KNR Constructions

KNRL
🏛️ 인도 →
199.20
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 297.00 302.70 294.60 299.60 0.1M
2021-12-30 303.20 303.20 292.50 295.65 0.0M
2021-12-29 295.00 302.00 290.55 299.65 0.1M
2021-12-28 281.40 293.15 281.40 288.90 0.0M
2021-12-27 285.55 285.55 282.30 284.10 0.0M
2021-12-24 285.50 287.45 282.75 285.50 0.0M
2021-12-23 288.25 289.00 283.35 284.45 0.0M
2021-12-22 280.00 288.10 277.40 286.35 0.0M
2021-12-21 267.30 280.15 267.30 277.10 0.0M
2021-12-20 281.00 286.50 272.35 277.60 0.1M
2021-12-17 290.95 292.50 281.90 289.70 0.0M
2021-12-16 291.75 292.90 280.35 289.60 0.0M
2021-12-15 293.50 298.75 287.65 289.95 0.0M
2021-12-14 289.00 296.35 285.90 292.65 0.0M
2021-12-13 289.50 297.15 287.00 288.45 0.0M
2021-12-10 290.30 291.00 287.25 289.15 0.0M
2021-12-09 292.90 294.50 285.30 290.35 0.0M
2021-12-08 272.00 293.00 272.00 290.20 0.0M
2021-12-07 273.05 279.35 271.25 274.70 0.0M
2021-12-06 285.00 285.00 270.60 273.20 0.0M
2021-12-03 276.20 284.50 275.30 281.65 0.1M
2021-12-02 274.00 276.50 272.00 274.20 0.0M
2021-12-01 284.00 284.00 270.50 273.25 0.0M
2021-11-30 265.00 283.65 261.70 280.70 0.0M
2021-11-29 250.40 269.05 242.05 264.40 0.1M
2021-11-26 270.00 270.00 259.10 263.45 0.0M
2021-11-25 268.00 271.55 264.80 270.05 0.0M
2021-11-24 273.00 275.00 266.00 268.50 0.0M
2021-11-23 268.00 274.55 265.25 269.95 0.0M
2021-11-22 289.50 289.50 270.00 273.85 0.0M
2021-11-18 291.00 291.00 284.40 285.55 0.0M
2021-11-17 300.80 304.45 288.35 291.90 0.0M
2021-11-16 283.00 305.00 283.00 298.40 0.1M
2021-11-15 282.60 287.00 277.50 280.65 0.1M
2021-11-12 294.05 301.75 266.50 285.30 0.2M
2021-11-11 295.50 299.40 290.90 292.10 0.0M
2021-11-10 299.85 302.65 293.50 297.15 0.0M
2021-11-09 301.00 305.00 294.50 301.55 0.0M
2021-11-08 295.00 297.40 290.65 296.50 0.0M
2021-11-04 297.75 297.80 292.45 294.90 0.0M
2021-11-03 291.25 294.05 287.50 291.90 0.0M
2021-11-02 288.50 291.50 280.60 290.00 0.0M
2021-11-01 279.80 286.80 278.85 285.50 0.0M
2021-10-29 285.00 285.00 278.30 279.75 0.0M
2021-10-28 285.00 285.60 281.00 283.50 0.0M
2021-10-27 283.95 286.85 282.30 283.00 0.0M
2021-10-26 280.00 287.75 280.00 282.20 0.0M
2021-10-25 292.55 293.45 275.10 282.10 0.1M
2021-10-22 306.70 307.45 287.35 292.55 0.0M
2021-10-21 302.00 306.70 297.15 305.65 0.0M
2021-10-20 299.00 305.00 288.00 301.60 0.0M
2021-10-19 307.35 312.25 297.20 301.30 0.0M
2021-10-18 301.60 312.00 301.60 307.25 0.1M
2021-10-14 313.75 316.00 305.00 306.60 0.0M
2021-10-13 301.00 313.75 296.25 312.35 0.2M
2021-10-12 303.65 303.65 292.10 298.65 0.1M
2021-10-11 288.90 302.95 288.00 298.25 0.1M
2021-10-08 286.90 293.50 285.95 289.25 0.0M
2021-10-07 290.05 290.90 283.85 285.35 0.0M
2021-10-06 292.00 292.00 286.65 287.55 0.0M
2021-10-05 295.00 295.00 287.70 288.65 0.1M
