KPI Green Energy

KPIG
🏛️ 인도 →
447.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 304.45 326.19 300.22 326.19 6.4M
2023-12-28 308.67 308.67 294.48 296.55 4.6M
2023-12-27 292.23 292.23 277.78 284.31 3.2M
2023-12-26 304.00 304.00 294.56 295.80 0.9M
2023-12-22 297.78 302.22 289.33 298.31 2.0M
2023-12-21 276.67 297.78 271.11 291.77 1.8M
2023-12-20 301.11 301.11 281.16 283.85 1.3M
2023-12-19 294.45 303.29 291.33 297.39 1.4M
2023-12-18 295.56 312.20 288.89 306.19 1.6M
2023-12-15 300.22 305.50 290.01 293.98 0.9M
2023-12-14 300.23 307.78 291.57 294.41 0.9M
2023-12-13 310.67 314.20 295.35 300.22 1.9M
2023-12-12 283.11 308.46 283.11 306.70 5.2M
2023-12-11 257.00 280.42 256.68 280.42 2.7M
2023-12-08 258.42 260.00 249.60 254.93 0.7M
2023-12-07 258.45 260.72 252.28 256.02 0.6M
2023-12-06 266.67 268.76 256.67 258.26 0.7M
2023-12-05 265.55 272.09 258.22 264.61 0.9M
2023-12-04 268.45 268.45 258.01 263.71 0.9M
2023-12-01 259.88 265.27 255.56 256.11 0.4M
2023-11-30 263.78 263.79 252.23 256.71 0.8M
2023-11-29 272.47 272.78 258.22 261.68 1.0M
2023-11-28 280.45 280.45 267.18 269.55 0.9M
2023-11-24 268.43 280.72 268.43 269.98 1.4M
2023-11-23 271.11 271.88 265.57 267.36 0.6M
2023-11-22 274.00 278.97 263.56 265.92 1.3M
2023-11-21 275.42 276.89 264.45 269.13 1.2M
2023-11-20 252.89 276.79 249.76 269.52 3.7M
2023-11-17 259.78 267.78 248.96 251.63 3.5M
2023-11-16 233.11 254.59 232.46 254.59 1.9M
2023-11-15 236.21 239.46 229.06 231.45 0.9M
2023-11-13 237.77 239.77 230.46 232.87 1.8M
2023-11-12 242.22 247.33 233.11 241.70 1.7M
2023-11-10 220.82 234.93 217.79 234.93 5.8M
2023-11-09 194.47 213.58 194.46 213.58 3.5M
2023-11-08 194.87 196.67 193.33 194.17 0.3M
2023-11-07 195.33 197.07 191.46 193.47 0.5M
2023-11-06 195.29 196.67 191.90 193.82 0.5M
2023-11-03 189.10 196.67 187.03 192.68 1.7M
2023-11-02 185.55 185.55 182.49 183.70 0.2M
2023-11-01 180.89 185.25 180.01 182.47 0.3M
2023-10-31 182.73 185.06 180.43 182.11 0.4M
2023-10-30 183.26 187.67 180.59 182.57 0.5M
2023-10-27 181.33 187.56 180.45 182.42 0.4M
2023-10-26 180.00 182.88 172.67 180.06 0.6M
2023-10-25 182.22 185.33 176.23 180.68 0.8M
2023-10-23 187.78 187.78 176.36 177.58 0.8M
2023-10-20 188.67 190.66 183.56 184.29 0.5M
2023-10-19 192.21 192.89 187.57 188.42 0.4M
2023-10-18 191.79 193.43 191.15 192.45 0.3M
2023-10-17 193.33 196.85 191.46 191.78 0.4M
2023-10-16 195.91 197.11 191.35 192.99 0.6M
2023-10-13 192.45 197.33 189.40 195.56 0.8M
2023-10-12 195.56 197.59 191.48 192.10 1.1M
2023-10-11 204.45 205.56 193.80 196.76 1.3M
2023-10-10 208.00 208.89 200.67 202.51 2.0M
2023-10-09 202.22 206.45 197.77 201.20 1.7M
2023-10-06 200.22 204.22 198.89 200.59 1.0M
2023-10-05 197.93 199.78 192.89 197.00 0.6M
