Kingfa Science and Tech India

KINA
🏛️ 인도 →
4,468.90
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
2021-12-31 1,590.00 1,625.00 1,500.00 1,513.70 0.1M
2021-12-30 1,395.00 1,599.95 1,365.00 1,573.30 0.2M
2021-12-29 1,330.20 1,419.95 1,325.00 1,367.10 0.0M
2021-12-28 1,419.00 1,452.00 1,322.00 1,348.15 0.2M
2021-12-27 1,144.45 1,345.80 1,144.45 1,345.80 0.2M
2021-12-24 1,100.00 1,142.00 1,040.70 1,121.50 0.0M
2021-12-23 1,088.00 1,130.05 1,062.65 1,089.75 0.0M
2021-12-22 1,010.00 1,169.95 1,000.00 1,086.90 0.0M
2021-12-21 989.00 1,010.00 980.65 997.95 0.0M
2021-12-20 985.00 1,085.15 944.00 970.45 0.0M
2021-12-17 1,060.00 1,075.50 970.10 998.65 0.0M
2021-12-16 1,090.00 1,095.65 1,056.85 1,063.40 0.0M
2021-12-15 1,107.00 1,107.00 1,063.10 1,080.85 0.0M
2021-12-14 1,059.90 1,107.50 1,032.45 1,086.45 0.0M
2021-12-13 1,029.90 1,049.00 996.25 1,042.50 0.0M
2021-12-10 1,012.95 1,012.95 966.05 1,000.25 0.0M
2021-12-09 929.55 1,032.00 912.60 997.50 0.0M
2021-12-08 942.00 951.90 920.00 922.85 0.0M
2021-12-07 940.00 943.15 920.00 926.40 0.0M
2021-12-06 958.55 960.40 912.25 917.50 0.0M
2021-12-03 954.00 970.00 926.80 955.25 0.0M
2021-12-02 925.00 943.80 919.15 939.40 0.0M
2021-12-01 936.80 936.80 923.00 923.55 0.0M
2021-11-30 933.40 935.70 912.00 916.10 0.0M
2021-11-29 969.85 969.85 907.15 915.20 0.0M
2021-11-26 951.45 965.45 922.25 931.80 0.0M
2021-11-25 972.95 972.95 949.00 956.15 0.0M
2021-11-24 956.15 967.00 936.95 946.45 0.0M
2021-11-23 928.95 946.00 918.00 943.65 0.0M
2021-11-22 940.00 948.50 923.20 929.60 0.0M
2021-11-18 950.00 957.95 933.85 943.75 0.0M
2021-11-17 997.00 1,010.00 938.05 948.65 0.0M
2021-11-16 950.00 999.00 939.00 995.10 0.0M
2021-11-15 955.00 960.00 920.00 938.70 0.0M
2021-11-12 958.00 968.90 950.10 958.30 0.0M
2021-11-11 960.60 965.15 941.85 958.60 0.0M
2021-11-10 960.60 960.60 940.00 952.30 0.0M
2021-11-09 958.00 959.00 939.10 945.65 0.0M
2021-11-08 953.00 975.00 929.00 943.00 0.0M
2021-11-04 942.30 987.90 925.00 959.10 0.0M
2021-11-03 960.60 977.20 946.85 955.80 0.0M
2021-11-02 963.85 966.00 949.00 957.10 0.0M
2021-11-01 951.20 1,039.75 940.00 951.10 0.0M
2021-10-29 960.65 965.05 938.00 955.25 0.0M
2021-10-28 975.00 977.50 950.00 960.60 0.0M
2021-10-27 1,003.55 1,004.00 964.85 967.35 0.0M
2021-10-26 944.00 996.25 944.00 979.85 0.0M
2021-10-25 992.80 1,000.00 932.60 947.70 0.0M
