Kimia Biosciences Ltd (KIMI)

KIMI
🏛️ 인도 →
36.28
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 61.60 61.60 61.60 61.60 0.0M
2021-12-30 49.10 56.00 49.10 56.00 0.1M
2021-12-29 41.00 47.00 38.65 46.70 0.1M
2021-12-28 39.95 41.00 38.85 39.20 0.0M
2021-12-27 41.00 41.00 37.05 38.60 0.0M
2021-12-24 39.35 40.45 38.00 40.20 0.0M
2021-12-23 40.00 40.40 38.90 39.35 0.0M
2021-12-22 38.10 39.90 37.90 39.90 0.0M
2021-12-21 38.55 38.55 36.45 37.15 0.0M
2021-12-20 38.90 38.90 36.60 37.55 0.0M
2021-12-17 39.30 39.55 38.20 39.35 0.0M
2021-12-16 39.05 39.70 38.15 38.35 0.0M
2021-12-15 38.50 40.45 37.80 39.00 0.0M
2021-12-14 39.50 40.95 38.40 38.60 0.0M
2021-12-13 39.85 41.50 39.85 40.10 0.0M
2021-12-10 39.90 40.75 39.10 40.65 0.0M
2021-12-09 39.00 40.00 38.35 39.90 0.0M
2021-12-08 39.55 39.55 38.15 38.90 0.0M
2021-12-07 40.80 40.80 37.90 38.75 0.0M
2021-12-06 39.60 41.00 38.15 39.50 0.0M
2021-12-03 41.80 41.80 38.55 39.00 0.0M
2021-12-02 40.90 40.90 38.50 39.45 0.0M
2021-12-01 40.00 40.00 38.15 38.95 0.0M
2021-11-30 42.25 42.25 38.25 39.30 0.0M
2021-11-29 39.50 39.95 35.20 39.80 0.0M
2021-11-26 41.35 41.35 38.60 38.70 0.0M
2021-11-25 40.20 40.20 38.05 39.30 0.0M
2021-11-24 40.00 40.15 38.00 38.70 0.0M
2021-11-23 39.05 41.30 39.05 40.00 0.0M
2021-11-22 39.25 41.95 37.00 40.30 0.0M
2021-11-18 40.00 42.00 38.80 39.15 0.0M
2021-11-17 39.00 40.00 38.00 38.60 0.0M
2021-11-16 40.90 40.90 39.00 39.50 0.0M
2021-11-15 39.65 41.00 38.60 39.25 0.0M
2021-11-12 43.00 43.00 39.90 40.75 0.0M
2021-11-11 43.40 44.40 42.00 42.95 0.0M
2021-11-10 43.20 44.90 42.05 42.55 0.0M
2021-11-09 41.40 42.95 41.00 42.40 0.0M
2021-11-08 42.50 44.25 40.55 41.35 0.0M
2021-11-04 41.40 42.95 39.50 41.65 0.0M
2021-11-03 39.00 43.80 37.25 39.80 0.0M
2021-11-02 44.00 44.00 39.15 41.10 0.0M
2021-11-01 44.45 44.45 37.10 43.25 0.0M
2021-10-29 39.00 42.40 39.00 39.85 0.0M
2021-10-28 43.00 43.00 39.00 40.80 0.0M
2021-10-27 43.90 43.90 40.05 40.40 0.0M
2021-10-26 43.80 43.80 40.55 40.90 0.0M
2021-10-25 40.50 43.60 40.50 41.10 0.0M
2021-10-22 38.15 43.00 38.15 42.25 0.0M
2021-10-21 40.35 43.30 40.35 41.55 0.0M
2021-10-20 40.05 41.65 40.05 40.70 0.0M
2021-10-19 43.00 44.50 40.00 41.65 0.0M
2021-10-18 42.00 44.40 42.00 43.10 0.0M
2021-10-14 44.90 44.90 41.75 43.45 0.0M
2021-10-13 44.50 44.50 41.65 43.05 0.0M
2021-10-12 40.75 42.80 40.75 42.00 0.0M
2021-10-11 43.30 43.30 42.00 42.05 0.0M
2021-10-08 42.50 43.10 42.45 42.45 0.0M
2021-10-07 42.05 43.75 42.00 42.30 0.0M
2021-10-06 42.65 43.50 42.60 43.00 0.0M