2023-10-04 188.90 198.89 188.90 195.91 1.6M
2023-10-03 186.45 188.89 183.89 188.22 0.6M
2023-09-29 184.22 185.33 182.22 182.87 0.2M
2023-09-28 182.85 185.67 179.45 183.05 0.3M
2023-09-27 182.77 184.45 181.45 182.86 0.2M
2023-09-26 183.47 184.81 181.46 182.49 0.3M
2023-09-25 186.45 186.45 180.51 182.85 0.2M
2023-09-22 181.33 185.90 175.56 182.78 0.7M
2023-09-21 179.78 184.10 177.78 180.99 0.3M
2023-09-20 186.49 187.60 177.56 180.03 0.8M
2023-09-18 191.11 195.77 184.78 186.52 0.9M
2023-09-15 189.78 191.99 184.80 190.51 0.6M
2023-09-14 185.56 190.35 183.69 188.63 0.7M
2023-09-13 176.65 183.26 172.22 181.71 0.8M
2023-09-12 188.89 190.60 170.22 175.45 2.5M
2023-09-11 191.15 193.88 188.58 189.08 0.4M
2023-09-08 188.22 192.20 187.57 190.78 0.3M
2023-09-07 188.89 192.22 185.13 187.26 0.6M
2023-09-06 191.78 192.55 188.89 189.68 0.3M
2023-09-05 199.10 199.78 190.01 190.45 0.7M
2023-09-04 196.59 199.75 193.20 195.90 0.7M
2023-09-01 197.78 198.31 188.89 194.09 1.1M
2023-08-31 201.11 203.33 197.90 198.68 0.4M
2023-08-30 203.33 205.53 199.67 200.90 0.6M
2023-08-29 210.45 210.45 196.67 201.96 1.5M
2023-08-28 208.00 213.33 206.68 209.40 1.5M
2023-08-25 194.45 207.73 193.82 205.12 4.0M
2023-08-24 193.11 194.22 191.45 192.56 0.2M
2023-08-23 194.67 195.32 190.00 191.31 0.3M
2023-08-22 195.56 196.67 191.02 193.86 0.5M
2023-08-21 187.56 195.33 179.90 193.06 1.1M
2023-08-18 192.28 194.32 184.89 188.73 0.7M
2023-08-17 196.45 197.33 190.87 191.83 1.2M
2023-08-16 186.31 194.45 186.00 193.85 1.8M
2023-08-14 186.00 188.89 183.79 186.31 0.7M
2023-08-11 181.33 188.88 171.38 184.88 2.0M
2023-08-10 180.22 185.91 179.47 180.41 0.3M
2023-08-09 179.33 182.20 179.33 180.40 0.2M
2023-08-08 183.57 185.78 176.89 177.91 0.5M
2023-08-07 186.56 190.60 183.56 184.38 0.3M
2023-08-04 190.00 192.22 183.27 186.35 0.8M
2023-08-03 177.78 184.38 177.78 183.27 0.5M
2023-08-02 183.33 187.78 165.78 177.28 1.2M
2023-08-01 183.32 186.00 180.00 183.21 0.3M
2023-07-31 183.83 186.67 183.37 184.39 0.3M
2023-07-28 185.11 187.27 181.23 183.20 0.3M
2023-07-27 188.45 188.45 182.91 184.89 0.3M
2023-07-26 188.62 190.66 185.30 186.96 0.3M
2023-07-25 187.43 192.95 182.70 185.85 0.6M
2023-07-24 183.16 191.56 183.16 187.00 0.7M
2023-07-21 180.89 187.25 180.23 183.16 0.3M
2023-07-20 184.35 186.22 180.89 181.80 0.4M
2023-07-19 184.68 187.92 183.33 184.40 0.2M
2023-07-18 189.33 190.00 182.76 184.68 0.4M
2023-07-17 185.63 194.38 185.11 188.09 0.7M
2023-07-14 190.13 192.67 186.22 187.53 0.5M
2023-07-13 193.63 196.60 188.22 189.10 0.7M
2023-07-12 194.78 202.43 191.78 192.58 1.7M
2023-07-11 186.88 198.78 186.88 193.09 2.0M
2023-07-10 189.11 190.12 180.89 185.51 0.8M
2023-07-07 191.11 193.13 185.56 189.33 0.7M