2021-10-22 988.05 1,075.00 983.25 992.80 0.0M
2021-10-21 1,010.00 1,017.95 983.00 997.90 0.0M
2021-10-20 986.00 1,048.75 986.00 1,004.30 0.0M
2021-10-19 1,059.00 1,059.00 970.00 997.45 0.0M
2021-10-18 1,088.00 1,094.00 1,025.10 1,032.75 0.0M
2021-10-14 994.95 1,084.70 991.05 1,084.70 0.0M
2021-10-13 991.00 1,011.90 979.80 986.10 0.0M
2021-10-12 999.90 1,006.80 985.00 999.35 0.0M
2021-10-11 983.30 998.75 965.50 986.75 0.0M
2021-10-08 1,009.00 1,009.55 982.40 988.00 0.0M
2021-10-07 995.00 1,013.95 993.00 994.90 0.0M
2021-10-06 1,014.95 1,014.95 973.00 982.25 0.0M
2021-10-05 1,003.75 1,015.00 976.30 998.80 0.0M
2021-10-04 1,010.00 1,019.95 999.05 1,005.50 0.0M
2021-10-01 1,001.10 1,013.55 984.00 997.90 0.0M
2021-09-30 1,006.20 1,020.10 990.05 998.25 0.0M
2021-09-29 991.30 1,004.95 957.00 1,000.05 0.0M
2021-09-28 991.30 1,026.95 991.30 1,003.55 0.0M
2021-09-27 1,026.00 1,035.00 986.60 997.70 0.0M
2021-09-24 1,089.70 1,089.70 1,013.40 1,017.70 0.0M
2021-09-23 1,063.95 1,078.65 1,050.30 1,066.70 0.0M
2021-09-22 1,004.40 1,059.00 999.80 1,027.30 0.0M
2021-09-21 1,021.00 1,035.00 982.65 1,011.00 0.0M
2021-09-20 1,044.45 1,056.40 1,011.25 1,020.00 0.0M
2021-09-17 1,056.00 1,073.95 1,022.00 1,046.75 0.0M
2021-09-16 1,079.00 1,079.95 1,055.00 1,061.25 0.0M
2021-09-15 1,065.15 1,082.20 1,055.35 1,059.85 0.0M
2021-09-14 1,085.00 1,085.00 1,049.90 1,064.45 0.0M
2021-09-13 1,097.05 1,100.00 1,052.00 1,061.15 0.0M
2021-09-09 1,085.00 1,108.35 1,081.65 1,088.05 0.0M
2021-09-08 1,116.50 1,116.50 1,081.55 1,093.40 0.0M
2021-09-07 1,092.80 1,124.95 1,083.60 1,088.70 0.0M
2021-09-06 1,145.00 1,145.00 1,086.60 1,090.10 0.0M
2021-09-03 1,147.90 1,147.90 1,092.45 1,120.30 0.0M
2021-09-02 1,078.15 1,110.20 1,056.80 1,110.20 0.0M
2021-09-01 1,069.45 1,070.00 1,033.70 1,057.35 0.0M
2021-08-31 1,080.00 1,086.00 1,065.00 1,073.40 0.0M
2021-08-30 1,082.75 1,102.25 1,080.00 1,084.45 0.0M
2021-08-27 1,063.00 1,115.90 1,054.70 1,091.45 0.0M
2021-08-26 1,061.30 1,099.10 1,059.15 1,069.45 0.0M
2021-08-25 1,081.05 1,119.70 1,061.00 1,074.00 0.0M
2021-08-24 1,085.00 1,114.80 1,048.10 1,070.35 0.0M
2021-08-23 1,102.50 1,114.90 1,046.60 1,062.50 0.0M
2021-08-20 1,099.90 1,115.00 1,092.05 1,092.55 0.0M
2021-08-18 1,134.00 1,164.90 1,090.00 1,119.60 0.0M
2021-08-17 1,160.00 1,179.95 1,128.40 1,133.60 0.0M
2021-08-16 1,227.25 1,227.25 1,154.30 1,187.75 0.0M
