KNR Constructions

KNRL
🏛️ 인도 →
199.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 201.15 201.45 198.50 198.50 6.5K
09:20 198.50 198.65 197.55 198.45 4.1K
09:25 198.45 198.45 197.35 197.95 2.8K
09:30 197.50 197.60 196.00 196.75 3.8K
09:35 196.75 197.25 196.55 197.25 2.2K
09:40 197.40 198.75 197.40 198.45 3.1K
09:45 198.45 198.85 198.00 198.85 1.2K
09:50 198.85 198.85 198.15 198.45 1.3K
09:55 198.25 198.75 198.25 198.70 0.1K
10:00 198.25 198.40 198.00 198.00 0.8K
10:05 198.15 198.30 197.90 197.90 0.8K
10:10 197.80 198.30 197.80 198.00 0.3K
10:15 198.00 198.00 198.00 198.00 0.0K
10:20 197.85 198.00 197.80 198.00 0.3K
10:25 198.05 198.50 198.05 198.40 0.3K
10:30 198.00 198.30 198.00 198.15 1.7K
10:35 198.15 198.55 198.15 198.55 0.3K
10:40 198.70 198.70 198.50 198.50 0.1K
10:45 198.25 198.60 198.25 198.60 0.5K
10:50 198.60 198.60 198.05 198.30 8.4K
10:55 198.00 198.30 198.00 198.15 0.9K
11:00 198.00 198.00 197.70 197.90 0.3K
11:05 197.80 197.80 197.55 197.55 0.1K
11:10 197.70 198.10 197.70 197.90 0.3K
11:15 197.90 197.90 197.90 197.90 0.1K
11:20 197.55 197.90 197.55 197.90 0.2K
11:30 197.55 197.55 197.15 197.15 0.9K
11:35 197.35 197.35 196.20 196.20 0.9K
11:40 196.55 196.55 196.40 196.40 0.5K
11:45 196.20 196.50 196.20 196.50 0.1K
11:50 196.50 196.50 196.50 196.50 0.5K
11:55 197.30 197.30 197.30 197.30 0.0K
12:00 197.30 197.30 197.30 197.30 0.0K
12:05 197.00 197.05 197.00 197.05 0.0K
12:10 197.05 197.10 196.95 196.95 0.1K
12:20 197.10 197.25 197.10 197.25 0.1K
12:25 196.90 197.05 196.90 197.05 0.4K
12:30 196.95 196.95 196.95 196.95 0.0K
12:35 197.10 197.10 197.10 197.10 0.1K
12:40 197.80 197.80 197.50 197.50 0.1K
12:45 197.50 197.80 197.50 197.80 2.6K
12:50 198.00 198.00 197.95 198.00 0.1K
12:55 197.70 197.70 197.70 197.70 0.0K
13:00 197.70 197.70 197.70 197.70 0.0K
13:05 197.70 197.90 197.70 197.90 0.1K
13:10 197.30 197.70 197.30 197.65 0.2K
13:15 197.55 197.55 197.55 197.55 0.0K
13:20 197.20 197.50 197.20 197.50 0.1K
13:25 197.45 197.45 197.05 197.35 0.5K
13:30 197.35 197.35 196.95 196.95 0.5K
13:35 196.70 197.00 196.70 196.70 0.3K
13:40 196.90 196.90 196.65 196.65 0.1K
13:45 196.90 197.10 196.90 197.10 0.2K
13:50 196.65 196.85 196.65 196.85 0.2K
13:55 197.05 197.05 196.70 196.70 0.0K
14:00 196.55 196.60 196.50 196.50 0.3K
14:05 196.50 196.60 196.30 196.60 0.5K
14:10 196.40 196.80 195.00 195.00 7.4K
14:15 195.20 195.45 195.20 195.30 1.2K
14:20 195.40 195.40 195.25 195.25 0.1K
14:25 195.45 195.45 195.30 195.30 0.1K
14:30 195.60 195.75 195.40 195.75 0.7K
14:35 195.75 195.75 195.55 195.55 0.3K
14:40 195.75 195.80 195.60 195.60 1.2K
14:45 195.80 196.00 195.80 196.00 0.2K
14:50 195.90 196.05 195.75 196.05 0.2K
14:55 196.05 198.10 196.05 197.80 1.3K
15:00 197.70 198.00 197.65 198.00 0.2K
15:05 198.05 198.05 198.00 198.00 0.1K
15:10 198.15 198.65 198.00 198.00 1.0K
