Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
437.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 470.95 470.95 470.95 470.95 0.2K
09:15 470.85 471.05 467.30 468.70 0.6K
09:16 467.05 468.80 467.05 468.80 0.6K
09:17 470.20 470.45 469.50 469.80 1.5K
09:18 471.00 472.75 471.00 472.75 1.4K
09:19 471.40 472.70 471.40 472.70 1.1K
09:20 472.00 472.00 472.00 472.00 0.0K
09:21 472.00 472.00 472.00 472.00 0.1K
09:22 472.05 472.95 472.05 472.95 0.4K
09:23 472.15 472.15 471.40 471.75 0.3K
09:24 471.00 471.00 470.35 470.40 0.3K
09:25 470.15 470.15 470.15 470.15 0.2K
09:26 470.30 470.30 470.30 470.30 0.0K
09:27 470.00 470.55 469.90 470.55 0.2K
09:28 469.80 469.80 468.90 469.65 2.0K
09:29 469.25 469.50 469.25 469.50 0.0K
09:30 469.55 469.55 469.55 469.55 0.0K
09:31 470.60 470.60 469.90 469.90 0.0K
09:33 470.00 470.00 469.55 469.55 0.0K
09:34 469.90 469.95 469.90 469.95 0.1K
09:35 470.00 470.00 469.60 469.60 0.1K
09:36 469.30 470.90 469.30 470.25 1.9K
09:37 470.25 470.25 470.25 470.25 0.0K
09:38 470.50 470.50 470.25 470.25 0.0K
09:39 470.25 470.25 470.25 470.25 0.0K
09:40 470.50 470.80 470.20 470.20 0.2K
09:41 470.25 470.25 470.25 470.25 0.1K
09:42 470.25 470.25 470.25 470.25 0.0K
09:43 470.45 470.45 470.45 470.45 0.0K
09:44 470.50 470.50 470.40 470.40 0.1K
09:45 470.40 470.40 470.40 470.40 0.0K
09:47 471.10 471.10 470.55 470.55 0.1K
09:48 470.60 470.60 470.60 470.60 0.0K
09:49 470.60 470.65 470.60 470.65 0.1K
09:50 471.00 471.10 470.70 470.70 0.1K
09:51 471.10 471.10 471.10 471.10 0.0K
09:53 470.65 470.65 470.65 470.65 0.0K
09:56 469.95 470.20 469.85 469.90 0.9K
09:57 469.90 469.90 469.90 469.90 0.0K
09:58 469.60 469.75 469.60 469.75 0.1K
09:59 469.75 469.75 469.75 469.75 0.0K
10:00 469.70 470.40 469.70 470.00 0.1K
10:01 470.05 470.05 470.05 470.05 0.1K
10:03 470.05 470.05 469.95 469.95 0.2K
10:04 470.30 470.30 470.25 470.25 0.1K
10:05 470.90 470.90 470.05 470.05 0.2K
10:06 470.30 470.30 470.30 470.30 0.0K
10:07 470.35 470.35 470.05 470.10 0.3K
10:08 470.10 470.95 470.10 470.25 0.1K
10:09 470.25 470.90 470.25 470.25 0.1K
10:11 470.25 470.45 470.05 470.40 0.6K
10:12 470.35 470.35 470.35 470.35 0.0K
10:13 470.85 470.85 470.15 470.20 0.1K
10:14 470.20 470.20 470.05 470.05 0.2K
10:16 470.05 470.05 470.05 470.05 0.0K
10:17 470.05 470.05 469.20 469.20 0.1K
10:18 469.70 469.70 469.05 469.05 0.1K
10:20 469.65 469.65 469.20 469.20 0.1K
10:22 469.15 469.90 469.15 469.50 0.2K
10:23 469.40 470.05 469.40 469.70 0.2K
10:24 470.00 470.00 469.50 469.50 0.0K
10:25 469.05 469.05 469.05 469.05 0.0K
10:26 469.20 469.20 469.10 469.10 0.0K
10:28 469.75 469.80 469.10 469.10 0.0K