2021-08-13 1,302.00 1,302.00 1,196.10 1,213.85 0.0M
2021-08-12 1,279.70 1,285.00 1,223.00 1,248.15 0.0M
2021-08-11 1,250.00 1,250.00 1,136.75 1,245.40 0.0M
2021-08-10 1,245.00 1,297.95 1,180.70 1,196.55 0.0M
2021-08-09 1,199.00 1,242.80 1,192.45 1,242.80 0.0M
2021-08-06 1,159.95 1,183.65 1,156.00 1,183.65 0.0M
2021-08-05 1,119.70 1,174.00 1,077.05 1,127.30 0.0M
2021-08-04 1,180.00 1,180.00 1,106.75 1,119.70 0.0M
2021-08-03 1,111.00 1,165.00 1,111.00 1,165.00 0.0M
2021-08-02 1,078.00 1,133.60 1,042.65 1,109.55 0.0M
2021-07-30 1,100.00 1,113.00 1,070.40 1,079.65 0.0M
2021-07-29 1,113.00 1,113.05 1,070.10 1,079.95 0.0M
2021-07-28 1,130.00 1,130.00 1,068.75 1,098.35 0.0M
2021-07-27 1,180.00 1,180.00 1,106.60 1,125.00 0.0M
2021-07-26 1,210.00 1,213.95 1,145.60 1,149.70 0.0M
2021-07-23 1,189.00 1,208.35 1,165.00 1,175.70 0.0M
2021-07-22 1,180.00 1,230.00 1,160.00 1,171.05 0.0M
2021-07-20 1,186.00 1,209.75 1,171.80 1,173.90 0.0M
2021-07-19 1,215.50 1,245.00 1,180.00 1,186.95 0.0M
2021-07-16 1,205.85 1,240.00 1,186.30 1,215.50 0.0M
2021-07-15 1,205.00 1,249.95 1,203.00 1,212.90 0.0M
2021-07-14 1,227.00 1,227.00 1,190.00 1,202.75 0.0M
2021-07-13 1,290.00 1,290.00 1,195.20 1,214.00 0.0M
2021-07-12 1,279.95 1,321.90 1,232.00 1,247.55 0.0M
2021-07-09 1,131.05 1,259.25 1,118.90 1,259.25 0.0M
2021-07-08 1,215.00 1,218.00 1,126.00 1,144.80 0.0M
2021-07-07 1,089.00 1,177.40 1,060.20 1,177.40 0.0M
2021-07-06 1,080.00 1,110.00 1,051.15 1,070.40 0.0M
2021-07-05 965.05 1,062.00 940.00 1,049.50 0.0M
2021-07-02 990.00 999.00 960.00 968.25 0.0M
2021-07-01 1,013.85 1,013.85 932.65 978.90 0.0M
2021-06-30 1,000.35 1,026.00 976.00 984.90 0.0M
2021-06-29 1,027.00 1,027.00 976.25 997.10 0.0M
2021-06-28 1,034.95 1,055.00 977.25 996.60 0.0M
2021-06-25 1,030.00 1,044.25 1,009.00 1,039.55 0.0M
2021-06-24 1,047.95 1,055.95 1,009.15 1,031.10 0.0M
2021-06-23 1,005.00 1,053.00 989.30 1,034.95 0.0M
2021-06-22 1,002.65 1,008.95 988.00 990.80 0.0M
2021-06-21 998.00 1,024.70 984.00 1,005.45 0.0M
2021-06-18 1,033.00 1,033.00 963.50 1,012.00 0.0M
2021-06-17 1,100.00 1,122.00 1,032.85 1,061.30 0.0M
2021-06-16 1,129.00 1,136.80 1,085.00 1,106.90 0.0M
2021-06-15 1,115.00 1,140.00 1,060.00 1,111.50 0.0M
2021-06-14 1,100.05 1,125.05 1,074.80 1,088.25 0.0M
2021-06-11 1,130.10 1,141.65 1,075.10 1,099.80 0.0M
2021-06-10 1,083.25 1,120.00 1,075.00 1,102.45 0.0M
2021-06-09 1,123.20 1,132.40 1,055.05 1,072.70 0.0M
