63.90 65.95 61.90 64.15 2.3M
2021-12-24 61.15 64.50 61.10 63.50 2.3M
2021-12-23 59.10 61.90 59.05 61.15 1.3M
2021-12-22 56.00 59.85 55.50 58.25 0.9M
2021-12-21 56.10 57.40 54.85 55.35 0.8M
2021-12-20 58.00 58.40 53.75 55.65 1.3M
2021-12-17 60.10 62.00 58.50 58.80 1.0M
2021-12-16 62.50 63.70 57.00 60.30 1.4M
2021-12-15 63.90 64.50 61.20 61.70 1.1M
2021-12-14 61.50 64.80 60.20 63.35 2.0M
2021-12-13 59.50 63.90 59.50 61.60 3.0M
2021-12-10 59.20 60.90 58.75 59.05 2.0M
2021-12-09 53.50 59.60 53.30 58.70 4.1M
2021-12-08 53.45 54.10 53.15 53.65 0.6M
2021-12-07 54.00 54.50 52.50 53.05 0.8M
2021-12-06 50.40 54.80 49.30 52.75 2.5M
2021-12-03 49.60 50.55 47.90 48.30 0.7M
2021-12-02 49.80 50.50 47.95 49.45 0.4M
2021-12-01 48.90 49.70 48.20 49.15 0.2M
2021-11-30 48.00 49.90 48.00 48.30 0.3M
2021-11-29 49.50 49.50 47.00 48.20 0.5M
2021-11-26 51.05 52.30 48.50 49.85 0.6M
2021-11-25 52.50 53.30 50.40 52.20 0.7M
2021-11-24 50.60 53.80 50.30 52.00 1.3M
2021-11-23 47.90 50.50 47.55 50.20 0.5M
2021-11-22 48.90 48.90 46.70 48.25 0.5M
2021-11-18 48.60 49.10 47.15 48.25 0.5M
2021-11-17 49.00 49.85 48.05 48.40 0.3M
2021-11-16 51.25 51.25 49.00 49.15 0.3M
2021-11-15 49.85 51.70 49.80 50.00 0.6M
2021-11-12 52.00 52.00 49.35 49.85 0.4M
2021-11-11 50.90 51.85 50.45 50.80 0.3M
2021-11-10 50.60 51.55 50.50 50.90 0.3M
2021-11-09 49.00 51.95 48.70 50.40 0.7M
2021-11-08 49.45 49.60 48.25 48.70 0.3M
2021-11-04 48.30 49.30 47.60 49.10 0.1M
2021-11-03 48.00 49.20 47.70 47.95 0.2M
2021-11-02 47.75 49.40 47.75 48.25 0.2M
2021-11-01 47.40 48.05 46.60 47.55 0.2M
2021-10-29 47.50 48.15 46.30 46.90 0.3M
2021-10-28 48.40 49.00 47.25 47.50 0.4M
2021-10-27 48.75 49.75 48.00 48.50 0.2M
2021-10-26 48.15 49.30 48.05 48.65 0.2M
2021-10-25 49.75 49.95 47.35 48.05 0.4M
2021-10-22 49.95 51.20 49.25 49.50 0.4M
2021-10-21 50.85 50.85 49.35 49.60 0.3M
2021-10-20 50.60 51.30 49.40 50.35 0.5M
2021-10-19 52.15 53.50 50.40 50.75 0.7M
2021-10-18 52.35 52.80 51.90 52.15 0.7M
2021-10-14 51.35 53.55 51.15 51.60 0.7M
2021-10-13 51.20 51.40 50.55 50.90 0.5M
2021-10-12 51.40 51.75 50.60 50.95 0.5M
2021-10-11 52.30 52.65 51.10 51.30 0.5M
2021-10-08 51.45 54.40 50.80 52.05 0.9M
2021-10-07 51.30 51.90 50.40 51.05 0.5M
2021-10-06 51.90 52.40 50.70 50.95 0.5M
2021-10-05 52.50 52.50 51.10 51.50 0.6M
2021-10-04 51.20 52.50 51.00 52.05 0.5M
2021-10-01 50.40 51.40 48.50 50.75 0.4M
2021-09-30 51.45 51.45 50.00 50.25 0.5M
2021-09-29 50.70 52.05 50.00 50.45 0.4M
