Kepwealth Property Phils (KPPI)

KPPI
🏛️ 필리핀 →
1.52
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 2.98 2.98 2.98 2.98 0.0M
2021-12-28 3.00 3.00 3.00 3.00 0.0M
2021-12-27 2.98 3.00 2.98 3.00 0.0M
2021-12-23 2.98 2.98 2.98 2.98 0.0M
2021-12-22 3.00 3.00 2.90 2.93 0.0M
2021-12-21 3.00 3.00 3.00 3.00 0.0M
2021-12-17 3.20 3.20 3.20 3.20 0.0M
2021-12-16 3.18 3.20 3.10 3.20 0.0M
2021-12-15 3.20 3.20 3.05 3.18 0.0M
2021-12-14 3.00 3.25 3.00 3.25 0.0M
2021-12-13 3.20 3.20 3.11 3.18 0.1M
2021-12-10 3.30 3.30 3.25 3.25 0.0M
2021-12-09 3.15 3.30 3.11 3.30 0.0M
2021-12-06 3.48 3.48 3.48 3.48 0.0M
2021-12-03 3.49 3.49 3.49 3.49 0.0M
2021-12-01 3.60 3.60 3.40 3.53 0.0M
2021-11-29 3.55 3.63 3.50 3.50 0.1M
2021-11-26 3.65 3.65 3.60 3.60 0.0M
2021-11-25 3.74 3.74 3.55 3.55 0.0M
2021-11-24 3.60 3.75 3.60 3.75 0.0M
2021-11-23 3.70 3.70 3.60 3.60 0.0M
2021-11-19 3.83 3.85 3.83 3.85 0.0M
2021-11-18 3.80 3.83 3.80 3.83 0.0M
2021-11-17 3.85 3.85 3.85 3.85 0.0M
2021-11-16 3.70 3.75 3.70 3.75 0.0M
2021-11-12 3.76 3.88 3.76 3.88 0.0M
2021-11-11 3.90 3.90 3.90 3.90 0.0M
2021-11-10 3.85 3.85 3.85 3.85 0.0M
2021-11-09 3.82 3.85 3.78 3.85 0.0M
2021-11-04 3.88 3.88 3.88 3.88 0.0M
2021-11-03 3.80 3.88 3.75 3.88 0.1M
2021-11-02 3.90 3.90 3.80 3.80 0.0M
2021-10-29 3.90 3.90 3.90 3.90 0.0M
2021-10-28 3.95 3.95 3.90 3.90 0.0M
2021-10-27 3.84 3.95 3.84 3.95 0.0M
2021-10-26 3.95 3.95 3.95 3.95 0.1M
2021-10-25 3.95 3.95 3.95 3.95 0.0M
2021-10-22 3.95 3.95 3.95 3.95 0.0M
2021-10-21 3.93 3.95 3.93 3.95 0.0M
2021-10-20 3.90 3.93 3.90 3.93 0.0M
2021-10-19 3.80 3.90 3.79 3.90 0.1M
2021-10-18 3.87 3.87 3.80 3.80 0.0M
2021-10-14 4.03 4.03 4.03 4.03 0.0M
2021-10-13 4.04 4.04 4.04 4.04 0.0M
2021-10-11 3.91 4.05 3.91 4.05 0.0M
2021-10-08 3.87 3.91 3.87 3.91 0.0M
2021-10-07 3.86 3.86 3.86 3.86 0.0M
2021-10-06 3.86 4.00 3.86 4.00 0.0M
2021-10-01 3.86 3.88 3.86 3.86 0.0M
2021-09-30 4.20 4.20 4.08 4.08 0.0M
2021-09-29 4.00 4.28 3.80 4.09 0.0M
2021-09-27 4.20 4.20 4.20 4.20 0.0M
2021-09-24 4.10 4.15 4.10 4.15 0.0M
