Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
430.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 337.45 337.45 337.45 337.45 1.5K
09:15 337.45 346.40 337.45 346.00 18.0K
09:16 345.00 346.70 345.00 346.00 11.5K
09:17 345.35 345.55 344.55 344.75 16.8K
09:18 344.20 344.95 343.80 343.80 6.8K
09:19 343.55 343.55 341.85 342.45 5.3K
09:20 342.70 342.70 340.15 340.80 4.2K
09:21 340.60 341.05 340.00 340.90 7.1K
09:22 340.80 340.95 339.15 339.70 3.1K
09:23 339.85 341.10 339.80 340.15 4.7K
09:24 340.15 340.15 338.40 338.40 1.2K
09:25 338.50 338.50 337.30 337.35 8.7K
09:26 337.20 338.65 336.50 338.65 4.9K
09:27 338.15 338.85 337.80 337.80 5.8K
09:28 338.30 338.30 338.15 338.15 1.8K
09:29 337.95 338.45 337.95 338.45 2.6K
09:30 338.45 338.95 338.45 338.95 1.4K
09:31 338.75 339.00 338.60 339.00 1.4K
09:32 338.55 339.10 338.30 339.00 9.7K
09:33 338.75 339.00 338.30 338.65 1.3K
09:34 338.35 338.35 338.20 338.30 0.8K
09:35 338.25 338.25 338.25 338.25 0.0K
09:36 338.10 338.85 338.10 338.85 3.4K
09:37 338.90 338.90 338.10 338.15 1.1K
09:38 337.85 338.15 337.50 338.15 0.4K
09:39 337.90 338.35 337.55 338.25 2.5K
09:40 337.90 337.95 337.75 337.75 1.1K
09:41 337.70 337.70 337.65 337.70 0.8K
09:42 338.30 338.35 338.10 338.10 0.3K
09:43 337.85 338.05 337.20 337.80 1.4K
09:44 337.00 337.30 337.00 337.10 0.1K
09:45 337.20 337.55 337.10 337.50 1.4K
09:46 337.55 337.70 337.55 337.55 0.4K
09:47 337.70 337.70 337.70 337.70 0.0K
09:48 337.25 337.55 337.15 337.15 0.7K
09:49 337.10 337.70 337.10 337.70 0.2K
09:50 337.85 337.85 337.20 337.75 0.3K
09:51 337.55 337.55 337.40 337.40 0.5K
09:52 338.05 338.15 338.05 338.10 1.2K
09:53 337.75 337.80 337.45 337.45 0.7K
09:54 337.85 338.00 337.85 338.00 0.1K
09:55 337.60 337.90 337.60 337.90 0.1K
09:56 337.60 338.20 337.50 338.20 0.7K
09:57 337.85 337.85 337.85 337.85 0.0K
09:58 337.90 337.95 337.90 337.95 0.1K
09:59 337.95 338.40 337.95 338.40 0.6K
10:00 338.30 338.50 338.30 338.50 0.3K
10:01 338.15 338.30 338.15 338.30 0.0K
10:02 338.00 338.00 338.00 338.00 0.1K
10:03 338.25 338.25 338.25 338.25 0.0K
10:05 338.60 338.65 338.35 338.35 0.2K
10:06 338.00 338.40 338.00 338.40 0.1K
10:07 338.35 338.45 338.35 338.35 0.6K
10:08 338.20 338.25 338.20 338.25 0.2K
10:09 338.70 338.70 338.30 338.30 0.2K
10:11 338.45 338.45 338.45 338.45 0.1K
10:12 338.30 338.50 338.30 338.50 0.5K
10:13 338.45 338.65 338.45 338.65 0.1K
10:14 338.55 338.55 337.95 337.95 1.0K
10:15 337.20 337.45 337.20 337.25 0.6K
10:17 337.00 337.70 337.00 337.70 1.8K
10:18 337.80 337.80 337.40 337.45 0.4K
10:19 337.45 337.45 337.45 337.45 0.1K
10:20 337.45 338.00 337.45 337.80 0.7K
10:21 337.75 338.20 337.05 337.80 2.6K