2021-10-05 43.65 43.65 42.60 42.60 0.0M
2021-10-04 43.35 44.50 43.00 43.65 0.0M
2021-10-01 42.10 43.75 42.10 43.35 0.0M
2021-09-30 42.20 44.75 42.20 42.40 0.0M
2021-09-29 43.45 43.70 42.05 43.00 0.0M
2021-09-28 43.50 43.55 41.10 42.35 0.0M
2021-09-27 43.95 43.95 42.70 43.50 0.0M
2021-09-24 44.90 44.90 42.20 42.70 0.0M
2021-09-23 43.90 43.90 42.35 43.90 0.0M
2021-09-22 42.55 43.50 42.40 42.50 0.0M
2021-09-21 44.50 44.50 42.10 43.50 0.0M
2021-09-20 44.45 44.45 42.50 44.15 0.0M
2021-09-17 42.50 43.95 42.50 43.05 0.0M
2021-09-16 44.00 44.00 42.20 43.20 0.0M
2021-09-15 43.50 44.50 42.20 44.05 0.0M
2021-09-14 44.50 44.50 41.70 43.95 0.0M
2021-09-13 44.40 44.50 42.05 44.20 0.0M
2021-09-09 44.50 44.50 41.05 42.50 0.0M
2021-09-08 42.50 44.80 42.20 42.50 0.0M
2021-09-07 45.00 45.00 43.20 44.00 0.0M
2021-09-06 45.80 45.80 42.40 44.00 0.0M
2021-09-03 46.35 46.35 43.00 43.40 0.0M
2021-09-02 45.85 45.85 42.30 43.70 0.0M
2021-09-01 44.70 44.95 43.00 43.15 0.0M
2021-08-31 46.00 46.00 43.05 44.70 0.0M
2021-08-30 43.15 46.00 42.00 45.30 0.0M
2021-08-27 45.95 45.95 42.30 43.20 0.0M
2021-08-26 43.10 44.90 42.00 43.00 0.0M
2021-08-25 46.30 46.35 43.10 43.45 0.0M
2021-08-24 43.00 45.95 42.10 43.35 0.0M
2021-08-23 46.00 46.45 41.30 43.05 0.0M
2021-08-20 46.40 46.45 43.00 46.30 0.0M
2021-08-18 42.10 47.75 42.10 45.85 0.0M
2021-08-17 48.70 48.70 44.50 45.20 0.0M
2021-08-16 52.50 52.50 46.00 46.55 0.0M
2021-08-13 54.00 54.00 46.20 48.45 0.0M
2021-08-12 49.30 53.00 40.60 51.85 0.0M
2021-08-11 50.80 50.80 45.35 47.05 0.0M
2021-08-10 50.85 53.60 47.45 47.55 0.0M
2021-08-09 51.45 54.00 49.00 51.85 0.0M
2021-08-06 52.70 56.05 50.05 52.50 0.0M
2021-08-05 51.50 52.90 48.10 51.65 0.0M
2021-08-04 47.15 49.60 47.15 48.10 0.0M
2021-08-03 48.80 48.90 47.05 48.15 0.0M
2021-08-02 44.05 48.95 44.05 47.30 0.0M
2021-07-30 49.50 49.50 47.20 47.60 0.0M
2021-07-29 48.90 48.90 47.25 47.40 0.0M
2021-07-28 46.75 49.45 46.75 47.15 0.0M
2021-07-27 49.70 49.70 46.75 48.50 0.0M
2021-07-26 48.20 50.00 47.60 48.00 0.0M
2021-07-23 50.00 50.50 48.00 48.05 0.0M
2021-07-22 53.00 53.00 48.55 49.35 0.0M
2021-07-20 52.50 53.90 48.20 50.50 0.0M
2021-07-19 48.65 52.45 46.10 50.70 0.0M
2021-07-16 46.65 47.90 46.65 47.70 0.0M
2021-07-15 47.75 48.85 46.35 47.60 0.0M
2021-07-14 46.50 48.40 46.50 47.75 0.0M
2021-07-13 45.25 48.50 45.25 47.55 0.0M
2021-07-12 49.10 49.10 44.20 47.10 0.0M
2021-07-09 47.50 48.95 46.10 48.10 0.0M
2021-07-08 47.15 48.00 43.70 47.35 0.0M
2021-07-07 47.30 47.45 46.20 47.15 0.0M
2021-07-06 48.00 50.95 46.15 47.30 0.0M
