Comparing Back to the side-by-side chart ↗
KFINTECH.NS (KFINTECH.NS) — 주가 히스토리
2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 889.00 | 890.00 | 866.50 | 872.55 | -1.63% | 384,243 |
| 2026-10-16 | 898.00 | 903.10 | 886.00 | 887.00 | -0.78% | 383,323 |
| 2026-10-15 | 879.00 | 902.80 | 879.00 | 894.00 | +1.65% | 767,556 |
| 2026-10-14 | 889.90 | 894.80 | 875.00 | 879.50 | -1.17% | 470,567 |
| 2026-10-13 | 867.20 | 894.50 | 866.40 | 889.90 | +2.76% | 1,614,048 |
| 2026-10-12 | 843.55 | 872.45 | 843.55 | 866.00 | +2.81% | 596,173 |
| 2026-10-09 | 839.00 | 859.90 | 837.00 | 842.35 | +0.50% | 812,371 |
| 2026-10-08 | 863.95 | 863.95 | 838.20 | 838.20 | -2.31% | 350,743 |
| 2026-10-07 | 860.00 | 871.70 | 858.00 | 858.00 | -0.67% | 388,798 |
| 2026-10-06 | 870.00 | 887.00 | 858.65 | 863.80 | -0.43% | 518,303 |
| 2026-10-05 | 836.15 | 872.30 | 835.00 | 867.50 | +4.27% | 977,572 |
| 2026-10-01 | 841.75 | 849.50 | 815.70 | 832.00 | -0.95% | 857,914 |
| 2026-09-30 | 840.00 | 853.80 | 837.40 | 840.00 | +0.21% | 489,013 |
| 2026-09-29 | 880.20 | 889.45 | 838.20 | 838.20 | -5.19% | 1,459,780 |
| 2026-09-28 | 888.80 | 890.00 | 874.05 | 884.05 | -0.53% | 393,319 |
| 2026-09-25 | 897.95 | 908.70 | 887.95 | 888.80 | -1.02% | 436,454 |
| 2026-09-24 | 902.20 | 911.00 | 893.05 | 897.95 | -1.54% | 432,496 |
| 2026-09-23 | 897.00 | 917.35 | 895.50 | 911.95 | +1.55% | 467,472 |
| 2026-09-22 | 896.90 | 905.75 | 891.60 | 898.00 | +0.14% | 569,715 |
| 2026-09-21 | 915.00 | 917.85 | 892.20 | 896.70 | -3.58% | 586,492 |
| 2026-09-18 | 900.00 | 930.00 | 894.95 | 930.00 | +3.68% | 539,201 |
| 2026-09-17 | 884.30 | 903.65 | 880.85 | 897.00 | +0.90% | 357,777 |
| 2026-09-16 | 887.40 | 895.95 | 872.50 | 889.00 | +0.47% | 388,510 |
| 2026-09-15 | 901.80 | 903.85 | 880.00 | 884.80 | -1.69% | 761,367 |
| 2026-09-11 | 893.00 | 904.70 | 882.40 | 900.00 | +0.11% | 622,342 |
| 2026-09-10 | 908.00 | 911.80 | 897.00 | 899.00 | -0.99% | 312,327 |
| 2026-09-09 | 920.50 | 921.85 | 907.70 | 908.00 | -1.85% | 539,427 |
| 2026-09-08 | 922.50 | 929.65 | 915.60 | 925.10 | +0.28% | 382,500 |
| 2026-09-07 | 928.80 | 932.80 | 918.05 | 922.50 | -0.69% | 301,718 |
| 2026-09-04 | 933.00 | 947.95 | 923.55 | 928.90 | +0.13% | 715,524 |
| 2026-09-03 | 934.05 | 942.50 | 923.85 | 927.70 | -0.14% | 475,352 |
| 2026-09-02 | 937.00 | 937.00 | 911.85 | 929.00 | -0.91% | 1,181,875 |