2021-10-04 291.30 294.00 289.45 290.20 0.0M
2021-10-01 285.00 293.50 284.30 289.75 0.1M
2021-09-30 289.00 292.00 286.10 286.90 0.0M
2021-09-29 287.05 289.50 285.40 287.70 0.0M
2021-09-28 294.80 294.80 286.45 287.80 0.0M
2021-09-27 293.00 296.85 290.25 291.05 0.0M
2021-09-24 290.60 296.70 289.85 292.10 0.0M
2021-09-23 288.80 296.90 288.80 293.75 0.1M
2021-09-22 293.90 299.00 287.80 288.65 0.1M
2021-09-21 298.70 301.35 289.30 290.10 0.1M
2021-09-20 301.90 310.45 289.20 292.00 0.1M
2021-09-17 310.00 311.90 296.20 301.55 0.1M
2021-09-16 313.20 317.45 307.90 308.65 0.7M
2021-09-15 313.00 321.90 307.60 313.20 0.1M
2021-09-14 325.00 325.00 307.45 311.95 0.1M
2021-09-13 313.90 317.50 300.00 303.60 0.1M
2021-09-09 318.40 320.90 311.55 313.75 0.0M
2021-09-08 327.80 327.80 315.75 316.80 0.0M
2021-09-07 325.00 330.00 320.20 322.25 0.1M
2021-09-06 329.00 331.15 317.25 320.15 0.1M
2021-09-03 331.00 334.55 321.40 326.60 0.0M
2021-09-02 331.90 335.55 328.60 330.00 1.3M
2021-09-01 334.00 343.55 327.10 332.10 0.1M
2021-08-31 327.80 334.65 321.20 332.40 0.1M
2021-08-30 319.00 329.50 315.65 320.90 0.1M
2021-08-27 307.80 323.30 302.50 319.10 0.1M
2021-08-26 298.25 318.55 297.45 306.85 0.1M
2021-08-25 298.60 304.00 294.20 298.25 0.0M
2021-08-24 288.50 298.75 286.20 294.10 0.0M
2021-08-23 309.00 309.00 283.00 288.80 0.1M
2021-08-20 300.90 300.90 282.00 286.80 0.0M
2021-08-18 302.00 306.35 295.00 301.60 0.0M
2021-08-17 297.00 308.05 291.40 302.75 0.1M
2021-08-16 286.00 302.45 286.00 296.90 0.2M
2021-08-13 285.90 294.00 281.85 285.80 0.1M
2021-08-12 280.75 289.05 274.90 280.50 0.1M
2021-08-11 284.50 289.85 265.00 285.15 0.2M
2021-08-10 282.85 287.35 271.00 283.85 0.0M
2021-08-09 283.65 284.20 278.25 282.80 0.0M
2021-08-06 280.90 289.40 277.85 279.60 0.1M
2021-08-05 276.90 280.70 271.30 278.65 0.0M
2021-08-04 277.55 279.80 274.55 277.35 0.1M
2021-08-03 272.00 282.40 272.00 276.30 0.1M
2021-08-02 279.40 279.40 268.60 271.80 0.4M
2021-07-30 277.45 283.80 268.25 272.75 0.1M
2021-07-29 268.60 279.00 268.15 277.50 0.0M
2021-07-28 273.70 276.80 261.20 273.20 0.0M
2021-07-27 271.70 277.85 271.10 273.20 0.0M
2021-07-26 273.00 273.00 266.35 270.55 0.0M
2021-07-23 269.00 273.70 264.80 269.80 0.0M
2021-07-22 264.90 270.00 263.40 269.00 0.0M
2021-07-20 265.00 269.40 255.30 262.70 0.1M
2021-07-19 258.45 264.90 248.55 262.55 0.0M
2021-07-16 261.60 264.90 252.55 255.75 0.1M
2021-07-15 245.50 263.00 242.00 260.40 0.5M
2021-07-14 245.00 246.10 240.50 242.85 0.0M
2021-07-13 245.00 245.95 241.30 244.20 0.1M
2021-07-12 244.00 247.60 237.20 239.40 0.0M
2021-07-09 244.55 245.00 237.50 242.70 0.0M
2021-07-08 240.00 252.70 240.00 244.10 0.1M
2021-07-07 247.85 247.90 239.15 240.00 0.0M
2021-07-06 245.50 253.60 242.90 247.00 0.2M