10:22 337.35 338.10 337.35 337.85 1.8K
10:23 337.80 337.80 337.70 337.70 0.3K
10:24 337.35 337.35 337.35 337.35 0.0K
10:25 337.20 337.35 337.20 337.35 0.2K
10:26 337.05 337.20 337.05 337.20 0.1K
10:27 336.75 336.75 336.75 336.75 0.4K
10:28 337.20 337.30 337.20 337.30 0.1K
10:29 337.45 338.55 337.35 338.55 1.1K
10:30 339.05 340.90 339.05 340.40 19.9K
10:31 339.50 340.75 339.50 340.00 10.0K
10:32 340.55 340.55 339.70 340.20 1.3K
10:33 340.00 340.50 339.70 340.00 3.9K
10:34 340.00 340.00 339.65 339.70 9.4K
10:35 340.20 340.20 339.60 339.85 6.8K
10:36 340.00 340.20 339.90 340.00 5.0K
10:37 340.00 340.00 339.90 339.90 0.1K
10:38 340.00 340.20 339.85 340.00 3.3K
10:41 340.00 340.00 340.00 340.00 0.1K
10:42 340.00 340.00 340.00 340.00 0.2K
10:43 340.00 340.00 340.00 340.00 0.0K
10:44 340.05 340.05 340.05 340.05 0.0K
10:45 340.20 340.80 340.20 340.55 1.3K
10:46 341.45 342.75 341.45 342.40 3.8K
10:47 342.65 342.80 342.05 342.45 1.9K
10:48 342.75 343.35 342.45 342.65 3.6K
10:49 342.45 342.55 341.95 342.55 0.4K
10:50 342.55 342.55 341.90 341.90 5.4K
10:51 341.30 342.05 341.30 341.70 1.4K
10:52 341.70 341.85 341.70 341.85 0.3K
10:53 341.60 342.30 341.60 342.10 1.5K
10:54 342.10 342.35 342.10 342.10 0.2K
10:55 342.10 343.50 342.10 343.50 6.8K
10:56 343.50 343.55 343.35 343.35 2.3K
10:57 343.55 343.55 342.70 343.35 4.0K
10:58 343.05 343.40 343.00 343.00 0.5K
10:59 343.05 343.50 343.00 343.35 0.8K
11:00 343.20 343.80 343.20 343.40 2.3K
11:01 343.45 343.45 343.20 343.30 0.5K
11:02 343.25 343.40 343.00 343.00 1.0K
11:03 343.00 343.05 343.00 343.05 0.1K
11:06 343.05 343.25 343.05 343.25 0.5K
11:10 343.45 343.45 343.45 343.45 0.0K
11:11 343.45 343.85 343.45 343.60 3.7K
11:12 343.60 343.80 343.20 343.65 1.9K
11:13 343.45 343.45 343.45 343.45 0.1K
11:14 343.50 343.70 343.20 343.40 0.6K
11:15 343.50 343.50 343.50 343.50 0.0K
11:16 343.50 346.30 343.50 346.30 33.2K
11:17 346.50 346.55 345.35 345.35 6.4K
11:18 345.70 346.10 345.25 345.25 1.5K
11:19 345.40 345.40 345.00 345.25 0.7K
11:20 345.20 345.50 345.20 345.25 0.4K
11:21 345.55 345.65 345.30 345.60 0.7K
11:22 345.35 345.55 345.35 345.55 0.2K
11:23 345.80 345.80 345.75 345.75 0.1K
11:24 345.35 345.80 344.80 345.15 4.0K
11:25 345.25 345.45 345.20 345.45 0.6K
11:26 345.25 345.45 345.25 345.45 0.2K
11:27 345.45 345.85 345.45 345.85 2.4K
11:28 345.60 345.60 345.60 345.60 0.1K
11:29 345.45 345.70 345.45 345.70 0.1K
11:30 345.80 345.90 345.80 345.90 0.2K
11:31 345.60 346.10 345.60 346.10 1.8K
11:32 346.40 346.85 346.00 346.00 2.9K
11:33 346.00 346.85 346.00 346.85 3.3K
11:34 346.85 346.85 346.25 346.70 1.2K
11:35 346.30 346.70 346.25 346.70 0.8K
11:36 346.70 346.80 346.45 346.80 9.7K