| 2026-09-01 | 961.10 | 961.10 | 931.00 | 937.50 | -3.35% | 577,543 |
| 2026-08-31 | 950.05 | 970.00 | 931.00 | 970.00 | +2.11% | 1,020,676 |
| 2026-08-28 | 959.65 | 964.15 | 942.60 | 949.95 | -0.74% | 587,920 |
| 2026-08-27 | 972.80 | 976.00 | 942.60 | 957.00 | -2.00% | 1,169,583 |
| 2026-08-26 | 969.95 | 978.00 | 955.00 | 976.50 | +1.09% | 1,114,713 |
| 2026-08-25 | 970.00 | 976.60 | 956.20 | 966.00 | -0.40% | 707,013 |
| 2026-08-24 | 983.90 | 988.95 | 964.05 | 969.90 | -1.03% | 1,362,028 |
| 2026-08-21 | 963.00 | 992.40 | 953.05 | 980.00 | +1.98% | 2,711,008 |
| 2026-08-20 | 963.00 | 973.70 | 936.80 | 961.00 | +1.37% | 2,182,939 |
| 2026-08-19 | 957.55 | 962.00 | 943.05 | 948.00 | -1.00% | 1,008,770 |
| 2026-08-18 | 976.55 | 979.00 | 946.00 | 957.60 | -1.58% | 1,298,792 |
| 2026-08-17 | 945.20 | 981.05 | 925.70 | 973.00 | +3.51% | 2,105,146 |
| 2026-08-14 | 929.00 | 946.50 | 911.70 | 940.00 | +1.18% | 813,246 |
| 2026-08-13 | 922.10 | 929.00 | 914.00 | 929.00 | +0.76% | 414,610 |
| 2026-08-12 | 938.05 | 938.05 | 916.10 | 922.00 | -1.39% | 319,991 |
| 2026-08-11 | 929.30 | 937.00 | 921.50 | 935.00 | +0.70% | 344,812 |
| 2026-08-10 | 939.55 | 939.55 | 918.60 | 928.50 | -0.80% | 369,314 |
| 2026-08-07 | 931.95 | 937.00 | 925.00 | 936.00 | +0.65% | 295,773 |
| 2026-08-06 | 950.40 | 950.40 | 923.20 | 930.00 | -1.98% | 591,577 |
| 2026-08-05 | 954.95 | 958.75 | 942.05 | 948.75 | -0.02% | 416,602 |
| 2026-08-04 | 949.00 | 961.25 | 937.05 | 948.95 | +0.42% | 790,186 |
| 2026-08-03 | 943.70 | 953.55 | 934.25 | 945.00 | +0.76% | 514,392 |
| 2026-07-31 | 943.10 | 956.30 | 933.60 | 937.90 | -0.28% | 632,767 |
| 2026-07-30 | 945.00 | 948.10 | 922.60 | 940.50 | -0.87% | 1,268,487 |
| 2026-07-29 | 974.00 | 974.00 | 945.90 | 948.80 | -2.56% | 1,199,473 |
| 2026-07-28 | 948.00 | 982.50 | 941.00 | 973.75 | +2.58% | 3,583,217 |
| 2026-07-27 | 872.35 | 955.30 | 862.00 | 949.25 | +10.67% | 10,620,157 |
| 2026-07-24 | 868.00 | 872.20 | 855.60 | 857.75 | -1.21% | 749,479 |
| 2026-07-23 | 875.00 | 881.80 | 866.20 | 868.25 | -1.36% | 365,717 |
| 2026-07-22 | 892.50 | 892.50 | 875.30 | 880.20 | -0.97% | 354,103 |
| 2026-07-21 | 878.00 | 897.40 | 878.00 | 888.85 | +0.80% | 475,255 |
| 2026-07-20 | 889.95 | 889.95 | 874.00 | 881.80 | -0.69% | 565,439 |
| 2026-07-17 | 874.65 | 894.00 | 870.50 | 887.90 | +1.92% | 911,148 |
| 2026-07-16 | 897.60 | 903.60 | 869.70 | 871.15 | -2.55% | 1,559,439 |