10:29 469.15 469.70 469.15 469.70 0.0K
10:30 469.35 470.00 469.35 469.50 0.1K
10:31 470.65 470.65 470.65 470.65 0.8K
10:32 470.05 470.80 470.05 470.80 0.1K
10:33 470.25 470.25 470.00 470.05 0.1K
10:34 470.00 470.05 470.00 470.05 0.1K
10:35 470.05 470.05 470.05 470.05 0.1K
10:36 470.05 470.60 470.05 470.60 0.0K
10:37 470.15 470.20 470.15 470.20 0.0K
10:38 470.15 470.15 470.15 470.15 0.0K
10:39 469.95 470.55 469.95 470.55 0.1K
10:40 470.00 470.00 470.00 470.00 0.1K
10:41 470.00 470.00 470.00 470.00 0.0K
10:42 470.70 470.70 469.80 469.80 0.5K
10:44 469.85 469.85 469.55 469.55 0.2K
10:45 470.30 470.30 470.30 470.30 0.1K
10:46 469.80 469.80 469.75 469.75 0.0K
10:47 469.15 469.85 469.15 469.55 0.6K
10:48 469.60 469.60 469.60 469.60 0.0K
10:50 469.95 469.95 469.50 469.50 0.0K
10:51 469.75 470.00 469.40 470.00 0.0K
10:52 469.35 469.35 469.35 469.35 0.0K
10:55 470.05 470.05 470.05 470.05 0.1K
10:56 469.15 469.30 469.15 469.30 0.3K
10:59 470.70 470.70 469.50 469.50 4.7K
11:04 469.50 469.50 469.50 469.50 0.0K
11:05 469.95 469.95 469.95 469.95 0.0K
11:10 470.00 470.00 469.55 469.55 0.1K
11:11 469.50 469.50 469.50 469.50 0.0K
11:12 469.50 469.50 469.50 469.50 0.1K
11:13 469.15 469.15 469.10 469.10 0.1K
11:15 469.10 469.10 469.10 469.10 0.0K
11:19 469.00 469.00 469.00 469.00 0.0K
11:21 469.50 469.55 469.05 469.05 0.8K
11:22 469.90 469.90 468.00 468.70 3.5K
11:23 468.30 468.40 468.30 468.40 0.0K
11:25 468.40 468.50 468.35 468.35 0.1K
11:26 467.60 468.70 467.15 467.45 2.2K
11:27 468.25 468.25 467.65 467.65 0.0K
11:29 468.45 468.45 467.75 467.90 0.1K
11:30 467.85 468.55 467.85 468.55 0.3K
11:31 468.10 468.10 467.75 467.75 0.0K
11:34 468.50 468.50 467.65 467.85 0.2K
11:36 468.30 468.30 468.30 468.30 0.0K
11:38 467.80 468.45 467.80 468.00 0.2K
11:40 468.65 468.65 468.25 468.25 0.0K
11:41 468.95 469.10 468.50 468.50 0.2K
11:42 468.50 468.70 468.50 468.70 0.1K
11:43 469.65 469.65 468.85 469.05 0.1K
11:44 468.60 469.65 468.15 469.05 2.5K
11:45 469.65 469.65 469.10 469.10 0.1K
11:46 469.60 469.60 469.05 469.05 0.1K
11:47 469.10 469.65 468.90 468.90 0.1K
11:48 470.00 470.70 469.70 469.85 1.4K
11:49 469.95 469.95 469.95 469.95 0.0K
11:50 470.70 470.70 469.85 469.85 0.1K
11:51 469.80 469.80 469.80 469.80 0.0K
11:52 470.70 470.70 470.20 470.20 0.1K
11:53 470.20 470.20 470.10 470.10 0.3K
11:54 469.85 469.85 469.75 469.75 0.0K
11:55 470.00 470.00 470.00 470.00 0.0K
11:56 469.95 470.25 469.80 469.80 0.1K
11:57 470.25 470.25 469.85 469.95 0.2K
12:00 470.95 470.95 470.25 470.25 0.2K
12:01 470.75 470.90 470.75 470.90 0.0K
12:02 470.25 470.25 470.00 470.00 0.1K