2021-09-28 51.15 51.75 50.50 50.75 0.3M
2021-09-27 52.95 52.95 51.00 51.40 0.3M
2021-09-24 52.45 53.80 51.90 52.35 0.5M
2021-09-23 52.00 53.70 51.60 51.90 0.5M
2021-09-22 51.10 51.55 50.10 50.95 0.4M
2021-09-21 51.05 51.45 49.00 50.70 0.5M
2021-09-20 51.00 53.80 50.00 51.50 0.7M
2021-09-17 54.65 55.75 51.35 52.20 1.0M
2021-09-16 55.60 57.20 53.70 54.05 0.9M
2021-09-15 54.75 57.40 54.40 55.45 2.1M
2021-09-14 49.05 54.95 48.75 54.20 2.8M
2021-09-13 49.25 49.45 48.50 48.70 0.3M
2021-09-09 49.10 49.80 48.60 48.85 0.4M
2021-09-08 48.40 50.00 47.75 49.10 0.5M
2021-09-07 49.65 50.75 47.30 48.00 0.6M
2021-09-06 47.00 52.00 47.00 49.35 1.0M
2021-09-03 49.75 49.75 45.60 47.60 0.9M
2021-09-02 45.25 49.80 45.25 47.75 2.1M
2021-09-01 43.95 45.50 43.90 45.05 0.3M
2021-08-31 45.90 46.35 44.60 44.80 0.4M
2021-08-30 45.10 46.00 43.75 45.85 0.5M
2021-08-27 43.95 44.85 43.00 44.15 0.4M
2021-08-26 44.50 46.50 43.20 43.40 0.9M
2021-08-25 47.35 47.35 44.05 44.85 1.0M
2021-08-24 40.55 47.50 39.30 46.70 2.0M
2021-08-23 44.00 45.30 39.65 40.55 1.1M
2021-08-20 45.50 46.00 41.65 43.35 2.7M
2021-08-18 50.90 51.25 46.50 47.20 1.5M
2021-08-17 51.30 53.10 50.20 50.30 0.5M
2021-08-16 55.90 55.90 51.75 52.20 0.7M
2021-08-13 54.35 56.60 53.80 55.30 0.9M
2021-08-12 51.10 54.20 51.05 53.70 0.7M
2021-08-11 53.00 53.35 49.30 50.95 1.1M
2021-08-10 56.80 56.80 51.50 53.00 1.1M
2021-08-09 57.90 57.90 56.10 56.40 0.7M
2021-08-06 55.00 56.80 55.00 55.85 0.5M
2021-08-05 56.65 56.95 55.50 55.90 0.8M
2021-08-04 57.10 59.40 56.15 56.45 1.2M
2021-08-03 56.10 57.60 55.40 56.50 1.1M
2021-08-02 55.95 56.50 55.35 55.70 0.9M
2021-07-30 57.20 57.80 54.35 55.80 2.1M
2021-07-29 58.25 59.40 56.55 57.50 2.0M
2021-07-28 57.40 58.40 55.40 57.85 3.0M
2021-07-27 58.90 59.50 56.15 56.85 2.0M
2021-07-26 60.15 60.50 56.00 57.80 2.5M
2021-07-23 62.00 62.40 60.00 60.30 1.1M
2021-07-22 62.00 62.50 61.00 61.60 2.2M
2021-07-20 61.05 61.45 59.25 60.15 1.3M
2021-07-19 61.80 62.35 60.60 61.25 1.0M
2021-07-16 65.00 65.45 61.00 62.50 2.3M
2021-07-15 57.45 66.85 57.25 63.35 9.1M
2021-07-14 61.50 61.70 55.85 56.85 5.4M
2021-07-13 63.60 63.95 61.15 61.50 1.3M
2021-07-12 64.50 64.90 62.50 63.05 1.7M
2021-07-09 63.15 65.10 63.00 63.40 3.3M
2021-07-08 69.90 69.95 61.00 63.15 10.1M
2021-07-07 71.00 72.00 69.00 69.30 3.4M
2021-07-06 71.85 72.70 68.85 69.15 1.5M
2021-07-05 72.20 73.05 71.05 71.30 3.4M
2021-07-02 68.40 71.45 68.40 70.60 3.8M
2021-07-01 67.50 69.35 67.10 68.30 0.9M