2021-09-23 4.15 4.15 4.05 4.08 0.0M
2021-09-22 4.12 4.15 4.12 4.15 0.0M
2021-09-21 4.14 4.14 4.12 4.12 0.0M
2021-09-20 4.17 4.17 4.14 4.15 0.0M
2021-09-17 4.22 4.22 4.22 4.22 0.0M
2021-09-16 4.25 4.25 4.25 4.25 0.0M
2021-09-15 4.28 4.28 4.28 4.28 0.0M
2021-09-14 4.33 4.33 4.28 4.28 0.0M
2021-09-13 4.22 4.36 4.22 4.36 0.0M
2021-09-10 4.20 4.22 4.20 4.22 0.0M
2021-09-09 4.17 4.17 4.15 4.17 0.1M
2021-09-08 4.16 4.16 4.16 4.16 0.0M
2021-09-07 4.18 4.18 4.16 4.16 0.0M
2021-09-06 4.18 4.18 4.17 4.18 0.0M
2021-09-03 4.18 4.18 4.18 4.18 0.0M
2021-09-02 4.20 4.20 4.18 4.18 0.0M
2021-08-31 4.19 4.19 4.19 4.19 0.0M
2021-08-27 4.17 4.18 4.17 4.18 0.0M
2021-08-25 4.16 4.40 4.15 4.40 0.0M
2021-08-24 4.26 4.26 4.20 4.20 0.1M
2021-08-23 4.25 4.25 4.25 4.25 0.0M
2021-08-20 4.23 4.48 4.23 4.48 0.0M
2021-08-19 4.66 4.67 4.66 4.67 0.0M
2021-08-18 4.22 4.22 4.22 4.22 0.0M
2021-08-17 4.22 4.22 4.22 4.22 0.0M
2021-08-16 4.25 4.25 4.22 4.22 0.0M
2021-08-13 4.21 4.28 4.16 4.28 0.0M
2021-08-12 4.48 4.48 4.28 4.28 0.0M
2021-08-10 4.30 4.48 4.30 4.48 0.0M
2021-08-09 3.77 4.39 3.77 4.30 0.1M
2021-08-06 4.76 4.79 4.76 4.78 0.0M
2021-08-04 5.14 5.33 5.14 5.33 0.0M
2021-08-03 5.00 5.15 5.00 5.15 0.1M
2021-08-02 4.86 4.87 4.86 4.87 0.0M
2021-07-30 4.55 4.55 4.52 4.52 0.0M
2021-07-29 4.55 4.55 4.52 4.52 0.0M
2021-07-28 4.51 4.56 4.51 4.55 0.0M
2021-07-23 4.82 4.95 4.50 4.95 0.1M
2021-07-22 4.84 5.12 4.84 5.12 0.0M
2021-07-21 5.20 5.20 5.20 5.20 0.0M
2021-07-19 6.40 6.40 4.81 5.18 0.0M
2021-07-15 5.11 5.11 4.95 4.95 0.0M
2021-07-14 5.49 5.49 5.36 5.36 0.0M
2021-07-13 4.85 4.87 4.82 4.87 0.0M
2021-07-12 5.10 5.24 4.83 5.17 0.1M
2021-07-09 5.10 5.10 5.04 5.10 0.1M
2021-07-08 5.28 5.28 5.04 5.04 0.0M
2021-07-07 5.15 5.28 5.05 5.28 0.0M
2021-07-06 5.33 5.33 5.32 5.32 0.0M
2021-07-05 5.33 5.33 5.33 5.33 0.0M
2021-07-02 5.17 5.33 5.03 5.33 0.1M
2021-07-01 5.13 5.15 5.13 5.15 0.0M
2021-06-30 5.20 5.20 5.12 5.12 0.0M
2021-06-29 5.26 5.26 5.20 5.21 0.0M
2021-06-28 5.40 5.40 5.26 5.26 0.0M
2021-06-24 5.26 5.40 5.26 5.40 0.0M