12:04 470.00 470.00 470.00 470.00 0.0K
12:07 468.95 468.95 468.95 468.95 2.2K
12:08 468.45 469.00 468.40 468.40 1.0K
12:09 469.00 469.00 469.00 469.00 0.0K
12:10 468.55 468.55 468.55 468.55 0.0K
12:15 468.50 468.50 467.95 467.95 0.1K
12:17 467.95 469.80 467.95 469.80 0.7K
12:18 469.10 470.00 469.10 469.30 0.6K
12:19 469.75 470.00 469.35 470.00 0.5K
12:20 469.45 469.70 469.00 469.70 2.3K
12:21 469.20 469.80 469.15 469.25 0.1K
12:22 469.65 469.85 469.35 469.85 0.3K
12:23 469.65 469.90 469.35 469.35 0.2K
12:24 469.20 469.70 469.20 469.70 0.3K
12:25 469.25 469.95 469.20 469.35 0.2K
12:26 469.90 469.95 469.40 469.40 0.2K
12:27 469.65 469.75 469.25 469.75 0.4K
12:28 469.30 469.85 469.30 469.35 0.2K
12:29 469.35 470.70 469.35 470.00 1.5K
12:30 470.05 470.65 469.75 469.85 0.2K
12:31 469.85 470.55 469.80 469.80 0.3K
12:32 470.35 470.50 469.80 470.05 0.3K
12:33 470.95 470.95 469.95 470.10 1.3K
12:34 470.70 470.70 470.10 470.65 0.3K
12:35 470.10 470.60 470.10 470.15 0.2K
12:36 470.55 470.70 470.10 470.10 0.2K
12:37 470.50 470.75 470.10 470.10 0.2K
12:38 470.10 470.85 469.95 469.95 0.3K
12:39 470.45 470.75 470.00 470.65 0.2K
12:40 470.70 470.75 470.05 470.05 0.2K
12:41 470.50 470.60 470.05 470.05 0.1K
12:42 470.60 470.75 470.05 470.75 0.6K
12:43 470.85 470.95 470.35 470.95 0.2K
12:44 470.35 470.95 470.35 470.90 0.5K
12:45 470.95 470.95 470.35 470.35 0.2K
12:46 470.85 470.90 470.35 470.90 0.2K
12:47 470.40 470.95 470.25 470.25 0.2K
12:48 470.75 470.75 470.25 470.25 0.2K
12:49 470.85 470.85 470.05 470.60 0.3K
12:50 470.05 470.55 470.00 470.05 0.2K
12:51 470.05 470.80 470.05 470.20 0.2K
12:52 470.70 470.75 470.10 470.10 0.2K
12:53 470.90 470.90 470.15 470.15 0.2K
12:54 470.65 470.85 470.15 470.85 0.2K
12:55 470.25 470.90 470.25 470.90 0.2K
12:56 470.80 470.90 470.40 470.40 0.2K
12:57 470.90 470.90 470.35 470.40 0.2K
12:58 470.40 470.90 470.40 470.40 0.2K
12:59 470.90 470.90 470.40 470.85 0.3K
13:00 470.40 470.85 470.30 470.85 0.2K
13:01 470.25 470.90 470.25 470.35 0.3K
13:02 470.90 470.95 470.35 470.95 0.3K
13:03 470.45 470.95 470.35 470.70 0.3K
13:04 470.70 471.30 470.30 471.30 0.2K
13:05 471.50 471.70 470.75 471.70 3.8K
13:06 471.00 471.55 471.00 471.55 0.2K
13:07 471.60 472.00 471.00 472.00 0.3K
13:08 471.55 471.95 471.55 471.60 0.2K
13:09 472.00 472.00 471.55 472.00 0.2K
13:10 471.65 472.00 471.65 471.65 0.2K
13:11 472.00 472.00 471.65 471.65 0.1K
13:12 472.00 472.00 471.70 472.00 0.2K
13:13 471.75 471.75 471.05 471.10 0.4K
13:14 471.10 471.65 471.00 471.15 0.2K
13:15 471.15 471.60 470.85 471.15 0.3K
13:16 471.15 471.60 471.15 471.15 0.1K