11:37 346.50 346.55 346.10 346.10 1.5K
11:38 345.80 345.80 345.15 345.15 0.3K
11:40 344.20 344.20 344.20 344.20 0.0K
11:41 344.50 344.50 344.20 344.20 0.0K
11:42 343.80 343.80 343.65 343.65 0.1K
11:43 343.15 343.95 343.15 343.30 0.3K
11:44 343.15 343.15 343.15 343.15 0.0K
11:46 343.70 343.70 343.70 343.70 0.2K
11:47 343.55 343.55 343.55 343.55 0.0K
11:48 343.15 343.35 343.15 343.35 0.0K
11:49 343.85 343.85 343.60 343.60 0.2K
11:50 343.65 343.65 343.65 343.65 0.0K
11:51 343.40 343.45 343.35 343.35 0.1K
11:52 343.60 343.60 343.60 343.60 0.0K
11:53 343.35 343.35 343.35 343.35 0.1K
11:54 343.30 343.60 342.85 343.60 1.3K
11:55 343.60 343.60 343.60 343.60 0.2K
11:56 343.60 343.60 343.25 343.25 0.0K
11:57 343.10 343.45 343.10 343.45 0.5K
11:59 343.70 343.70 343.40 343.40 0.1K
12:00 343.00 343.15 343.00 343.00 0.3K
12:01 343.15 343.15 342.90 342.90 0.0K
12:03 343.65 343.85 343.45 343.50 1.5K
12:05 343.35 343.35 343.35 343.35 0.0K
12:07 343.20 343.45 343.20 343.25 0.3K
12:09 343.20 343.80 343.20 343.80 1.1K
12:10 343.25 343.45 343.25 343.45 0.3K
12:11 343.85 343.85 343.85 343.85 0.0K
12:12 344.00 344.00 343.75 343.75 0.1K
12:13 343.75 343.75 343.75 343.75 0.0K
12:14 343.15 343.20 343.15 343.20 0.4K
12:15 343.15 343.15 343.15 343.15 0.1K
12:16 343.20 343.20 343.20 343.20 0.1K
12:18 343.50 344.20 343.50 343.70 1.2K
12:19 344.00 344.00 344.00 344.00 0.1K
12:20 344.05 344.90 344.05 344.90 2.2K
12:21 344.90 344.90 344.00 344.00 0.8K
12:22 344.00 344.00 344.00 344.00 0.0K
12:23 343.65 343.65 343.65 343.65 0.1K
12:24 344.45 344.45 344.15 344.30 0.1K
12:25 344.20 344.20 344.20 344.20 0.0K
12:26 344.15 345.40 344.15 345.00 3.9K
12:27 345.20 345.30 345.15 345.30 0.2K
12:28 345.30 345.30 345.25 345.25 0.6K
12:29 345.00 345.00 345.00 345.00 0.1K
12:30 345.15 345.15 345.15 345.15 0.0K
12:31 345.40 345.40 345.40 345.40 0.1K
12:32 345.15 345.35 345.15 345.35 0.1K
12:33 345.15 345.20 345.00 345.15 0.6K
12:34 345.00 345.20 345.00 345.20 0.2K
12:35 345.15 345.15 345.05 345.15 0.0K
12:36 345.00 345.00 345.00 345.00 0.1K
12:37 345.20 345.85 345.20 345.85 4.0K
12:38 345.85 345.85 345.45 345.60 0.1K
12:39 345.75 345.75 345.45 345.45 0.4K
12:40 345.50 345.65 345.40 345.65 0.1K
12:41 345.60 345.75 345.60 345.75 0.0K
12:42 345.60 345.90 345.50 345.90 0.3K
12:43 345.60 345.60 345.60 345.60 0.0K
12:46 346.10 346.10 345.85 345.90 0.5K
12:47 346.00 346.30 346.00 346.05 2.3K
12:48 346.05 346.35 346.05 346.35 0.1K
12:49 346.35 346.35 346.35 346.35 0.0K
12:50 346.05 346.35 346.05 346.35 0.3K
12:52 346.20 346.45 346.20 346.35 1.8K
12:53 346.30 346.45 346.30 346.30 0.7K
12:54 346.35 346.35 346.35 346.35 0.1K
12:55 346.50 346.65 346.35 346.45 2.5K