| 2026-07-15 | 888.00 | 912.80 | 884.00 | 893.95 | -0.48% | 858,718 |
| 2026-07-14 | 928.00 | 928.00 | 893.55 | 898.25 | -2.98% | 1,158,303 |
| 2026-07-13 | 900.00 | 930.00 | 891.10 | 925.85 | +2.75% | 1,888,791 |
| 2026-07-10 | 874.95 | 910.75 | 874.60 | 901.10 | +2.99% | 1,881,598 |
| 2026-07-09 | 849.00 | 888.80 | 848.45 | 874.90 | +3.18% | 1,527,455 |
| 2026-07-08 | 866.60 | 886.00 | 838.00 | 847.95 | -2.15% | 2,014,884 |
| 2026-07-07 | 882.00 | 883.90 | 857.10 | 866.60 | -1.76% | 1,039,376 |
| 2026-07-06 | 888.60 | 888.60 | 870.30 | 882.10 | +0.23% | 1,134,981 |
| 2026-07-03 | 880.00 | 887.95 | 867.40 | 880.05 | +1.27% | 626,956 |
| 2026-07-02 | 885.00 | 894.80 | 839.00 | 869.05 | -1.43% | 1,477,636 |
| 2026-07-01 | 879.95 | 890.00 | 873.20 | 881.65 | +0.21% | 754,022 |
| 2026-06-30 | 875.90 | 893.05 | 872.70 | 879.80 | +1.21% | 1,223,319 |
| 2026-06-29 | 874.15 | 887.60 | 867.00 | 869.30 | -0.55% | 1,084,225 |
| 2026-06-25 | 883.00 | 891.05 | 873.00 | 874.15 | -0.94% | 786,258 |
| 2026-06-24 | 886.50 | 892.00 | 874.50 | 882.45 | -0.71% | 924,271 |
| 2026-06-23 | 905.00 | 910.00 | 887.00 | 888.80 | -1.76% | 1,464,136 |
| 2026-06-22 | 922.50 | 928.00 | 901.00 | 904.75 | -1.16% | 855,317 |
| 2026-06-19 | 904.55 | 919.40 | 893.00 | 915.35 | +0.94% | 1,122,101 |
| 2026-06-18 | 905.70 | 915.60 | 892.70 | 906.85 | +0.93% | 2,039,931 |
| 2026-06-17 | 880.00 | 903.30 | 865.05 | 898.45 | +4.26% | 2,369,203 |
| 2026-06-16 | 856.85 | 864.10 | 845.50 | 861.75 | +1.68% | 684,840 |
| 2026-06-15 | 845.00 | 853.15 | 836.95 | 847.55 | +2.52% | 778,430 |
| 2026-06-12 | 816.80 | 828.35 | 808.00 | 826.70 | +2.62% | 693,963 |
| 2026-06-11 | 814.20 | 814.95 | 800.05 | 805.60 | -1.66% | 788,455 |
| 2026-06-10 | 845.00 | 848.35 | 815.50 | 819.20 | -2.93% | 776,437 |
| 2026-06-09 | 841.95 | 845.95 | 832.00 | 843.95 | +0.80% | 752,873 |
| 2026-06-08 | 858.80 | 859.00 | 831.15 | 837.25 | -3.64% | 875,242 |
| 2026-06-05 | 854.60 | 873.80 | 850.80 | 868.85 | +1.82% | 1,244,789 |
| 2026-06-04 | 830.00 | 862.00 | 829.00 | 853.35 | +1.91% | 1,166,260 |
| 2026-06-03 | 863.45 | 863.45 | 833.10 | 837.35 | -2.49% | 1,120,027 |
| 2026-06-02 | 838.00 | 864.00 | 832.45 | 858.75 | +1.56% | 893,233 |
| 2026-06-01 | 861.75 | 875.00 | 840.00 | 845.55 | -1.42% | 774,447 |
| 2026-05-29 | 851.20 | 876.90 | 849.55 | 857.75 | +1.13% | 1,492,069 |
| 2026-05-27 | 839.00 | 867.25 | 838.85 | 848.15 | +1.33% | 1,236,465 |