2021-07-05 242.00 253.75 242.00 244.80 0.3M
2021-07-02 244.40 244.40 235.60 237.40 0.0M
2021-07-01 239.40 246.60 237.35 240.30 0.1M
2021-06-30 228.25 260.00 226.65 237.70 0.9M
2021-06-29 219.10 228.00 219.10 226.35 0.0M
2021-06-28 221.10 223.60 218.50 219.95 0.0M
2021-06-25 221.00 223.60 219.15 220.45 0.0M
2021-06-24 221.95 224.15 220.30 221.15 0.0M
2021-06-23 224.00 225.10 221.35 221.80 0.0M
2021-06-22 224.80 225.20 222.35 223.45 0.0M
2021-06-21 219.65 224.95 216.70 222.85 0.0M
2021-06-18 225.70 228.05 217.00 222.90 0.1M
2021-06-17 221.10 227.50 220.10 226.05 0.1M
2021-06-16 228.10 229.55 219.25 224.55 0.0M
2021-06-15 225.00 229.30 221.60 226.95 0.0M
2021-06-14 224.40 224.40 218.30 223.70 0.0M
2021-06-11 227.00 227.65 220.55 223.10 0.1M
2021-06-10 225.00 226.95 223.25 225.60 0.1M
2021-06-09 227.50 230.45 221.60 223.05 0.1M
2021-06-08 227.45 229.85 224.05 225.85 0.1M
2021-06-07 230.20 232.00 226.80 227.25 0.1M
2021-06-04 224.00 231.45 224.00 229.30 0.0M
2021-06-03 223.00 229.80 221.00 223.55 0.1M
2021-06-02 224.30 224.30 217.50 219.05 0.0M
2021-06-01 219.00 223.75 218.65 221.30 0.0M
2021-05-31 217.20 224.10 217.05 219.75 0.1M
2021-05-28 222.70 223.10 216.45 217.10 0.0M
2021-05-27 227.05 229.45 216.05 221.45 0.0M
2021-05-26 228.00 234.20 228.00 229.75 0.1M
2021-05-25 237.00 239.00 227.00 228.55 0.1M
2021-05-24 230.40 234.40 230.15 233.35 0.1M
2021-05-21 222.00 229.90 215.00 227.60 0.3M
2021-05-20 217.00 222.20 210.60 217.35 0.1M
2021-05-19 217.50 217.70 208.80 216.15 0.1M
2021-05-18 215.00 216.50 213.45 215.35 0.0M
2021-05-17 211.00 214.75 209.60 213.25 0.0M
2021-05-14 215.00 218.00 205.00 207.80 0.1M
2021-05-12 206.85 214.95 205.90 213.45 0.1M
2021-05-11 208.35 208.80 204.00 204.45 0.0M
2021-05-10 198.15 204.75 198.15 203.90 0.0M
2021-05-07 202.00 202.00 199.10 199.70 0.0M
2021-05-06 196.25 206.00 196.25 199.30 0.0M
2021-05-05 199.00 201.55 197.30 198.35 0.0M
2021-05-04 199.45 200.40 197.20 198.25 0.0M
2021-05-03 203.00 203.00 195.90 197.40 0.0M
2021-04-30 196.40 202.00 196.40 200.05 0.0M
2021-04-29 199.00 202.25 198.20 199.75 0.0M
2021-04-28 196.00 196.10 192.65 194.00 0.0M
2021-04-27 190.00 193.00 189.30 191.85 0.0M
2021-04-26 195.80 196.10 189.30 190.25 0.0M
2021-04-23 200.80 201.00 194.65 195.15 0.1M
2021-04-22 197.00 203.60 197.00 199.55 0.1M
2021-04-20 202.15 205.20 200.05 202.05 0.1M
2021-04-19 194.30 206.15 192.60 202.60 0.1M
2021-04-16 208.65 208.75 202.50 205.45 0.1M
2021-04-15 202.00 210.00 200.00 205.90 0.0M
2021-04-13 193.50 206.35 193.50 204.15 0.0M
2021-04-12 205.00 207.80 195.65 199.50 0.1M
2021-04-09 222.95 222.95 208.20 213.05 0.0M
2021-04-08 219.40 221.00 215.00 218.15 0.0M
2021-04-07 212.00 220.00 210.45 215.40 0.1M
2021-04-06 209.30 212.00 207.20 211.25 0.0M
2021-04-05 212.55 212.55 205.05 208.25 0.0M