2021-06-30 68.45 70.25 66.50 67.20 3.1M
2021-06-29 69.00 69.40 66.80 68.00 1.0M
2021-06-28 71.40 72.30 68.00 68.15 1.8M
2021-06-25 71.80 72.45 70.15 70.55 0.6M
2021-06-24 72.20 72.60 70.80 71.25 0.7M
2021-06-23 71.80 72.65 71.00 71.60 0.8M
2021-06-22 74.85 75.75 70.55 71.05 2.4M
2021-06-21 70.40 74.85 69.50 73.95 1.8M
2021-06-18 75.60 76.25 70.50 70.60 2.7M
2021-06-17 78.00 78.45 74.00 74.10 2.8M
2021-06-16 84.95 85.25 78.30 79.10 3.6M
2021-06-15 86.30 87.35 83.30 84.15 2.5M
2021-06-14 88.80 89.85 82.00 85.60 9.3M
2021-06-11 89.00 92.00 84.25 88.00 11.9M
2021-06-10 82.00 88.20 81.90 87.40 5.4M
2021-06-09 81.25 82.20 79.90 81.00 2.2M
2021-06-08 79.00 81.00 78.20 80.35 2.8M
2021-06-07 77.50 79.00 77.05 78.15 1.2M
2021-06-04 76.25 79.25 76.25 76.95 3.6M
2021-06-03 74.00 77.00 73.15 75.45 2.2M
2021-06-02 71.80 73.30 71.15 72.20 1.2M
2021-06-01 72.60 73.75 68.20 71.55 1.3M
2021-05-31 74.50 75.35 70.40 71.65 0.8M
2021-05-28 75.40 76.50 74.05 74.55 1.3M
2021-05-27 74.20 75.65 71.05 74.65 1.7M
2021-05-26 76.00 76.50 73.50 74.20 4.6M
2021-05-25 68.50 71.30 68.50 70.55 1.6M
2021-05-24 64.00 68.15 63.75 67.45 2.9M
2021-05-21 63.90 64.00 63.00 63.45 0.3M
2021-05-20 63.00 63.95 62.80 63.30 0.4M
2021-05-19 63.45 63.70 62.50 62.85 0.2M
2021-05-18 64.00 64.40 63.05 63.25 0.3M
2021-05-17 64.75 64.75 63.20 63.50 0.3M
2021-05-14 65.00 66.05 63.45 63.80 0.6M
2021-05-12 66.50 68.45 62.90 63.60 0.9M
2021-05-11 64.00 65.60 63.60 65.00 0.2M
2021-05-10 65.00 65.75 64.30 64.55 0.4M
2021-05-07 65.00 65.65 63.15 63.90 0.3M
2021-05-06 65.30 65.35 64.35 64.50 0.1M
2021-05-05 66.70 66.70 64.40 64.95 0.3M
2021-05-04 66.00 66.75 64.50 65.05 0.3M
2021-05-03 66.00 66.40 64.85 65.25 0.3M
2021-04-30 66.75 67.80 65.80 66.40 0.5M
2021-04-29 69.40 69.75 66.45 66.70 0.3M
2021-04-28 70.30 70.75 68.55 69.35 0.3M
2021-04-27 69.20 70.50 68.20 70.00 0.5M
2021-04-26 68.00 69.50 67.20 68.45 1.0M
2021-04-23 65.00 67.55 64.60 66.35 0.8M
2021-04-22 63.45 65.60 62.50 64.90 0.6M
2021-04-20 64.40 68.00 63.05 63.50 1.2M
2021-04-19 62.60 66.50 61.00 62.55 0.6M
2021-04-16 67.80 67.80 66.00 66.85 0.3M
2021-04-15 70.40 70.40 66.55 67.00 0.2M
2021-04-13 67.85 69.95 67.00 69.40 0.2M
2021-04-12 70.10 70.95 66.50 67.20 0.4M
2021-04-09 69.35 72.20 69.35 71.75 0.8M
2021-04-08 70.60 70.60 68.50 69.05 0.3M
2021-04-07 70.00 70.70 69.40 70.10 0.4M
2021-04-06 71.20 71.20 68.90 69.60 0.5M
2021-04-05 74.40 74.40 69.30 70.25 0.4M
2021-04-01 72.95 74.25 71.00 73.10 0.8M