2021-06-08 1,072.00 1,157.55 1,022.00 1,111.70 0.0M
2021-06-07 1,089.00 1,109.00 1,020.10 1,079.35 0.0M
2021-06-04 979.00 1,065.90 978.05 1,052.35 0.0M
2021-06-03 980.95 993.00 926.00 969.00 0.0M
2021-06-02 930.00 995.00 877.50 965.85 0.0M
2021-06-01 914.00 940.00 899.00 905.85 0.0M
2021-05-31 897.00 905.00 873.95 884.15 0.0M
2021-05-28 925.00 932.00 895.00 907.35 0.0M
2021-05-27 920.00 945.00 890.00 909.65 0.0M
2021-05-26 972.00 977.55 911.45 922.20 0.0M
2021-05-25 997.90 997.90 906.05 959.20 0.0M
2021-05-24 1,004.45 1,023.70 957.00 961.35 0.0M
2021-05-21 1,010.00 1,050.00 990.00 999.05 0.0M
2021-05-20 1,050.00 1,079.80 978.90 995.15 0.0M
2021-05-19 958.00 1,037.65 930.30 1,037.65 0.1M
2021-05-18 889.00 950.00 888.80 943.35 0.0M
2021-05-17 877.95 917.05 872.45 886.30 0.0M
2021-05-14 869.00 923.95 850.00 879.20 0.0M
2021-05-12 954.90 992.50 838.20 859.60 0.1M
2021-05-11 790.05 931.30 788.05 931.30 0.2M
2021-05-10 666.75 776.10 655.00 776.10 0.1M
2021-05-07 592.00 660.00 592.00 646.75 0.0M
2021-05-06 591.45 592.45 581.30 586.00 0.0M
2021-05-05 572.10 590.00 572.10 587.70 0.0M
2021-05-04 608.00 608.00 570.30 576.70 0.0M
2021-05-03 599.95 599.95 579.00 581.50 0.0M
2021-04-30 595.00 609.05 590.00 591.35 0.0M
2021-04-29 608.95 617.95 590.00 595.15 0.0M
2021-04-28 590.00 609.00 582.55 602.65 0.0M
2021-04-27 586.05 604.00 575.45 586.15 0.0M
2021-04-26 572.35 585.80 572.35 577.60 0.0M
2021-04-23 578.65 592.00 567.95 577.50 0.0M
2021-04-22 597.90 600.00 570.25 584.40 0.0M
2021-04-20 567.50 599.90 567.50 596.40 0.0M
2021-04-19 598.00 598.00 555.25 575.65 0.0M
2021-04-16 604.95 604.95 586.55 597.75 0.0M
2021-04-15 602.95 605.05 580.10 594.40 0.0M
2021-04-13 598.20 618.95 586.05 601.05 0.0M
2021-04-12 605.00 605.00 569.90 577.35 0.0M
2021-04-09 610.95 626.00 610.00 618.75 0.0M
2021-04-08 612.25 623.90 610.00 614.50 0.0M
2021-04-07 593.05 613.95 593.05 598.75 0.0M
2021-04-06 620.00 621.00 588.75 596.95 0.0M
2021-04-05 606.15 611.90 586.00 594.75 0.0M
2021-04-01 596.35 615.90 583.60 606.15 0.0M
2021-03-31 583.65 609.00 580.00 584.30 0.0M
2021-03-30 597.35 615.85 579.05 583.20 0.0M
2021-03-26 599.05 610.45 583.05 589.05 0.0M
2021-03-25 614.00 614.00 585.00 586.80 0.0M
2021-03-24 629.95 635.05 598.60 600.15 0.0M
2021-03-23 652.00 668.65 625.00 633.95 0.0M
2021-03-22 634.65 699.00 629.50 650.20 0.0M