15:15 198.35 198.65 197.80 198.60 1.1K
15:20 198.75 198.75 197.90 197.90 0.6K
15:25 198.05 198.10 197.35 198.05 2.1K
날짜 시가 고가 저가 종가 거래량
2025-10-01 200.00 202.00 198.15 199.20 0.1M
2025-09-30 197.30 199.00 196.00 198.40 0.1M
2025-09-29 198.15 204.80 193.35 197.75 0.1M
2025-09-26 201.15 201.45 194.95 198.05 0.1M
2025-09-25 207.50 208.00 200.15 200.70 0.1M
2025-09-24 206.75 208.50 204.05 207.25 0.1M
2025-09-23 209.85 210.00 205.50 206.20 0.2M
2025-09-22 207.75 214.00 204.05 209.85 0.2M
2025-09-19 206.95 206.95 203.05 204.05 0.1M
2025-09-18 208.25 209.95 205.15 207.50 0.7M
2025-09-17 194.75 219.45 194.75 204.20 4.3M
2025-09-16 195.55 195.95 193.65 194.65 0.1M
2025-09-15 196.15 197.05 193.55 194.80 0.1M
2025-09-12 196.15 198.40 195.50 196.00 0.1M
2025-09-11 195.65 197.90 195.65 196.90 0.1M
2025-09-10 197.10 198.55 194.65 195.05 0.1M
2025-09-09 200.05 200.85 196.10 196.80 0.0M
2025-09-08 197.80 201.00 197.55 200.10 0.1M
2025-09-05 201.45 202.25 198.30 199.15 0.1M
2025-09-04 199.90 202.35 196.95 201.40 0.0M
2025-09-03 196.20 198.55 196.10 196.65 0.0M
2025-09-02 196.45 199.05 194.10 196.15 0.1M
2025-09-01 190.80 194.65 190.80 193.50 0.1M
2025-08-29 192.60 194.25 190.10 190.90 0.1M
2025-08-28 194.40 195.70 191.10 192.60 0.0M
2025-08-26 201.30 201.30 193.05 194.40 0.1M
2025-08-25 199.40 202.30 198.85 200.35 0.0M
2025-08-22 201.05 202.50 199.00 199.40 0.1M
2025-08-21 203.05 204.30 202.00 202.50 0.0M
2025-08-20 203.95 205.40 202.25 203.65 0.0M
2025-08-19 198.80 203.75 198.20 202.75 0.1M
2025-08-18 199.80 202.25 197.75 198.35 0.1M
2025-08-14 201.35 202.00 197.70 198.60 0.1M
2025-08-13 202.70 203.00 200.15 201.30 0.1M
2025-08-12 199.95 206.05 199.85 201.95 0.2M
2025-08-11 208.05 211.05 205.25 210.30 0.1M
2025-08-08 209.00 210.50 206.60 208.90 0.0M
2025-08-07 209.20 209.20 205.25 207.85 0.0M
2025-08-06 210.70 212.35 208.00 208.75 0.0M
2025-08-05 212.30 213.80 210.60 211.20 0.1M
2025-08-04 211.75 212.90 209.20 211.40 0.1M
2025-08-01 212.20 215.60 210.05 212.05 0.0M
2025-07-31 210.80 216.30 210.00 213.60 0.1M
2025-07-30 211.55 214.20 211.50 211.90 0.1M
2025-07-29 213.15 213.75 211.15 212.55 0.1M
2025-07-28 217.20 217.25 212.15 213.15 0.1M
2025-07-25 221.05 222.90 216.05 217.20 0.0M
2025-07-24 224.45 225.50 220.25 223.70 0.2M
2025-07-23 226.95 227.00 223.75 224.80 0.0M
2025-07-22 224.00 227.95 222.35 225.80 0.2M
2025-07-21 223.95 224.50 221.05 223.90 0.0M
2025-07-18 224.30 226.00 219.75 223.85 0.0M
2025-07-17 221.95 224.60 221.55 223.20 0.1M
2025-07-16 219.90 224.25 218.85 222.40 0.1M
2025-07-15 220.55 220.55 218.30 219.10 0.0M
2025-07-14 216.65 220.00 214.05 218.85 0.1M
2025-07-11 218.75 220.00 213.60 215.90 0.1M
2025-07-10 220.90 221.20 218.40 218.75 0.0M
2025-07-09 218.75 221.70 218.75 219.00 0.1M
2025-07-08 222.45 222.45 217.50 218.95 0.1M