| 2026-05-26 | 830.55 | 845.00 | 822.60 | 837.05 | +0.92% | 1,309,160 |
| 2026-05-25 | 829.00 | 837.20 | 821.00 | 829.40 | +1.44% | 1,252,239 |
| 2026-05-22 | 838.05 | 838.10 | 815.50 | 817.60 | -1.67% | 950,350 |
| 2026-05-21 | 835.00 | 842.00 | 811.25 | 831.50 | +0.42% | 1,463,545 |
| 2026-05-20 | 815.90 | 830.70 | 806.10 | 828.05 | +0.41% | 810,763 |
| 2026-05-19 | 815.95 | 833.30 | 809.15 | 824.70 | +1.40% | 1,057,770 |
| 2026-05-18 | 804.25 | 817.00 | 784.95 | 813.30 | +0.63% | 1,676,085 |
| 2026-05-15 | 824.00 | 828.95 | 805.00 | 808.20 | -1.49% | 2,022,597 |
| 2026-05-14 | 837.00 | 837.00 | 809.00 | 820.40 | -1.66% | 1,404,199 |
| 2026-05-13 | 860.00 | 864.90 | 828.15 | 834.25 | -2.69% | 1,068,000 |
| 2026-05-12 | 887.30 | 892.05 | 853.65 | 857.35 | -3.76% | 851,749 |
| 2026-05-11 | 905.00 | 911.65 | 888.05 | 890.80 | -2.78% | 905,175 |
| 2026-05-08 | 926.50 | 927.95 | 912.35 | 916.30 | -1.21% | 1,307,295 |
| 2026-05-07 | 920.00 | 938.10 | 915.00 | 927.55 | +1.65% | 1,292,194 |
| 2026-05-06 | 902.00 | 914.50 | 891.50 | 912.50 | +1.80% | 911,245 |
| 2026-05-05 | 868.25 | 908.70 | 858.05 | 896.40 | +3.76% | 2,279,826 |
| 2026-05-04 | 902.50 | 905.85 | 856.70 | 863.95 | -3.54% | 2,625,891 |
| 2026-04-30 | 936.25 | 977.00 | 892.00 | 895.70 | -8.35% | 6,838,867 |
| 2026-04-29 | 962.00 | 986.40 | 958.65 | 977.30 | +2.39% | 997,645 |
| 2026-04-28 | 964.00 | 966.95 | 950.80 | 954.50 | -0.64% | 506,684 |
| 2026-04-27 | 961.95 | 974.50 | 958.00 | 960.65 | +0.48% | 397,281 |
| 2026-04-24 | 980.80 | 992.70 | 951.35 | 956.05 | -2.63% | 1,072,624 |
| 2026-04-23 | 988.85 | 991.50 | 977.00 | 981.90 | -0.82% | 581,109 |
| 2026-04-22 | 998.00 | 1006.00 | 980.00 | 990.00 | -0.70% | 795,548 |
| 2026-04-21 | 978.35 | 1004.10 | 975.95 | 996.95 | +2.24% | 894,641 |
| 2026-04-20 | 980.00 | 989.50 | 960.00 | 975.10 | -0.09% | 1,214,583 |
| 2026-04-17 | 964.95 | 983.00 | 955.05 | 976.00 | +2.10% | 2,070,074 |
| 2026-04-16 | 945.00 | 965.50 | 941.10 | 955.90 | +2.51% | 1,670,400 |
| 2026-04-15 | 923.85 | 937.00 | 908.00 | 932.45 | +3.54% | 1,104,720 |
| 2026-04-13 | 894.00 | 911.95 | 882.70 | 900.55 | -1.20% | 909,172 |
| 2026-04-10 | 904.00 | 924.40 | 900.55 | 911.45 | +2.15% | 1,267,470 |
| 2026-04-09 | 919.35 | 921.20 | 884.60 | 892.25 | -2.95% | 1,784,346 |
| 2026-04-08 | 942.00 | 946.90 | 914.00 | 919.35 | +1.36% | 2,029,678 |