2021-04-01 215.90 216.75 210.90 211.85 0.0M
2021-03-31 211.10 219.00 209.80 213.15 0.1M
2021-03-30 207.40 209.90 204.00 206.95 0.1M
2021-03-26 204.25 208.90 202.90 206.20 0.0M
2021-03-25 206.00 206.00 197.45 201.95 0.0M
2021-03-24 206.80 209.90 205.20 206.40 0.0M
2021-03-23 206.95 211.00 205.70 206.95 0.0M
2021-03-22 214.35 214.35 201.50 204.00 0.0M
2021-03-19 202.60 208.95 193.05 205.25 0.1M
2021-03-18 204.05 208.60 204.05 206.95 0.0M
2021-03-17 211.15 211.15 204.00 205.20 0.0M
2021-03-16 209.30 209.85 206.55 207.10 0.0M
2021-03-15 218.00 218.00 205.00 208.60 0.0M
2021-03-12 215.00 218.10 209.45 211.70 0.2M
2021-03-10 213.15 219.60 207.60 215.05 0.1M
2021-03-09 215.60 218.70 210.10 211.00 0.0M
2021-03-08 214.50 219.40 212.70 215.25 0.0M
2021-03-05 210.00 218.45 204.50 213.70 0.1M
2021-03-04 204.00 210.75 204.00 207.75 0.1M
2021-03-03 209.95 212.40 208.10 208.90 0.0M
2021-03-02 210.00 210.55 207.05 208.45 0.0M
2021-03-01 208.25 212.00 207.80 208.10 0.1M
2021-02-26 205.00 209.90 205.00 206.80 0.0M
2021-02-25 211.00 211.00 204.05 208.65 0.1M
2021-02-24 214.85 214.85 202.70 207.80 0.1M
2021-02-23 204.20 214.25 201.60 209.20 0.0M
2021-02-22 213.20 216.00 203.25 205.25 0.1M
2021-02-19 217.35 218.95 212.25 213.65 0.0M
2021-02-18 218.50 220.80 215.20 216.95 0.1M
2021-02-17 222.90 222.90 217.25 219.05 0.0M
2021-02-16 223.85 224.25 216.80 219.50 0.0M
2021-02-15 225.90 227.80 217.20 218.85 0.1M
2021-02-12 231.00 233.35 205.00 222.05 0.1M
2021-02-11 217.90 232.50 214.15 231.10 0.1M
2021-02-10 214.00 217.85 212.90 216.15 0.0M
2021-02-09 219.85 222.05 214.65 216.35 0.1M
2021-02-08 213.50 223.60 212.50 215.80 0.1M
2021-02-05 235.00 235.00 208.00 211.00 0.1M
2021-02-04 224.70 235.00 220.55 227.20 0.1M
2021-02-03 234.90 242.10 211.00 218.25 0.2M
2021-02-02 206.20 240.48 206.20 223.03 0.6M
2021-02-01 185.95 208.50 184.70 203.20 0.4M
2021-01-29 189.00 189.00 183.23 184.70 0.0M
2021-01-28 185.05 185.50 178.05 181.70 0.1M
2021-01-27 184.00 188.03 182.50 185.03 0.1M
2021-01-25 193.00 193.00 181.53 182.20 0.1M
2021-01-22 181.58 185.55 180.40 184.70 0.0M
2021-01-21 184.00 185.45 180.33 180.90 0.0M
2021-01-20 180.38 186.13 180.30 182.43 0.0M
2021-01-19 177.68 184.00 177.68 180.80 0.0M
2021-01-18 183.73 185.45 175.23 177.68 0.1M
2021-01-15 189.43 189.43 181.00 183.73 0.0M
2021-01-14 190.00 193.50 183.00 184.40 0.1M
2021-01-13 173.13 192.83 170.85 188.00 0.2M
2021-01-12 169.00 173.23 169.00 172.13 0.0M
2021-01-11 174.88 174.88 169.43 170.20 0.0M
2021-01-08 171.50 173.63 170.13 172.55 0.1M
2021-01-07 170.95 172.85 169.48 171.58 0.1M
2021-01-06 172.50 172.50 164.00 168.13 0.1M
2021-01-05 168.60 176.45 167.55 169.33 0.1M
2021-01-04 165.00 169.28 165.00 166.80 0.0M
2021-01-01 166.50 166.50 162.00 163.93 0.0M