Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
425.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 465.45 465.45 465.45 465.45 0.1K
09:15 465.45 465.60 465.20 465.20 0.9K
09:16 465.60 465.60 465.60 465.60 0.1K
09:17 464.05 465.95 464.05 465.40 0.4K
09:18 464.75 464.75 464.75 464.75 0.1K
09:20 465.20 466.20 465.20 466.20 0.5K
09:21 466.00 466.55 466.00 466.25 0.2K
09:22 465.60 469.00 465.60 469.00 4.7K
09:23 468.60 468.60 467.40 467.40 0.2K
09:24 468.30 468.30 466.75 466.75 0.4K
09:25 466.55 466.60 466.55 466.60 0.0K
09:26 466.55 467.05 466.55 466.65 0.3K
09:27 467.50 467.50 466.30 466.30 0.2K
09:28 466.80 466.80 466.80 466.80 0.1K
09:29 467.30 467.30 466.80 466.80 0.1K
09:30 466.80 466.80 466.65 466.65 0.1K
09:31 466.60 466.90 466.60 466.90 0.0K
09:34 466.50 466.50 466.50 466.50 0.0K
09:35 465.80 465.80 465.80 465.80 0.0K
09:36 466.20 466.20 465.70 466.10 0.1K
09:37 466.15 466.20 466.15 466.20 0.2K
09:38 466.50 466.50 466.50 466.50 0.0K
09:39 465.90 465.90 465.90 465.90 0.0K
09:40 466.45 466.50 466.00 466.00 0.2K
09:41 466.10 466.10 465.75 465.85 0.1K
09:42 466.10 466.10 466.10 466.10 0.0K
09:43 465.60 465.60 463.10 464.05 1.8K
09:44 463.15 463.15 463.15 463.15 0.1K
09:45 463.05 463.05 463.05 463.05 0.0K
09:46 463.05 463.20 462.45 462.80 0.4K
09:47 462.80 462.80 462.80 462.80 0.0K
09:48 462.30 462.30 462.30 462.30 0.1K
09:50 462.30 462.30 462.30 462.30 0.0K
09:53 462.75 462.75 462.75 462.75 0.0K
09:55 463.60 463.60 463.55 463.55 0.3K
09:57 463.95 463.95 463.80 463.80 0.0K
09:58 463.60 463.60 463.60 463.60 0.0K
10:00 464.00 464.05 463.95 463.95 0.0K
10:01 463.15 463.15 463.15 463.15 0.3K
10:06 464.00 464.00 464.00 464.00 0.6K
10:07 465.20 467.15 465.20 467.15 4.5K
10:08 467.15 467.15 467.00 467.00 1.8K
10:09 467.35 467.35 467.35 467.35 0.0K
10:11 467.30 467.30 467.30 467.30 0.1K
10:12 467.60 467.60 467.60 467.60 0.3K
10:13 467.60 467.60 467.60 467.60 0.0K
10:14 468.10 468.10 468.10 468.10 0.1K
10:15 469.00 469.00 468.55 468.55 0.5K
10:16 469.20 469.20 468.95 469.00 0.2K
10:17 469.05 469.05 468.95 469.05 0.1K
10:18 469.05 469.50 469.05 469.50 0.0K
10:19 469.05 470.45 468.35 470.45 7.5K
10:20 470.00 470.00 466.50 467.55 11.8K
10:22 469.00 469.05 469.00 469.05 0.8K
10:23 469.10 469.75 469.10 469.45 3.0K
10:24 469.55 469.80 469.55 469.80 1.1K
10:25 469.85 470.45 469.85 470.45 1.4K
10:26 470.85 470.90 470.45 470.90 0.4K
10:27 470.90 473.45 470.90 472.45 1.5K
10:28 472.10 472.35 471.45 471.45 0.6K
10:29 470.75 471.40 470.75 470.90 2.0K
10:30 470.90 471.90 470.90 471.70 0.3K
10:31 471.70 472.05 471.70 472.05 0.0K