| 2026-04-07 | 900.20 | 911.00 | 881.70 | 907.05 | -1.38% | 1,420,169 |
| 2026-04-06 | 905.00 | 922.80 | 887.80 | 919.75 | +1.73% | 505,555 |
| 2026-04-02 | 892.30 | 908.90 | 877.45 | 904.15 | +0.13% | 443,345 |
| 2026-04-01 | 914.00 | 920.70 | 897.00 | 903.00 | +3.02% | 461,461 |
| 2026-03-30 | 899.00 | 904.75 | 866.00 | 876.55 | -4.06% | 1,139,443 |
| 2026-03-27 | 929.85 | 931.05 | 904.00 | 913.60 | -2.23% | 1,511,906 |
| 2026-03-25 | 915.05 | 947.80 | 914.00 | 934.45 | +3.11% | 965,199 |
| 2026-03-24 | 903.00 | 919.60 | 886.60 | 906.25 | +3.26% | 767,589 |
| 2026-03-23 | 910.00 | 911.40 | 870.00 | 877.60 | -4.04% | 910,416 |
| 2026-03-20 | 917.10 | 925.00 | 903.90 | 914.55 | +0.18% | 525,241 |
| 2026-03-19 | 928.05 | 928.05 | 906.90 | 912.90 | -3.27% | 617,145 |
| 2026-03-18 | 907.85 | 950.00 | 899.40 | 943.80 | +4.76% | 1,104,030 |
| 2026-03-17 | 914.35 | 914.35 | 892.00 | 900.95 | -0.04% | 1,035,925 |
| 2026-03-16 | 893.00 | 913.80 | 889.10 | 901.35 | +0.99% | 700,236 |
| 2026-03-13 | 902.60 | 905.85 | 889.75 | 892.55 | -1.66% | 514,558 |
| 2026-03-12 | 919.10 | 922.95 | 900.85 | 907.60 | -2.08% | 497,202 |
| 2026-03-11 | 945.10 | 954.20 | 923.65 | 926.85 | -1.89% | 224,598 |
| 2026-03-10 | 923.00 | 956.95 | 915.55 | 944.70 | +3.78% | 912,434 |
| 2026-03-09 | 906.00 | 923.30 | 873.45 | 910.25 | -0.27% | 814,686 |
| 2026-03-06 | 925.00 | 931.10 | 904.75 | 912.75 | -1.63% | 449,756 |
| 2026-03-05 | 920.95 | 937.40 | 911.85 | 927.90 | +2.05% | 515,445 |
| 2026-03-04 | 920.00 | 921.00 | 899.40 | 909.30 | -2.85% | 1,106,118 |
| 2026-03-02 | 934.00 | 956.70 | 923.20 | 936.00 | -2.16% | 778,066 |
| 2026-02-27 | 979.00 | 980.60 | 955.00 | 956.70 | -2.08% | 957,570 |
| 2026-02-26 | 1004.00 | 1004.00 | 974.40 | 977.00 | -2.21% | 929,199 |
| 2026-02-25 | 1004.00 | 1009.60 | 990.30 | 999.10 | -0.22% | 391,925 |
| 2026-02-24 | 1009.00 | 1009.50 | 988.00 | 1001.30 | -0.99% | 782,889 |
| 2026-02-23 | 1016.90 | 1029.00 | 1005.90 | 1011.30 | +0.39% | 767,645 |
| 2026-02-20 | 1016.50 | 1027.50 | 1004.90 | 1007.40 | -0.84% | 567,850 |
| 2026-02-19 | 1038.80 | 1044.70 | 1012.50 | 1015.90 | -2.25% | 484,093 |
| 2026-02-18 | 1034.50 | 1041.70 | 1012.10 | 1039.30 | +1.83% | 1,311,588 |
| 2026-02-17 | 1010.00 | 1061.40 | 1005.90 | 1020.60 | +1.97% | 2,964,027 |
| 2026-02-16 | 968.10 | 1040.00 | 952.00 | 1000.90 | +3.39% | 2,252,528 |