2021-06-23 5.26 5.70 5.26 5.26 0.1M
2021-06-22 5.30 5.30 5.26 5.26 0.0M
2021-06-21 5.35 5.56 5.30 5.30 0.0M
2021-06-18 5.40 5.56 5.40 5.50 0.0M
2021-06-16 5.57 5.57 5.57 5.57 0.0M
2021-06-15 5.62 5.62 5.21 5.58 0.0M
2021-06-14 5.40 5.62 5.40 5.62 0.0M
2021-06-11 5.67 5.67 5.41 5.60 0.0M
2021-06-10 5.20 5.75 5.20 5.60 0.0M
2021-06-09 5.21 5.40 5.21 5.40 0.0M
2021-06-08 5.30 5.79 5.30 5.40 0.0M
2021-06-07 5.30 5.35 5.30 5.30 0.0M
2021-06-04 5.11 5.35 5.11 5.35 0.0M
2021-06-03 5.11 5.30 5.10 5.20 0.0M
2021-06-02 5.35 5.35 5.13 5.35 0.0M
2021-06-01 5.10 5.12 5.10 5.10 0.0M
2021-05-31 5.10 5.10 5.10 5.10 0.0M
2021-05-28 5.06 5.10 5.06 5.10 0.0M
2021-05-27 5.05 5.20 5.04 5.20 0.0M
2021-05-26 5.20 5.20 5.10 5.10 0.0M
2021-05-25 5.04 5.04 5.04 5.04 0.0M
2021-05-24 5.04 5.04 5.04 5.04 0.0M
2021-05-21 5.05 5.05 5.05 5.05 0.0M
2021-05-20 5.07 5.07 5.01 5.05 0.0M
2021-05-19 5.08 5.10 5.07 5.10 0.0M
2021-05-18 5.11 5.11 5.08 5.08 0.0M
2021-05-17 5.12 5.12 5.12 5.12 0.0M
2021-05-14 5.12 5.12 5.12 5.12 0.0M
2021-05-12 5.16 5.16 5.15 5.15 0.0M
2021-05-10 5.25 5.25 5.25 5.25 0.0M
2021-05-07 5.20 5.25 5.20 5.25 0.0M
2021-05-06 5.28 5.28 5.15 5.15 0.0M
2021-05-05 5.25 5.25 5.25 5.25 0.0M
2021-05-04 5.45 5.45 5.25 5.25 0.0M
2021-05-03 5.50 5.50 5.24 5.24 0.0M
2021-04-29 5.40 5.40 5.30 5.30 0.0M
2021-04-28 5.34 5.34 5.32 5.32 0.0M
2021-04-27 5.55 5.55 5.30 5.32 0.0M
2021-04-26 5.39 5.59 5.39 5.55 0.0M
2021-04-22 5.35 5.41 5.35 5.40 0.0M
2021-04-21 5.45 5.60 5.40 5.40 0.0M
2021-04-19 5.40 5.60 5.40 5.60 0.1M
2021-04-16 5.45 5.55 5.35 5.50 0.0M
2021-04-15 5.60 5.70 5.40 5.63 0.0M
2021-04-14 5.52 5.78 5.33 5.60 0.1M
2021-04-13 5.45 5.55 5.25 5.55 0.0M
2021-04-12 5.44 5.44 5.24 5.44 0.0M
2021-04-08 5.15 5.44 5.15 5.40 0.1M
2021-04-07 5.20 5.25 5.20 5.20 0.0M
2021-04-06 5.30 5.30 5.09 5.25 0.0M
2021-04-05 5.07 5.33 5.07 5.30 0.0M
2021-03-31 5.37 5.37 5.06 5.32 0.0M
2021-03-30 5.10 5.45 5.10 5.20 0.1M
2021-03-29 5.14 5.14 5.14 5.14 0.0M
2021-03-26 5.20 5.20 5.18 5.18 0.0M
2021-03-25 5.18 5.18 5.18 5.18 0.0M