2023-07-06 197.10 199.65 191.10 191.81 1.2M
2023-07-05 189.56 198.82 187.11 196.65 2.1M
2023-07-04 193.33 194.85 188.88 189.78 1.0M
2023-07-03 181.78 199.29 181.78 194.00 3.6M
2023-06-30 181.99 185.11 179.78 181.18 0.7M
2023-06-28 184.45 185.51 179.40 181.55 1.3M
2023-06-27 186.73 188.62 181.33 184.99 1.8M
2023-06-26 168.99 182.22 167.00 180.57 2.8M
2023-06-23 174.43 174.45 165.56 168.58 2.0M
2023-06-22 173.25 182.89 171.60 176.42 5.5M
2023-06-21 162.49 175.56 162.49 172.59 4.9M
2023-06-20 143.33 165.85 142.22 162.49 6.1M
2023-06-19 147.11 148.61 142.35 143.46 0.7M
2023-06-16 148.67 150.67 145.78 146.90 0.6M
2023-06-15 149.56 151.42 145.65 148.35 1.5M
2023-06-14 143.33 157.33 141.57 149.23 5.4M
2023-06-13 151.11 151.92 142.45 143.66 6.5M
2023-06-12 126.67 150.57 126.67 149.25 11.8M
2023-06-09 119.79 127.78 119.79 125.48 2.1M
2023-06-08 120.22 126.28 118.56 119.26 2.0M
2023-06-07 117.72 121.09 117.71 119.89 1.2M
2023-06-06 114.45 117.97 114.41 117.68 0.9M
2023-06-05 112.00 115.20 111.28 114.22 0.6M
2023-06-02 110.28 112.33 110.17 111.95 0.6M
2023-06-01 110.63 111.59 109.60 109.85 0.4M
2023-05-31 111.93 113.09 108.56 109.42 0.7M
2023-05-30 108.49 112.53 108.09 111.77 1.1M
2023-05-29 110.83 111.86 107.78 108.09 1.3M
2023-05-26 115.33 119.56 108.90 109.69 5.2M
2023-05-25 117.11 118.33 114.61 115.36 0.8M
2023-05-24 120.00 120.78 116.67 116.89 0.7M
2023-05-23 117.55 121.10 116.82 120.41 0.8M
2023-05-22 119.06 122.65 116.20 117.51 1.4M
2023-05-19 117.88 120.88 113.78 118.51 1.6M
2023-05-18 122.31 123.56 115.58 117.01 1.7M
2023-05-17 119.56 123.20 118.45 121.66 4.2M
2023-05-16 108.82 118.89 108.30 117.88 5.1M
2023-05-15 108.55 109.03 107.05 108.47 0.3M
2023-05-12 107.22 109.76 107.11 108.11 0.3M
2023-05-11 108.22 110.11 106.79 107.22 0.6M
2023-05-10 105.11 107.66 104.66 106.33 0.3M
2023-05-09 108.67 109.93 104.22 105.28 1.0M
2023-05-08 109.22 110.85 108.11 108.65 0.4M
2023-05-05 109.93 113.11 108.28 109.03 1.1M
2023-05-04 107.11 110.51 107.08 110.05 0.8M
2023-05-03 110.02 110.50 107.11 107.65 0.6M
2023-05-02 113.10 113.99 110.01 110.69 0.7M
2023-04-28 113.98 113.98 109.37 112.46 1.4M
2023-04-27 109.11 114.22 109.11 113.08 1.8M
2023-04-26 108.90 110.41 108.06 108.78 1.0M
2023-04-25 107.65 110.82 106.86 108.06 0.8M
2023-04-24 111.01 112.40 106.45 107.57 1.3M
2023-04-21 111.11 114.51 109.17 110.77 2.2M
2023-04-20 109.65 111.11 107.39 110.89 1.7M
2023-04-19 106.60 111.00 106.52 109.70 2.0M
2023-04-18 104.43 107.11 103.34 106.35 1.3M
2023-04-17 100.09 104.67 98.99 103.36 0.9M
2023-04-13 99.33 103.10 98.90 100.09 0.7M
2023-04-12 97.33 101.91 97.33 98.89 1.1M
2023-04-11 96.98 98.18 95.60 97.29 0.6M
2023-04-10 97.98 98.67 96.50 96.93 0.4M