2021-03-19 610.10 635.00 585.95 626.45 0.0M
2021-03-18 653.00 658.00 589.30 607.05 0.0M
2021-03-17 668.00 685.00 636.30 639.35 0.0M
2021-03-16 678.05 678.05 659.15 666.00 0.0M
2021-03-15 663.15 677.65 649.85 664.85 0.0M
2021-03-12 669.00 693.00 658.80 663.15 0.0M
2021-03-10 693.35 695.40 661.50 667.35 0.0M
2021-03-09 715.00 728.00 666.00 681.75 0.0M
2021-03-08 710.00 728.00 705.00 709.35 0.0M
2021-03-05 699.95 732.50 688.05 700.75 0.1M
2021-03-04 668.00 697.25 654.40 684.55 0.0M
2021-03-03 625.65 677.00 615.80 668.10 0.0M
2021-03-02 632.90 645.85 607.25 615.75 0.0M
2021-03-01 560.70 647.90 560.70 627.00 0.0M
2021-02-26 554.00 564.00 554.00 558.60 0.0M
2021-02-25 551.05 565.80 551.05 560.10 0.0M
2021-02-24 570.00 570.00 550.00 561.75 0.0M
2021-02-23 574.50 578.60 561.15 565.95 0.0M
2021-02-22 581.85 581.90 558.00 565.00 0.0M
2021-02-19 592.50 592.50 567.15 573.35 0.0M
2021-02-18 577.10 592.40 577.10 586.05 0.0M
2021-02-17 587.10 590.30 573.55 579.10 0.0M
2021-02-16 593.55 593.55 581.45 587.10 0.0M
2021-02-15 609.00 609.05 580.00 584.35 0.0M
2021-02-12 628.00 628.90 584.40 598.80 0.0M
2021-02-11 625.50 629.65 610.00 621.70 0.0M
2021-02-10 671.30 671.95 623.75 625.10 0.0M
2021-02-09 659.20 681.95 659.15 664.15 0.0M
2021-02-08 631.00 674.20 630.70 666.90 0.0M
2021-02-05 669.00 673.75 612.65 629.55 0.0M
2021-02-04 690.30 705.05 603.20 659.50 0.0M
2021-02-03 701.30 701.30 688.30 693.35 0.0M
2021-02-02 704.00 709.90 685.05 697.20 0.0M
2021-02-01 698.00 724.65 684.95 704.00 0.0M
2021-01-29 704.75 710.00 682.80 698.60 0.0M
2021-01-28 670.00 708.00 657.15 692.80 0.0M
2021-01-27 628.00 713.65 628.00 681.20 0.0M
2021-01-25 659.25 659.25 620.10 630.20 0.0M
2021-01-22 653.90 686.00 650.00 652.00 0.0M
2021-01-21 663.45 678.00 650.00 660.60 0.0M
2021-01-20 698.40 709.00 667.30 674.90 0.0M
2021-01-19 650.05 750.00 640.00 692.35 0.1M
2021-01-18 660.00 666.55 631.25 647.90 0.0M
2021-01-15 639.45 669.00 633.00 659.55 0.0M
2021-01-14 620.05 645.00 610.95 641.75 0.0M
2021-01-13 630.05 637.45 607.50 617.90 0.0M
2021-01-12 614.55 636.00 611.30 624.45 0.0M
2021-01-11 616.00 623.00 602.00 618.60 0.0M
2021-01-08 638.05 638.05 606.15 608.70 0.0M
2021-01-07 638.95 652.00 600.10 613.50 0.0M
2021-01-06 641.00 654.85 625.30 629.85 0.0M
2021-01-05 648.00 648.00 625.00 639.50 0.0M
2021-01-04 589.25 677.00 584.10 635.55 0.1M
2021-01-01 577.55 594.95 565.05 589.25 0.0M