| 2026-02-13 | 980.00 | 983.60 | 955.60 | 968.10 | -1.72% | 803,219 |
| 2026-02-12 | 1025.10 | 1025.10 | 982.00 | 985.00 | -3.67% | 880,044 |
| 2026-02-11 | 1030.00 | 1030.00 | 1015.30 | 1022.50 | +0.01% | 474,100 |
| 2026-02-10 | 989.00 | 1038.00 | 985.00 | 1022.40 | +2.69% | 1,353,818 |
| 2026-02-09 | 974.00 | 999.40 | 963.30 | 995.60 | +2.88% | 796,767 |
| 2026-02-06 | 990.10 | 990.20 | 951.10 | 967.70 | -2.49% | 794,341 |
| 2026-02-05 | 1012.00 | 1013.30 | 983.00 | 992.40 | -2.31% | 734,225 |
| 2026-02-04 | 1030.50 | 1038.00 | 1010.50 | 1015.90 | -1.42% | 1,017,296 |
| 2026-02-03 | 1050.00 | 1054.10 | 1021.40 | 1030.50 | +3.05% | 753,217 |
| 2026-02-02 | 972.00 | 1002.90 | 958.00 | 1000.00 | -1.38% | 732,546 |
| 2026-01-30 | 1010.00 | 1021.00 | 1001.10 | 1014.00 | -0.38% | 450,085 |
| 2026-01-29 | 1026.00 | 1027.60 | 1005.50 | 1017.90 | -0.41% | 487,958 |
| 2026-01-28 | 1026.00 | 1034.60 | 1002.10 | 1022.10 | +0.60% | 666,393 |
| 2026-01-27 | 1022.80 | 1028.00 | 997.60 | 1016.00 | -0.27% | 787,501 |
| 2026-01-23 | 1042.80 | 1053.50 | 1016.30 | 1018.70 | -1.43% | 667,451 |
| 2026-01-22 | 1002.00 | 1052.00 | 1001.60 | 1033.50 | +3.31% | 795,294 |
| 2026-01-21 | 1004.10 | 1016.70 | 986.40 | 1000.40 | -0.73% | 961,512 |
| 2026-01-20 | 1041.00 | 1042.00 | 1001.10 | 1007.80 | -2.66% | 1,038,730 |
| 2026-01-19 | 1065.00 | 1067.50 | 1030.00 | 1035.30 | -3.32% | 812,670 |
| 2026-01-16 | 1067.80 | 1077.70 | 1052.70 | 1070.80 | +0.28% | 927,664 |
| 2026-01-15 | 1067.80 | 1067.80 | 1067.80 | 1067.80 | +0.00% | 0 |
| 2026-01-14 | 1054.90 | 1074.20 | 1049.50 | 1067.80 | +1.23% | 472,865 |
| 2026-01-13 | 1051.00 | 1063.00 | 1037.00 | 1054.80 | +0.36% | 1,065,146 |
| 2026-01-12 | 1053.00 | 1065.10 | 1037.00 | 1051.00 | -0.97% | 969,252 |
| 2026-01-09 | 1061.00 | 1070.90 | 1051.20 | 1061.30 | -0.25% | 1,251,938 |
| 2026-01-08 | 1069.00 | 1088.20 | 1052.50 | 1064.00 | -0.97% | 972,468 |
| 2026-01-07 | 1070.20 | 1079.50 | 1060.80 | 1074.40 | -0.03% | 1,030,555 |
| 2026-01-06 | 1085.20 | 1085.50 | 1065.50 | 1074.70 | -1.40% | 1,402,596 |
| 2026-01-05 | 1088.90 | 1102.90 | 1077.70 | 1090.00 | +0.74% | 945,849 |
| 2026-01-02 | 1083.60 | 1087.90 | 1071.30 | 1082.00 | +0.49% | 336,683 |
| 2026-01-01 | 1083.00 | 1084.60 | 1065.70 | 1076.70 | -0.49% | 335,302 |
| 2025-12-31 | 1097.80 | 1098.00 | 1076.50 | 1082.00 | -0.92% | 405,788 |
| 2025-12-30 | 1090.00 | 1102.50 | 1081.10 | 1092.10 | -0.38% | 1,196,617 |