10:32 472.25 472.85 472.25 472.85 0.5K
10:33 472.45 473.80 472.30 473.40 4.0K
10:34 473.55 477.45 473.30 476.30 7.6K
10:35 476.55 478.00 476.40 476.40 4.1K
10:36 476.05 476.90 476.05 476.15 3.9K
10:37 476.20 477.30 475.70 476.30 3.7K
10:38 476.05 476.30 476.05 476.25 0.5K
10:39 476.10 477.00 476.10 476.30 4.8K
10:40 477.25 477.25 476.65 477.15 0.2K
10:41 476.25 477.90 476.10 477.15 1.9K
10:42 475.75 475.75 475.75 475.75 0.0K
10:43 475.75 476.10 475.75 475.75 0.3K
10:44 475.70 475.70 475.70 475.70 0.0K
10:45 475.75 476.00 475.70 475.70 0.0K
10:46 475.20 475.30 475.20 475.30 0.3K
10:47 475.35 475.40 473.20 473.20 2.2K
10:48 473.95 473.95 473.05 473.55 3.9K
10:49 473.55 473.55 473.55 473.55 0.3K
10:50 473.55 473.55 473.20 473.40 0.9K
10:52 473.45 473.45 472.25 472.25 0.5K
10:53 471.45 472.25 471.45 472.25 5.1K
10:54 472.10 472.10 471.95 471.95 0.6K
10:55 471.80 472.15 471.70 472.15 0.3K
10:56 471.80 471.95 471.80 471.95 0.1K
10:58 472.75 472.75 472.75 472.75 0.5K
10:59 472.55 472.55 471.85 471.85 0.1K
11:00 471.85 471.85 471.85 471.85 0.1K
11:01 471.80 471.80 471.80 471.80 0.0K
11:02 470.80 470.80 469.10 469.10 2.4K
11:03 469.30 469.30 469.05 469.05 0.0K
11:04 469.05 469.10 469.05 469.10 0.1K
11:05 469.05 469.05 468.25 468.25 0.1K
11:06 468.30 468.40 467.75 467.75 2.8K
11:07 467.85 467.85 467.85 467.85 0.0K
11:09 467.40 467.50 467.40 467.50 0.1K
11:10 467.50 467.50 467.50 467.50 0.0K
11:12 467.10 467.10 466.60 466.60 0.0K
11:14 467.00 467.00 466.75 466.75 0.1K
11:15 467.05 467.20 466.75 466.75 0.1K
11:17 466.80 466.80 466.80 466.80 0.0K
11:19 466.20 466.20 465.40 465.40 0.4K
11:20 465.35 465.50 465.35 465.50 0.0K
11:21 465.50 465.50 465.50 465.50 0.1K
11:22 465.05 465.05 463.25 463.25 1.4K
11:23 463.50 463.50 463.15 463.40 0.2K
11:24 463.35 463.35 463.00 463.25 0.3K
11:25 463.00 463.00 463.00 463.00 0.0K
11:26 463.20 463.80 462.50 463.05 1.3K
11:27 463.05 463.05 463.05 463.05 0.0K
11:28 463.10 463.80 463.10 463.80 0.6K
11:29 463.90 464.15 463.85 464.15 0.9K
11:30 464.35 464.35 464.00 464.15 0.2K
11:31 464.45 464.45 464.45 464.45 0.1K
11:32 464.50 464.50 464.50 464.50 0.0K
11:33 464.50 465.40 464.50 465.10 1.2K
11:34 465.30 465.30 464.70 464.70 0.0K
11:35 464.75 464.80 464.75 464.80 0.0K
11:36 465.65 465.95 465.65 465.95 0.3K
11:37 465.80 465.90 465.55 465.55 0.3K
11:38 465.20 465.20 465.20 465.20 0.0K
11:40 465.70 465.70 465.70 465.70 0.0K
11:41 465.55 466.00 465.55 466.00 0.1K
11:42 466.50 466.55 466.50 466.55 0.0K
11:46 466.40 466.40 466.40 466.40 0.1K
11:47 466.20 466.20 466.20 466.20 0.0K