2021-03-24 5.10 5.10 5.09 5.09 0.0M
2021-03-23 5.05 5.20 5.03 5.20 0.0M
2021-03-22 5.12 5.12 5.08 5.10 0.0M
2021-03-19 5.11 5.11 5.11 5.11 0.0M
2021-03-18 5.27 5.28 5.27 5.27 0.0M
2021-03-17 5.10 5.27 5.10 5.27 0.0M
2021-03-16 5.30 5.30 5.00 5.28 0.0M
2021-03-15 5.66 5.66 5.45 5.45 0.0M
2021-03-12 5.50 5.51 5.50 5.51 0.0M
2021-03-11 5.50 5.70 5.41 5.70 0.0M
2021-03-10 5.51 5.60 5.51 5.52 0.0M
2021-03-09 5.60 5.60 5.60 5.60 0.0M
2021-03-08 5.80 5.80 5.50 5.60 0.1M
2021-03-05 5.90 5.90 5.80 5.80 0.0M
2021-03-04 6.00 6.00 5.90 5.90 0.1M
2021-03-03 6.16 6.16 6.01 6.06 0.1M
2021-03-02 6.30 6.30 6.00 6.16 0.0M
2021-03-01 5.90 6.67 5.90 6.30 0.1M
2021-02-26 5.80 6.00 5.80 6.00 0.0M
2021-02-24 5.90 5.90 5.80 5.80 0.0M
2021-02-23 6.00 6.00 5.90 5.91 0.0M
2021-02-22 5.90 6.10 5.90 6.01 0.0M
2021-02-19 5.90 5.95 5.90 5.90 0.0M
2021-02-18 5.90 5.95 5.90 5.95 0.0M
2021-02-17 5.92 5.92 5.92 5.92 0.0M
2021-02-16 6.00 6.00 5.90 5.92 0.0M
2021-02-15 6.00 6.10 5.90 6.00 0.0M
2021-02-11 6.10 6.10 6.00 6.00 0.0M
2021-02-10 5.96 6.10 5.95 6.10 0.0M
2021-02-09 6.00 6.15 5.90 6.15 0.1M
2021-02-08 6.00 6.10 6.00 6.00 0.0M
2021-02-05 6.10 6.10 6.01 6.10 0.0M
2021-02-04 6.10 6.15 5.90 6.10 0.0M
2021-02-03 6.00 6.20 6.00 6.11 0.1M
2021-02-02 5.90 6.00 5.85 5.96 0.0M
2021-02-01 5.80 5.90 5.76 5.90 0.0M
2021-01-29 6.00 6.10 5.70 5.77 0.1M
2021-01-28 5.90 6.10 5.85 6.00 0.0M
2021-01-27 5.90 6.20 5.90 5.90 0.0M
2021-01-26 6.00 6.20 5.90 5.90 0.1M
2021-01-25 6.00 6.20 6.00 6.20 0.0M
2021-01-22 6.39 6.40 6.10 6.12 0.1M
2021-01-21 6.88 6.88 6.15 6.40 0.2M
2021-01-20 6.34 6.89 6.15 6.64 0.4M
2021-01-19 6.15 6.42 6.14 6.34 0.1M
2021-01-18 6.15 6.15 6.10 6.14 0.1M
2021-01-15 6.20 6.24 6.15 6.15 0.1M
2021-01-14 6.16 6.20 6.12 6.20 0.1M
2021-01-13 6.20 6.20 6.16 6.16 0.1M
2021-01-12 6.22 6.22 6.16 6.20 0.1M
2021-01-11 6.58 6.58 6.13 6.35 0.1M
2021-01-08 6.45 6.62 6.13 6.20 0.1M
2021-01-07 6.35 6.45 6.20 6.45 0.0M
2021-01-06 6.21 6.41 6.21 6.23 0.1M
2021-01-05 6.10 6.21 6.10 6.21 0.1M
2021-01-04 6.10 6.12 6.06 6.06 0.1M