2025-07-07 223.70 223.80 220.00 221.40 0.0M
2025-07-04 223.65 225.85 221.30 223.90 0.2M
2025-07-03 217.90 224.15 216.85 223.45 0.2M
2025-07-02 221.85 221.85 217.35 219.05 0.0M
2025-07-01 221.05 226.25 219.20 219.55 0.1M
2025-06-30 225.25 225.25 221.05 222.65 0.1M
2025-06-27 228.35 228.35 222.55 223.80 0.2M
2025-06-26 234.30 245.00 224.00 226.45 1.7M
2025-06-25 212.35 235.85 212.35 230.85 0.4M
2025-06-24 214.40 215.25 211.30 212.25 0.0M
2025-06-23 206.05 210.30 206.05 208.90 0.1M
2025-06-20 208.00 212.70 207.00 211.55 0.0M
2025-06-19 210.50 212.85 206.50 208.60 0.0M
2025-06-18 212.80 214.05 208.80 212.20 0.0M
2025-06-17 211.90 215.75 210.00 210.30 0.0M
2025-06-16 214.30 216.05 210.45 212.85 0.1M
2025-06-13 210.00 217.75 210.00 215.90 0.0M
2025-06-12 220.35 223.15 215.30 216.05 0.0M
2025-06-11 217.50 225.20 217.50 220.65 0.1M
2025-06-10 218.95 221.35 213.70 220.35 0.1M
2025-06-09 214.90 217.20 212.00 216.50 0.1M
2025-06-06 209.65 214.75 209.00 211.10 0.1M
2025-06-05 210.40 210.40 207.75 209.50 0.2M
2025-06-04 209.45 209.90 206.60 208.75 0.1M
2025-06-03 208.30 214.95 206.85 207.30 0.1M
2025-06-02 210.35 211.80 207.30 208.05 0.2M
2025-05-30 209.95 215.40 207.10 210.90 0.2M
2025-05-29 221.90 222.65 219.70 220.80 0.1M
2025-05-28 224.95 224.95 219.85 220.20 0.1M
2025-05-27 224.35 225.30 221.00 221.40 0.1M
2025-05-26 222.85 227.00 222.20 223.60 0.1M
2025-05-23 221.20 226.90 219.05 224.75 0.4M
2025-05-22 232.05 235.30 226.95 230.55 0.1M
2025-05-21 234.40 235.35 229.10 234.85 0.0M
2025-05-20 241.75 241.75 231.90 232.70 0.1M
2025-05-19 238.65 240.95 235.65 238.35 0.1M
2025-05-16 228.80 236.00 228.00 235.00 0.1M
2025-05-15 227.00 230.20 225.60 228.80 0.0M
2025-05-14 225.85 227.70 224.25 225.60 0.1M
2025-05-13 220.05 226.10 220.05 224.55 0.0M
2025-05-12 221.25 222.15 218.00 221.25 0.1M
2025-05-09 202.75 214.70 202.75 213.60 0.0M
2025-05-08 217.45 218.90 209.00 210.90 0.1M
2025-05-07 207.35 213.60 200.00 212.45 0.1M
2025-05-06 224.45 224.45 209.65 211.15 0.1M
2025-05-05 221.50 224.90 217.55 221.40 0.0M
2025-05-02 219.30 221.30 216.75 218.00 0.0M
2025-04-30 229.80 229.80 216.65 218.25 0.1M
2025-04-29 235.95 236.00 227.35 228.40 0.1M
2025-04-28 230.25 234.90 226.75 231.90 0.1M
2025-04-25 242.40 243.15 229.05 231.25 0.2M
2025-04-24 233.05 247.65 231.75 242.40 0.2M
2025-04-23 236.80 238.80 230.30 234.15 0.1M
2025-04-22 234.50 236.00 229.65 234.15 0.0M
2025-04-21 227.85 234.00 224.95 232.05 0.1M
2025-04-17 229.80 230.20 225.40 226.50 0.1M
2025-04-16 233.00 234.00 227.60 228.30 0.1M
2025-04-15 231.45 233.85 228.35 232.50 0.0M
2025-04-11 223.30 228.70 219.80 227.40 0.1M
2025-04-09 221.50 221.50 214.90 219.85 0.0M
2025-04-08 227.45 227.45 214.50 219.55 0.0M
2025-04-07 189.05 220.60 189.05 218.05 0.2M
2025-04-04 233.85 233.90 221.40 224.10 0.1M
2025-04-03 223.70 235.05 223.70 233.90 0.1M