11:48 465.85 465.85 465.85 465.85 0.0K
11:49 465.80 465.80 465.80 465.80 0.0K
11:51 465.45 465.45 465.45 465.45 0.0K
11:54 465.00 468.85 465.00 468.85 1.3K
11:55 469.00 469.00 469.00 469.00 0.2K
11:56 468.10 469.00 468.10 468.35 0.2K
11:57 468.10 468.10 468.10 468.10 0.0K
12:00 468.55 468.80 468.55 468.80 0.1K
12:01 468.10 468.10 468.10 468.10 0.0K
12:06 468.00 468.70 468.00 468.70 0.4K
12:07 468.75 469.00 468.75 469.00 0.3K
12:08 469.90 470.00 469.90 470.00 1.0K
12:09 469.45 469.45 469.45 469.45 0.0K
12:12 469.50 469.50 469.45 469.45 0.0K
12:14 469.85 469.95 469.85 469.95 0.1K
12:17 469.25 469.25 469.25 469.25 0.0K
12:19 468.60 468.60 468.60 468.60 0.2K
12:20 468.60 468.60 468.60 468.60 0.0K
12:23 468.95 468.95 468.95 468.95 0.0K
12:25 468.40 468.40 468.40 468.40 0.0K
12:27 468.20 468.20 468.20 468.20 0.0K
12:28 468.55 469.40 468.55 469.40 0.2K
12:29 469.00 469.00 469.00 469.00 0.0K
12:33 469.00 469.00 469.00 469.00 0.0K
12:36 469.00 469.00 469.00 469.00 0.0K
12:37 469.40 470.85 469.40 470.30 2.0K
12:46 470.35 470.35 470.35 470.35 0.0K
12:48 470.95 470.95 470.95 470.95 0.1K
12:49 470.60 470.60 470.60 470.60 0.0K
12:51 470.30 470.30 470.20 470.20 1.1K
12:57 470.50 470.50 470.50 470.50 0.1K
12:58 470.25 470.25 470.25 470.25 0.1K
12:59 470.45 470.45 470.45 470.45 0.1K
13:00 470.50 470.50 470.35 470.35 0.0K
13:02 470.55 470.55 470.55 470.55 0.0K
13:03 470.00 470.00 470.00 470.00 0.2K
13:04 470.10 470.10 470.10 470.10 0.1K
13:06 470.50 470.50 470.00 470.00 0.1K
13:07 468.95 468.95 468.20 468.20 0.4K
13:08 468.10 468.20 468.10 468.20 0.0K
13:09 467.90 467.90 467.90 467.90 0.0K
13:11 467.70 467.70 467.70 467.70 0.0K
13:16 466.85 467.25 466.85 467.25 0.5K
13:18 467.25 467.45 467.25 467.45 0.1K
13:23 467.20 467.20 467.15 467.15 0.1K
13:26 466.85 466.85 466.85 466.85 0.1K
13:28 466.90 466.90 466.90 466.90 0.1K
13:30 466.85 466.85 466.85 466.85 0.0K
13:36 467.00 467.00 466.35 466.35 0.0K
13:37 466.20 466.30 466.20 466.30 0.2K
13:40 466.70 466.70 466.70 466.70 0.0K
13:46 466.70 466.70 466.70 466.70 0.0K
13:48 466.50 466.50 466.50 466.50 0.0K
13:52 466.80 466.80 466.20 466.20 0.0K
13:55 466.15 466.15 466.15 466.15 0.0K
14:00 466.00 466.00 466.00 466.00 0.0K
14:01 466.00 466.20 466.00 466.20 0.1K
14:03 466.70 466.90 466.60 466.60 0.2K
14:04 466.10 466.65 466.10 466.65 0.5K
14:06 466.20 466.20 466.20 466.20 0.1K
14:09 466.60 466.60 466.60 466.60 0.0K
14:11 466.30 466.30 466.10 466.10 0.2K
14:16 466.15 466.15 466.15 466.15 0.0K
14:18 467.20 467.20 467.20 467.20 1.2K
14:19 467.15 467.15 467.15 467.15 0.0K