2021-07-05 50.95 51.00 47.40 48.75 0.0M
2021-07-02 49.95 49.95 47.55 48.30 0.0M
2021-07-01 51.75 51.75 47.10 48.20 0.0M
2021-06-30 51.95 52.00 47.90 48.90 0.0M
2021-06-29 52.00 52.00 47.25 49.80 0.0M
2021-06-28 47.90 52.30 47.75 50.25 0.0M
2021-06-25 45.75 48.90 45.50 47.75 0.0M
2021-06-24 48.90 48.90 45.60 46.45 0.0M
2021-06-23 50.50 50.50 46.60 48.50 0.0M
2021-06-22 50.00 52.00 46.90 50.60 0.0M
2021-06-21 48.40 50.75 44.45 49.25 0.0M
2021-06-18 47.85 48.95 46.30 47.70 0.0M
2021-06-17 50.00 51.40 45.00 46.30 0.0M
2021-06-16 50.95 50.95 45.15 50.00 0.0M
2021-06-15 47.05 50.95 44.00 48.30 0.0M
2021-06-14 48.00 48.00 45.25 47.95 0.0M
2021-06-11 46.90 48.00 45.25 45.95 0.0M
2021-06-10 44.25 46.85 43.75 45.85 0.0M
2021-06-09 43.10 47.00 43.10 44.25 0.0M
2021-06-08 44.95 45.90 43.60 43.90 0.0M
2021-06-07 42.75 47.70 42.50 44.95 0.0M
2021-06-04 44.00 44.00 43.15 43.50 0.0M
2021-06-03 44.00 46.05 42.80 44.00 0.0M
2021-06-02 46.15 46.15 43.00 44.25 0.0M
2021-06-01 45.55 48.15 44.20 44.20 0.0M
2021-05-31 48.10 48.15 46.05 46.40 0.0M
2021-05-28 48.95 48.95 45.30 45.90 0.0M
2021-05-27 43.70 46.65 43.70 46.65 0.0M
2021-05-26 42.10 45.50 42.10 44.45 0.0M
2021-05-25 41.55 43.50 41.55 43.35 0.0M
2021-05-24 43.00 44.60 41.50 42.80 0.0M
2021-05-21 43.95 44.50 42.85 42.90 0.0M
2021-05-20 44.50 44.50 42.65 42.90 0.0M
2021-05-19 44.00 44.00 42.10 43.95 0.0M
2021-05-18 42.50 45.45 42.45 43.15 0.0M
2021-05-17 45.00 45.55 41.50 43.60 0.0M
2021-05-14 44.00 45.95 43.45 43.65 0.0M
2021-05-12 44.00 45.55 42.80 44.90 0.0M
2021-05-11 43.00 44.40 42.60 44.30 0.0M
2021-05-10 42.50 44.35 42.50 43.85 0.0M
2021-05-07 44.00 44.45 42.00 43.40 0.0M
2021-05-06 45.75 45.75 42.65 43.25 0.0M
2021-05-05 45.95 46.00 41.70 44.85 0.0M
2021-05-04 46.10 47.65 43.80 43.85 0.0M
2021-05-03 46.05 46.10 42.55 46.10 0.0M
2021-04-30 43.75 46.00 43.75 43.95 0.0M
2021-04-29 49.90 49.90 46.05 46.05 0.0M
2021-04-28 53.00 53.00 48.40 48.45 0.0M
2021-04-27 55.50 56.00 50.70 50.90 0.0M
2021-04-26 53.00 53.35 50.50 53.35 0.0M
2021-04-23 45.90 48.55 45.00 48.50 0.0M
2021-04-22 42.00 45.00 41.50 44.15 0.0M
2021-04-20 42.05 42.05 40.00 41.80 0.0M
2021-04-19 43.00 44.00 41.00 41.20 0.0M
2021-04-16 40.55 43.00 40.55 42.95 0.0M
2021-04-15 41.65 41.65 40.05 40.55 0.0M
2021-04-13 41.85 41.85 40.05 41.65 0.0M
2021-04-12 40.85 41.50 39.05 41.00 0.0M
2021-04-09 40.00 40.95 39.15 40.35 0.0M
2021-04-08 38.00 39.95 38.00 39.60 0.0M
2021-04-07 38.50 38.50 36.30 37.80 0.0M
2021-04-06 40.80 40.80 37.90 38.05 0.0M