2021-03-31 71.95 72.80 70.00 72.00 0.5M
2021-03-30 66.40 72.60 66.40 71.25 1.6M
2021-03-26 66.55 67.95 64.50 66.00 0.8M
2021-03-25 67.90 70.00 65.10 67.30 0.9M
2021-03-24 67.60 69.20 67.10 67.80 0.4M
2021-03-23 67.05 69.90 67.05 68.40 0.6M
2021-03-22 72.75 72.75 68.50 68.85 0.9M
2021-03-19 68.50 74.00 67.05 73.05 1.5M
2021-03-18 69.30 72.00 65.65 69.40 1.5M
2021-03-17 68.90 73.20 68.20 69.20 3.4M
2021-03-16 68.25 68.50 61.65 63.70 1.7M
2021-03-15 73.40 73.70 67.30 67.65 1.2M
2021-03-12 73.65 74.00 71.80 73.10 0.3M
2021-03-10 74.45 76.40 72.45 72.95 0.4M
2021-03-09 73.55 74.70 70.95 74.35 0.7M
2021-03-08 73.80 74.40 73.00 73.50 0.5M
2021-03-05 74.00 74.70 73.10 73.80 0.5M
2021-03-04 73.05 74.40 73.00 73.60 0.8M
2021-03-03 74.00 74.75 72.80 73.50 0.6M
2021-03-02 75.00 75.10 73.30 73.80 0.6M
2021-03-01 75.70 77.35 74.00 74.30 0.8M
2021-02-26 75.75 76.80 75.20 75.75 0.3M
2021-02-25 80.60 80.70 77.00 77.80 1.3M
2021-02-24 80.00 84.95 77.10 79.80 0.6M
2021-02-23 73.90 82.00 71.55 79.45 3.5M
2021-02-22 73.10 75.25 71.15 71.45 1.1M
2021-02-19 71.95 73.80 70.05 71.40 1.9M
2021-02-18 72.00 75.00 70.50 71.75 1.6M
2021-02-17 80.00 81.00 65.20 71.35 2.8M
2021-02-16 81.95 83.15 79.05 80.25 1.0M
2021-02-15 85.00 87.00 81.10 82.50 1.5M
2021-02-12 83.50 84.90 82.90 84.05 1.9M
2021-02-11 82.45 83.25 81.25 82.75 0.9M
2021-02-10 84.00 84.00 81.40 82.65 1.2M
2021-02-09 84.50 85.50 82.00 83.30 1.3M
2021-02-08 80.60 85.95 80.40 84.75 3.0M
2021-02-05 77.50 83.00 77.00 80.20 5.3M
2021-02-04 76.90 78.00 74.50 74.90 0.9M
2021-02-03 76.50 77.45 75.10 76.75 1.2M
2021-02-02 78.25 79.50 73.00 76.15 2.4M
2021-02-01 74.00 83.95 60.00 74.90 6.1M
2021-01-29 74.00 75.10 72.00 72.05 0.7M
2021-01-28 71.90 75.00 71.80 72.95 1.3M
2021-01-27 74.10 76.90 72.90 73.50 0.7M
2021-01-25 77.90 82.00 74.90 75.75 2.3M
2021-01-22 77.90 80.15 74.25 74.45 2.5M
2021-01-21 84.00 86.25 75.30 76.70 2.7M
2021-01-20 83.80 86.00 82.00 82.45 0.8M
2021-01-19 84.00 86.50 83.50 84.80 1.9M
2021-01-18 79.95 85.50 77.50 83.30 3.8M
2021-01-15 77.55 81.30 77.50 79.20 2.7M
2021-01-14 76.90 77.45 75.75 76.55 1.3M
2021-01-13 78.00 78.60 75.10 76.40 1.5M
2021-01-12 76.10 78.90 76.10 78.05 2.0M
2021-01-11 77.00 78.00 75.50 77.45 1.2M
2021-01-08 78.60 78.60 75.05 77.30 4.0M
2021-01-07 68.90 79.50 68.90 77.60 7.2M
2021-01-06 72.00 72.85 67.25 68.30 1.7M
2021-01-05 74.50 78.85 70.80 71.15 4.5M
2021-01-04 75.00 76.80 73.75 75.00 2.5M
2021-01-01 74.20 75.20 71.45 73.75 0.9M