14:20 467.05 467.45 467.05 467.45 0.1K
14:21 468.40 468.40 468.30 468.30 0.3K
14:22 468.55 469.10 468.55 468.95 0.2K
14:23 467.85 468.90 467.85 467.90 0.3K
14:24 468.50 468.50 468.00 468.00 0.0K
14:26 467.55 467.55 467.55 467.55 0.0K
14:27 467.65 467.65 467.65 467.65 0.0K
14:28 467.95 467.95 467.95 467.95 0.0K
14:29 467.45 467.55 467.00 467.35 0.1K
14:30 467.65 467.65 467.65 467.65 0.0K
14:31 466.90 466.90 466.50 466.50 1.3K
14:32 466.00 466.05 465.20 465.20 0.8K
14:33 465.00 465.70 464.20 465.05 1.0K
14:34 465.05 465.95 465.05 465.55 1.3K
14:35 465.45 465.45 464.75 464.75 0.3K
14:36 464.35 464.35 464.35 464.35 0.0K
14:38 464.65 464.65 463.05 464.45 4.1K
14:39 464.45 464.45 463.45 463.45 0.4K
14:40 463.25 463.75 462.05 462.65 5.9K
14:41 461.80 461.80 460.35 460.45 3.1K
14:42 461.60 462.80 461.60 462.80 1.9K
14:43 462.85 462.85 462.85 462.85 0.1K
14:44 462.20 462.20 462.20 462.20 0.0K
14:45 462.35 462.35 462.35 462.35 0.0K
14:46 460.85 461.15 460.85 461.15 1.8K
14:47 461.00 461.00 460.30 460.30 0.1K
14:48 459.70 460.65 459.70 460.65 0.7K
14:49 460.45 461.10 460.45 461.10 0.1K
14:51 461.35 461.35 461.35 461.35 0.0K
14:52 461.10 461.10 461.10 461.10 0.1K
14:54 462.30 464.45 462.30 464.05 2.0K
14:55 464.20 465.40 464.20 465.40 0.2K
14:56 465.15 465.75 465.15 465.75 0.2K
14:57 466.10 467.50 466.10 466.50 1.1K
14:58 466.45 468.20 466.45 468.20 0.5K
14:59 467.20 467.20 466.10 466.10 0.1K
15:00 466.60 466.60 466.60 466.60 0.1K
15:02 466.45 466.45 465.95 466.10 0.1K
15:03 465.95 466.60 465.75 465.75 0.2K
15:04 466.35 466.55 465.90 466.50 0.2K
15:05 465.90 466.25 465.90 466.25 0.1K
15:07 466.20 466.20 466.20 466.20 0.0K
15:08 466.25 466.25 466.05 466.05 0.0K
15:09 466.00 466.25 466.00 466.25 0.3K
15:10 466.45 466.60 466.45 466.60 0.3K
15:11 466.60 467.05 465.75 466.75 0.2K
15:12 466.70 466.70 466.70 466.70 0.0K
15:13 466.85 466.85 466.30 466.45 0.2K
15:14 466.45 466.45 466.45 466.45 0.0K
15:15 466.05 466.55 466.00 466.40 0.8K
15:16 466.70 467.45 466.45 466.65 0.8K
15:17 466.90 466.90 466.90 466.90 0.0K
15:18 466.40 467.35 466.40 467.35 0.4K
15:19 467.10 467.10 466.60 466.60 0.4K
15:20 466.55 466.55 466.55 466.55 0.0K
15:21 466.60 467.80 466.60 467.55 0.3K
15:22 467.70 467.70 467.35 467.35 0.4K
15:23 467.15 467.30 467.15 467.30 0.3K
15:24 467.30 467.30 467.15 467.15 0.1K
15:25 467.15 467.15 467.15 467.15 0.2K
15:26 467.30 467.30 466.65 466.65 0.8K
15:27 468.05 468.05 468.05 468.05 0.1K
15:28 467.00 470.00 466.00 470.00 5.2K
15:29 470.00 470.00 468.30 468.30 0.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음