2023-04-06 96.67 98.67 96.43 97.31 0.5M
2023-04-05 95.11 98.78 95.11 97.34 1.0M
2023-04-03 93.56 96.31 92.99 94.88 0.6M
2023-03-31 94.77 97.11 91.86 92.80 1.0M
2023-03-29 86.89 95.07 86.79 92.78 1.3M
2023-03-28 91.68 92.58 86.67 87.51 0.9M
2023-03-27 95.77 95.84 90.66 91.59 0.7M
2023-03-24 96.32 97.95 94.89 95.47 1.0M
2023-03-23 97.20 98.89 96.00 96.32 0.7M
2023-03-22 96.98 99.10 96.49 97.05 0.8M
2023-03-21 95.93 97.03 95.31 96.50 0.4M
2023-03-20 95.95 98.70 94.89 95.93 0.6M
2023-03-17 97.56 98.93 95.87 96.87 0.3M
2023-03-16 99.20 99.20 96.46 96.88 0.4M
2023-03-15 95.56 100.56 95.56 98.59 1.0M
2023-03-14 97.22 98.88 94.45 95.06 0.4M
2023-03-13 100.89 100.89 96.00 96.79 0.6M
2023-03-10 101.08 103.45 100.01 100.66 0.9M
2023-03-09 102.31 103.68 100.45 101.19 0.6M
2023-03-08 96.00 102.89 95.77 101.80 1.9M
2023-03-06 98.84 99.67 95.56 96.19 0.5M
2023-03-03 98.89 99.24 96.72 97.59 0.5M
2023-03-02 94.65 98.20 94.65 97.55 0.3M
2023-03-01 95.56 98.20 95.43 95.81 0.4M
2023-02-28 96.34 96.87 95.16 96.27 0.3M
2023-02-27 98.20 98.48 94.50 95.86 0.3M
2023-02-24 95.99 98.31 94.67 97.71 0.4M
2023-02-23 95.62 97.63 94.00 95.51 0.4M
2023-02-22 96.11 98.63 94.50 95.20 0.6M
2023-02-21 97.78 98.89 96.07 96.71 0.3M
2023-02-20 100.67 100.71 96.45 96.91 0.4M
2023-02-17 100.00 101.77 98.76 100.22 0.4M
2023-02-16 99.31 101.65 99.19 101.00 0.6M
2023-02-15 95.88 100.87 93.84 99.31 1.0M
2023-02-14 102.05 104.00 93.13 95.55 1.1M
2023-02-13 106.66 106.89 100.47 101.50 1.1M
2023-02-10 108.78 109.87 105.51 105.86 0.7M
2023-02-09 108.89 110.50 107.77 108.96 0.6M
2023-02-08 109.98 110.66 105.12 109.48 1.2M
2023-02-07 110.55 113.33 108.67 109.06 3.5M
2023-02-06 103.16 110.22 102.27 108.78 2.4M
2023-02-03 106.45 108.11 101.11 103.06 1.1M
2023-02-02 99.98 106.67 98.71 105.87 1.3M
2023-02-01 106.00 110.67 98.90 100.10 2.8M
2023-01-31 96.66 106.43 95.56 105.37 2.5M
2023-01-30 94.21 100.74 92.24 94.84 0.7M
2023-01-27 100.78 100.78 93.33 94.17 0.5M
2023-01-25 100.00 102.67 100.00 100.27 0.4M
2023-01-24 93.60 101.71 92.73 100.13 0.6M
2023-01-23 96.16 96.34 93.56 94.01 0.2M
2023-01-20 99.95 100.29 95.58 96.16 0.2M
2023-01-19 101.53 101.53 97.78 98.92 0.4M
2023-01-18 102.18 105.38 100.47 101.46 1.5M
2023-01-17 96.45 99.78 87.78 98.17 1.6M
2023-01-16 97.45 97.45 95.00 96.12 0.8M
2023-01-13 95.75 96.56 95.00 95.34 0.4M
2023-01-12 98.27 98.67 94.33 95.41 0.7M
2023-01-11 100.30 100.66 97.25 97.84 0.3M
2023-01-10 100.39 101.02 99.47 99.86 0.2M
2023-01-09 101.34 102.08 99.67 100.28 0.3M
2023-01-06 101.70 102.61 100.00 100.85 0.5M
2023-01-05 100.18 103.11 99.23 101.42 0.6M
2023-01-04 100.89 101.55 98.89 99.68 0.3M
2023-01-03 100.45 102.00 100.00 100.59 0.3M
2023-01-02 97.78 101.00 97.56 100.36 0.4M