13:17 471.15 471.70 471.15 471.70 0.2K
13:18 471.20 471.90 471.15 471.20 0.2K
13:19 471.00 471.55 471.00 471.55 0.7K
13:20 471.00 471.55 471.00 471.00 0.1K
13:21 471.60 471.85 471.00 471.10 0.2K
13:22 471.10 471.60 471.00 471.60 0.2K
13:23 471.05 471.80 471.05 471.05 0.2K
13:24 471.70 471.70 471.05 471.05 0.1K
13:25 471.20 471.75 471.15 471.75 0.3K
13:26 471.85 471.90 471.10 471.10 0.3K
13:27 471.80 471.80 471.15 471.15 0.2K
13:28 471.15 471.80 471.15 471.15 0.2K
13:29 471.75 471.75 471.15 471.20 0.2K
13:30 471.85 471.85 471.15 471.25 0.3K
13:31 471.80 471.85 471.20 471.20 0.2K
13:32 471.25 471.85 471.25 471.25 0.3K
13:33 471.70 471.70 471.30 471.30 0.2K
13:34 471.30 471.95 471.30 471.40 0.3K
13:35 471.90 471.95 471.40 471.45 0.2K
13:36 471.45 471.95 471.40 471.40 0.2K
13:37 472.00 472.00 471.40 472.00 0.3K
13:38 471.40 471.95 471.35 471.35 0.2K
13:39 471.95 471.95 471.35 471.35 0.2K
13:40 471.90 472.00 471.35 472.00 0.4K
13:41 471.40 472.00 471.40 471.40 0.2K
13:42 471.95 471.95 471.40 471.95 0.4K
13:43 471.40 471.95 471.40 471.50 0.2K
13:44 471.90 472.00 471.45 471.70 2.5K
13:45 471.70 472.00 471.45 471.45 0.3K
13:46 472.00 472.00 471.45 471.55 0.2K
13:47 471.95 472.00 471.75 471.75 0.5K
13:48 472.00 472.10 471.80 471.90 1.7K
13:49 472.20 472.20 471.90 472.15 0.2K
13:50 472.20 472.20 471.75 471.90 0.3K
13:51 472.15 472.20 471.90 472.00 0.2K
13:52 472.20 472.30 472.00 472.00 0.9K
13:53 472.00 472.30 472.00 472.00 0.3K
13:54 472.00 472.00 471.40 471.40 0.3K
13:55 471.95 471.95 471.35 471.45 0.8K
13:56 471.20 471.90 471.20 471.40 0.2K
13:57 471.95 472.00 471.45 471.45 0.3K
13:58 471.40 471.95 471.10 471.55 0.7K
13:59 471.90 471.90 471.40 471.40 0.2K
14:00 471.40 471.80 471.40 471.70 0.8K
14:01 471.15 471.15 469.50 469.75 2.1K
14:02 470.40 470.60 469.70 470.60 3.3K
14:03 470.60 470.60 469.30 470.05 1.3K
14:04 469.80 470.25 469.65 470.15 0.2K
14:05 469.70 470.10 469.70 470.10 1.1K
14:06 470.10 471.35 470.05 470.05 0.8K
14:07 470.50 470.95 470.15 470.85 0.4K
14:08 470.30 470.85 470.30 470.30 0.2K
14:09 470.30 471.30 470.30 471.30 0.5K
14:10 470.85 471.80 470.85 471.30 0.4K
14:11 471.70 471.70 471.05 471.05 0.1K
14:12 471.45 471.60 470.85 470.85 0.2K
14:13 470.85 471.25 470.40 470.65 0.6K
14:14 470.45 471.10 470.45 470.65 0.3K
14:15 471.30 471.35 470.60 471.05 0.3K
14:16 470.75 471.00 470.75 470.75 0.2K
14:17 471.00 471.50 470.75 470.75 0.2K
14:18 470.75 471.55 470.75 471.05 0.4K
14:19 471.80 471.85 471.20 471.60 0.2K
14:20 471.90 471.95 471.40 471.65 0.3K
14:21 471.70 471.95 471.70 471.70 0.3K
14:22 471.70 471.90 471.70 471.70 0.2K
14:23 471.95 471.95 471.30 471.30 0.2K