12:56 346.45 346.45 346.45 346.45 0.0K
12:57 346.35 346.35 346.15 346.20 1.0K
12:58 346.20 346.20 345.65 345.65 4.4K
12:59 345.90 345.90 345.40 345.40 0.4K
13:00 345.65 345.80 345.55 345.55 0.1K
13:01 346.15 346.15 345.90 345.90 0.3K
13:02 345.65 346.15 345.65 346.00 0.5K
13:03 346.00 346.40 346.00 346.15 0.3K
13:04 346.00 346.15 346.00 346.15 0.1K
13:05 346.15 346.15 346.00 346.00 0.3K
13:06 346.35 346.35 346.00 346.00 0.1K
13:07 346.00 346.15 346.00 346.00 0.1K
13:08 346.00 346.35 346.00 346.00 0.1K
13:09 346.15 346.15 346.15 346.15 0.0K
13:10 346.35 346.45 346.15 346.45 0.3K
13:11 346.15 346.15 346.00 346.00 0.4K
13:12 346.15 346.45 346.00 346.15 1.1K
13:13 346.00 346.10 346.00 346.10 1.2K
13:14 346.35 346.35 346.00 346.00 0.0K
13:15 345.70 345.75 345.65 345.75 0.8K
13:16 345.75 345.75 345.75 345.75 0.0K
13:17 345.75 345.85 345.75 345.85 0.0K
13:18 345.85 345.85 345.80 345.80 0.4K
13:20 345.80 345.80 345.80 345.80 0.0K
13:21 345.75 345.75 345.75 345.75 0.0K
13:22 345.75 345.75 345.75 345.75 0.0K
13:23 346.00 346.00 345.75 345.75 0.1K
13:24 345.40 345.45 345.20 345.20 1.5K
13:26 345.35 345.35 345.35 345.35 0.0K
13:29 345.35 345.35 345.35 345.35 0.1K
13:31 345.35 345.50 345.35 345.50 0.1K
13:32 345.40 345.40 345.40 345.40 0.1K
13:33 345.30 345.30 345.20 345.20 0.1K
13:35 345.20 345.25 345.20 345.25 0.3K
13:36 345.35 345.70 345.30 345.70 0.8K
13:39 345.45 345.85 345.45 345.85 0.2K
13:41 345.40 345.40 345.40 345.40 0.0K
13:42 345.15 345.35 345.00 345.05 2.1K
13:43 345.00 345.10 345.00 345.10 4.6K
13:44 345.00 345.00 344.55 345.00 8.8K
13:45 345.00 345.00 344.45 344.45 15.3K
13:46 344.35 344.95 343.70 344.70 1.7K
13:47 344.55 344.55 344.55 344.55 0.0K
13:48 345.00 345.20 344.60 345.20 11.0K
13:49 344.65 345.20 344.55 344.55 9.5K
13:50 344.60 345.80 344.60 345.35 11.2K
13:51 345.15 345.35 345.00 345.20 2.0K
13:52 345.30 345.45 345.15 345.15 1.4K
13:53 345.15 345.20 345.00 345.05 2.0K
13:54 345.05 345.35 344.55 344.70 7.0K
13:55 345.00 345.00 343.80 344.35 3.2K
13:56 344.25 344.45 344.25 344.45 0.0K
13:57 344.35 344.45 344.35 344.40 0.4K
13:59 344.85 344.85 344.85 344.85 0.0K
14:00 344.85 344.85 344.85 344.85 0.0K
14:01 344.80 344.80 344.50 344.50 0.1K
14:02 344.10 344.75 344.10 344.75 0.5K
14:03 344.60 344.60 344.35 344.35 0.1K
14:04 344.40 344.40 344.35 344.35 0.1K
14:06 344.55 344.55 344.50 344.50 0.0K
14:08 344.55 344.55 344.55 344.55 0.5K
14:09 344.70 344.70 344.70 344.70 0.1K
14:10 344.70 344.95 344.70 344.75 0.6K
14:11 345.00 345.00 344.65 344.65 0.7K
14:15 344.65 344.65 344.65 344.65 0.0K
14:16 344.70 344.70 344.70 344.70 0.1K
14:17 345.00 345.00 345.00 345.00 0.0K
14:19 344.95 344.95 344.95 344.95 0.6K