2025-04-02 233.55 233.55 223.70 229.90 0.0M
2025-04-01 226.15 232.15 225.30 229.00 0.1M
2025-03-28 228.20 244.00 225.20 228.50 0.1M
2025-03-27 230.20 230.20 222.80 226.45 0.2M
2025-03-26 238.10 239.50 227.40 231.15 0.1M
2025-03-25 244.75 254.15 234.90 238.20 0.1M
2025-03-24 243.65 247.90 238.95 240.45 0.1M
2025-03-21 240.60 245.65 238.00 243.60 0.2M
2025-03-20 238.25 242.95 235.80 240.45 0.2M
2025-03-19 219.70 249.70 218.95 243.70 0.3M
2025-03-18 208.25 220.50 208.00 217.95 0.1M
2025-03-17 205.75 210.95 205.25 206.25 0.0M
2025-03-13 212.00 212.25 206.00 207.55 0.0M
2025-03-12 214.90 214.90 209.05 210.25 0.0M
2025-03-11 208.15 212.35 206.45 210.40 0.1M
2025-03-10 227.30 227.30 210.15 211.60 0.1M
2025-03-07 222.85 226.65 221.15 223.95 0.1M
2025-03-06 220.05 226.90 220.05 222.05 0.1M
2025-03-05 219.55 220.45 212.85 219.90 0.2M
2025-03-04 212.05 225.95 211.55 220.00 0.1M
2025-03-03 219.15 222.35 210.50 215.50 0.1M
2025-02-28 221.85 222.30 214.30 219.25 0.0M
2025-02-27 231.95 231.95 222.15 223.00 0.0M
2025-02-25 232.85 232.85 227.25 228.10 0.1M
2025-02-24 232.10 233.00 226.75 229.70 0.1M
2025-02-21 236.75 240.70 232.00 233.65 0.1M
2025-02-20 235.50 239.90 233.15 237.85 0.1M
2025-02-19 234.00 240.35 231.65 237.40 0.1M
2025-02-18 245.95 245.95 232.00 235.05 0.1M
2025-02-17 246.35 246.35 235.70 242.15 0.1M
2025-02-14 255.30 264.20 245.15 246.60 0.2M
2025-02-13 262.55 268.95 258.40 260.15 0.1M
2025-02-12 265.05 269.05 253.25 264.15 0.1M
2025-02-11 284.90 284.90 267.60 269.80 0.0M
2025-02-10 283.05 291.15 277.45 280.65 0.1M
2025-02-07 292.20 292.95 282.35 284.10 0.1M
2025-02-06 285.30 300.80 285.00 292.85 0.3M
2025-02-05 281.15 286.00 279.85 280.85 0.1M
2025-02-04 282.05 284.95 277.05 279.40 0.0M
2025-02-03 289.50 290.55 278.00 278.45 0.0M
2025-02-01 302.45 315.75 292.80 293.75 0.1M
2025-01-31 295.40 299.35 285.60 296.50 0.1M
2025-01-30 295.00 299.00 289.00 289.85 0.0M
2025-01-29 291.00 293.55 283.15 290.05 0.0M
2025-01-28 290.05 293.15 281.85 286.40 0.0M
2025-01-27 294.50 294.50 281.10 290.05 0.0M
2025-01-24 303.60 306.75 293.45 294.75 0.0M
2025-01-23 304.20 308.30 301.50 302.65 0.0M
2025-01-22 312.05 312.70 300.05 305.30 0.0M
2025-01-21 321.25 323.70 312.15 313.20 0.1M
2025-01-20 322.00 323.65 319.10 320.00 0.0M
2025-01-17 322.90 328.00 319.00 319.90 0.0M
2025-01-16 320.40 326.80 319.70 320.75 0.0M
2025-01-15 323.95 324.50 315.90 318.25 0.0M
2025-01-14 316.05 323.45 314.50 320.80 0.0M
2025-01-13 318.35 332.00 311.25 315.15 0.1M
2025-01-10 334.85 334.85 318.50 322.45 0.0M
2025-01-09 334.65 343.05 331.65 334.75 0.1M
2025-01-08 336.45 344.35 328.10 336.80 0.0M
2025-01-07 334.20 339.55 331.75 335.35 0.1M
2025-01-06 355.40 356.70 327.25 328.95 0.2M
2025-01-03 346.00 352.85 345.55 346.65 0.0M
2025-01-02 345.00 347.05 341.50 345.75 0.0M
2025-01-01 348.65 348.65 338.35 342.15 0.0M