14:24 471.30 471.70 471.15 471.50 0.1K
14:25 471.80 471.80 471.20 471.40 0.7K
14:26 471.65 471.70 471.15 471.20 0.3K
14:27 471.10 471.50 471.10 471.50 0.4K
14:28 471.20 471.70 471.20 471.30 0.2K
14:29 471.60 471.65 471.30 471.30 0.2K
14:30 471.70 472.00 471.35 471.45 0.2K
14:31 471.95 472.30 471.50 471.70 0.5K
14:32 472.20 472.20 471.20 471.75 0.8K
14:33 472.15 472.25 471.55 472.25 0.1K
14:34 471.70 472.30 471.70 472.30 0.3K
14:35 472.15 472.30 472.15 472.20 0.1K
14:36 472.20 472.35 472.15 472.20 0.1K
14:37 472.35 472.40 472.25 472.25 0.2K
14:38 472.25 472.40 472.25 472.25 0.2K
14:39 472.25 472.40 472.25 472.25 0.1K
14:40 472.25 472.40 472.10 472.10 0.6K
14:41 472.40 472.60 472.15 472.25 1.4K
14:42 472.60 472.60 472.30 472.35 0.3K
14:43 472.35 472.60 472.35 472.60 0.2K
14:44 472.60 472.60 472.30 472.30 0.3K
14:45 472.35 472.60 472.30 472.35 0.2K
14:46 472.35 472.35 472.30 472.30 0.1K
14:47 472.65 472.65 472.65 472.65 0.2K
14:48 472.70 472.80 472.70 472.80 1.8K
14:49 472.80 472.80 472.65 472.65 0.1K
14:50 472.80 472.80 472.65 472.80 0.2K
14:51 472.80 472.80 472.50 472.50 0.3K
14:52 472.80 472.80 472.80 472.80 0.2K
14:53 472.80 472.80 472.80 472.80 0.2K
14:54 472.80 472.80 472.60 472.80 0.2K
14:55 472.80 472.80 472.50 472.80 0.2K
14:56 472.85 473.40 472.85 473.40 5.5K
14:57 473.45 473.50 473.20 473.20 0.7K
14:58 473.20 473.50 473.20 473.50 0.3K
14:59 473.50 473.50 473.10 473.10 0.2K
15:00 473.15 473.15 473.15 473.15 0.0K
15:01 473.50 473.50 473.50 473.50 0.0K
15:02 473.40 473.45 473.10 473.45 0.2K
15:03 473.50 473.50 473.50 473.50 0.7K
15:05 473.05 473.05 473.05 473.05 0.1K
15:06 473.05 473.05 473.05 473.05 0.1K
15:07 473.50 473.50 473.45 473.45 0.2K
15:08 473.50 473.50 473.05 473.05 0.4K
15:09 473.05 473.05 473.05 473.05 0.1K
15:10 473.30 473.40 473.20 473.40 1.1K
15:11 473.60 473.60 473.05 473.20 0.2K
15:12 473.05 473.05 472.80 472.95 0.5K
15:13 472.95 473.00 472.65 472.65 0.1K
15:14 472.55 472.80 472.55 472.65 0.2K
15:15 472.55 472.65 472.10 472.10 0.7K
15:16 472.25 472.50 472.10 472.10 0.6K
15:17 472.55 472.70 472.55 472.65 0.2K
15:18 472.30 472.80 472.30 472.80 0.1K
15:19 472.75 472.80 472.50 472.80 0.4K
15:20 472.20 472.75 472.20 472.20 1.0K
15:21 471.60 472.70 471.60 472.40 2.0K
15:22 472.20 472.80 472.20 472.80 0.4K
15:23 472.35 472.80 472.35 472.75 0.2K
15:24 472.80 472.80 472.80 472.80 0.2K
15:25 472.70 473.80 472.30 472.35 4.1K
15:26 470.05 471.00 470.05 471.00 1.2K
15:27 471.10 471.10 470.80 470.80 0.4K
15:28 470.20 470.30 470.00 470.15 0.7K
15:29 470.15 472.60 470.00 472.60 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음