14:20 344.75 344.75 344.75 344.75 0.8K
14:21 344.80 345.95 344.80 345.55 4.6K
14:22 345.60 345.60 345.30 345.30 1.0K
14:23 345.50 345.50 345.35 345.35 0.2K
14:24 345.45 345.45 345.45 345.45 0.0K
14:25 345.20 345.20 345.20 345.20 0.0K
14:26 345.20 345.20 345.20 345.20 0.0K
14:29 345.20 345.20 345.20 345.20 0.3K
14:30 345.20 345.20 345.20 345.20 0.1K
14:31 345.20 345.45 345.20 345.45 1.6K
14:32 345.50 345.50 345.20 345.20 0.5K
14:33 345.20 345.30 345.20 345.30 1.6K
14:34 345.35 345.35 345.30 345.30 0.3K
14:35 345.00 345.45 344.60 344.60 6.5K
14:36 344.50 344.50 344.45 344.45 0.1K
14:37 344.55 344.85 344.55 344.85 0.3K
14:38 344.70 345.65 344.70 345.65 3.0K
14:39 345.70 345.70 345.00 345.35 0.3K
14:40 345.25 345.45 345.25 345.45 0.0K
14:41 345.15 345.40 345.15 345.30 0.1K
14:42 345.25 345.25 345.25 345.25 0.0K
14:43 345.15 345.20 345.15 345.20 0.2K
14:44 345.45 345.85 345.45 345.55 0.9K
14:45 345.90 345.90 345.60 345.60 0.1K
14:47 345.60 345.60 345.60 345.60 0.0K
14:48 345.55 345.60 345.55 345.60 0.0K
14:49 345.25 345.80 345.25 345.35 0.7K
14:50 345.30 345.80 345.20 345.45 1.9K
14:51 345.35 345.35 345.20 345.20 5.8K
14:52 345.55 345.85 345.25 345.25 1.1K
14:53 345.75 345.80 345.40 345.75 0.1K
14:54 345.60 345.60 345.25 345.25 0.0K
14:55 345.60 345.65 345.60 345.65 0.0K
14:56 345.30 345.55 345.25 345.25 0.4K
14:57 345.50 345.60 345.45 345.60 0.3K
14:58 345.20 345.60 345.20 345.60 0.0K
14:59 345.25 345.25 345.25 345.25 0.0K
15:00 345.10 345.55 345.10 345.50 1.6K
15:01 345.75 346.10 345.40 346.10 1.0K
15:02 346.55 346.60 346.50 346.50 1.8K
15:03 346.40 346.45 346.05 346.05 0.1K
15:04 346.15 346.50 345.90 346.35 1.0K
15:05 346.35 346.35 346.20 346.20 0.1K
15:06 346.20 346.85 346.20 346.70 0.8K
15:07 346.75 346.90 346.40 346.90 1.8K
15:08 346.90 346.90 346.55 346.55 1.6K
15:09 346.65 346.65 346.10 346.10 0.4K
15:10 346.75 346.80 346.25 346.55 0.4K
15:11 346.70 346.70 346.70 346.70 0.5K
15:12 346.30 346.90 346.10 346.60 2.1K
15:13 346.85 346.90 346.45 346.90 1.5K
15:14 346.50 346.50 346.45 346.45 0.3K
15:15 346.50 346.50 346.15 346.35 0.7K
15:16 346.35 346.50 346.15 346.50 1.0K
15:17 346.50 346.50 346.25 346.45 1.7K
15:18 346.45 346.50 345.50 345.85 3.2K
15:19 346.10 346.50 346.10 346.50 0.6K
15:20 346.50 346.50 345.90 346.50 2.3K
15:21 346.50 346.50 345.60 345.75 5.6K
15:22 345.75 345.85 345.00 345.20 3.7K
15:23 345.95 346.00 345.25 346.00 3.0K
15:24 346.00 346.00 345.45 345.45 2.4K
15:25 345.75 346.00 345.50 346.00 0.8K
15:26 345.80 346.00 345.60 346.00 2.0K
15:27 346.00 346.00 345.15 345.15 1.5K
15:28 345.10 345.85 345.10 345.15 1.9K
15:29 345.85 346.50 345.10 346.10 3.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음