2021-04-05 40.00 40.90 39.00 39.00 0.0M
2021-04-01 39.00 39.50 39.00 39.45 0.0M
2021-03-31 37.85 38.25 37.15 37.95 0.0M
2021-03-30 38.00 38.10 37.95 37.95 0.0M
2021-03-26 37.10 37.95 36.10 37.90 0.0M
2021-03-25 39.70 39.70 36.85 37.10 0.0M
2021-03-24 38.30 39.45 38.20 38.45 0.0M
2021-03-23 40.00 40.00 39.00 39.10 0.0M
2021-03-22 41.70 41.70 38.65 39.90 0.0M
2021-03-19 38.40 41.00 38.40 40.35 0.0M
2021-03-18 39.30 40.65 39.30 39.90 0.0M
2021-03-17 39.00 40.80 38.15 40.70 0.0M
2021-03-16 38.05 42.00 38.05 38.90 0.0M
2021-03-15 40.40 40.40 39.10 40.00 0.0M
2021-03-12 40.80 40.80 37.95 39.50 0.0M
2021-03-10 40.50 40.50 39.50 39.60 0.0M
2021-03-09 39.65 41.85 39.40 39.40 0.0M
2021-03-08 40.00 42.15 39.45 41.15 0.0M
2021-03-05 40.00 42.25 40.00 41.40 0.0M
2021-03-04 40.30 41.85 40.05 40.95 0.0M
2021-03-03 41.00 41.90 40.05 40.15 0.0M
2021-03-02 41.10 41.40 40.05 40.40 0.0M
2021-03-01 41.40 41.80 40.00 40.00 0.0M
2021-02-26 40.25 42.20 39.25 40.90 0.0M
2021-02-25 41.55 42.95 41.15 41.20 0.0M
2021-02-24 41.00 43.10 41.00 42.35 0.0M
2021-02-23 43.55 43.60 41.10 42.05 0.0M
2021-02-22 41.10 42.30 39.40 41.70 0.0M
2021-02-19 41.85 41.85 38.10 41.10 0.0M
2021-02-18 40.75 42.20 38.80 40.00 0.0M
2021-02-17 42.35 42.35 40.10 40.75 0.0M
2021-02-16 39.45 41.90 39.20 41.90 0.0M
2021-02-15 41.15 43.10 41.15 41.25 0.0M
2021-02-12 45.50 45.50 43.30 43.30 0.0M
2021-02-11 46.10 46.15 45.50 45.55 0.0M
2021-02-10 47.55 47.55 44.50 46.10 0.0M
2021-02-09 45.05 48.60 45.05 45.70 0.0M
2021-02-08 46.00 48.55 45.75 46.45 0.0M
2021-02-05 47.90 49.90 46.15 46.65 0.0M
2021-02-04 48.25 48.25 45.90 47.95 0.0M
2021-02-03 43.25 46.75 43.25 46.05 0.0M
2021-02-02 45.95 45.95 43.05 44.95 0.0M
2021-02-01 46.00 46.00 42.80 44.50 0.0M
2021-01-29 46.60 46.90 43.25 44.55 0.0M
2021-01-28 46.65 46.70 44.50 44.70 0.0M
2021-01-27 48.80 48.80 44.50 46.75 0.0M
2021-01-25 49.00 49.00 45.95 46.80 0.0M
2021-01-22 51.80 51.80 48.00 48.35 0.0M
2021-01-21 51.10 51.45 47.25 49.85 0.0M
2021-01-20 53.35 53.35 49.35 49.45 0.0M
2021-01-19 52.95 52.95 49.00 51.85 0.0M
2021-01-18 55.50 55.50 50.35 50.60 0.0M
2021-01-15 52.50 54.45 51.40 52.95 0.0M
2021-01-14 55.45 55.45 52.35 52.50 0.0M
2021-01-13 53.50 54.75 50.85 53.90 0.0M
2021-01-12 57.90 57.90 53.00 53.25 0.0M
2021-01-11 55.85 60.35 55.60 55.60 0.0M
2021-01-08 61.95 62.00 58.05 58.50 0.0M
2021-01-07 61.00 62.90 57.40 60.00 0.0M
2021-01-06 64.45 64.45 58.35 60.35 0.0M
2021-01-05 58.90 61.40 58.90 61.40 0.0M
2021-01-04 54.50 55.85 54.40 55.85 0.0M
2021-01-01 50.00 50.80 50.00 50.80 0.0M