| 2025-12-29 | 1100.90 | 1108.00 | 1091.00 | 1096.30 | -0.36% | 903,258 |
| 2025-12-26 | 1090.00 | 1104.80 | 1083.20 | 1100.30 | +0.82% | 695,026 |
| 2025-12-24 | 1107.90 | 1115.80 | 1088.10 | 1091.30 | -0.95% | 848,546 |
| 2025-12-23 | 1072.00 | 1112.00 | 1062.50 | 1101.80 | +1.83% | 2,820,522 |
| 2025-12-22 | 1073.00 | 1085.80 | 1069.70 | 1082.00 | +0.36% | 650,986 |
| 2025-12-19 | 1072.50 | 1086.80 | 1053.60 | 1078.10 | +0.85% | 1,829,163 |
| 2025-12-18 | 1040.00 | 1073.00 | 1035.30 | 1069.00 | +3.66% | 1,495,429 |
| 2025-12-17 | 1033.10 | 1039.90 | 1026.60 | 1031.30 | -0.31% | 444,931 |
| 2025-12-16 | 1045.50 | 1048.70 | 1031.70 | 1034.50 | -1.43% | 356,459 |
| 2025-12-15 | 1056.00 | 1056.90 | 1039.20 | 1049.50 | -0.21% | 402,076 |
| 2025-12-12 | 1080.90 | 1081.50 | 1045.60 | 1051.70 | -2.08% | 837,476 |
| 2025-12-11 | 1026.50 | 1084.40 | 1026.50 | 1074.00 | +4.69% | 1,920,257 |
| 2025-12-10 | 1042.10 | 1051.50 | 1022.00 | 1025.90 | -1.32% | 447,389 |
| 2025-12-09 | 1041.90 | 1047.40 | 1018.00 | 1039.60 | -0.23% | 576,368 |
| 2025-12-08 | 1061.50 | 1076.80 | 1035.70 | 1042.00 | -2.29% | 676,834 |
| 2025-12-05 | 1080.20 | 1082.40 | 1056.20 | 1066.40 | -0.85% | 1,261,729 |
| 2025-12-04 | 1071.40 | 1092.00 | 1058.60 | 1075.50 | +0.38% | 1,584,675 |
| 2025-12-03 | 1083.80 | 1095.00 | 1064.00 | 1071.40 | -1.11% | 1,337,298 |
| 2025-12-02 | 1096.10 | 1103.30 | 1076.90 | 1083.40 | -1.17% | 982,416 |
| 2025-12-01 | 1069.00 | 1114.00 | 1068.00 | 1096.20 | +3.78% | 2,836,993 |
| 2025-11-28 | 1069.00 | 1070.00 | 1050.10 | 1056.30 | -0.86% | 492,753 |
| 2025-11-27 | 1076.00 | 1078.00 | 1061.00 | 1065.50 | -0.47% | 301,938 |
| 2025-11-26 | 1055.00 | 1079.10 | 1055.00 | 1070.50 | +1.91% | 822,473 |
| 2025-11-25 | 1049.90 | 1060.90 | 1044.10 | 1050.40 | +0.47% | 518,046 |
| 2025-11-24 | 1065.10 | 1075.90 | 1040.00 | 1045.50 | -1.84% | 1,321,606 |
| 2025-11-21 | 1084.50 | 1084.50 | 1061.10 | 1065.10 | -1.42% | 460,127 |
| 2025-11-20 | 1083.10 | 1098.90 | 1077.80 | 1080.40 | -0.14% | 706,819 |
| 2025-11-19 | 1091.90 | 1093.30 | 1072.20 | 1081.90 | -0.65% | 461,199 |
| 2025-11-18 | 1091.50 | 1102.20 | 1076.20 | 1089.00 | +0.04% | 322,950 |
| 2025-11-17 | 1084.10 | 1098.70 | 1082.70 | 1088.60 | +0.42% | 468,953 |
| 2025-11-14 | 1080.00 | 1093.80 | 1076.20 | 1084.10 | +0.09% | 276,013 |
| 2025-11-13 | 1105.00 | 1109.90 | 1080.50 | 1083.10 | -1.56% | 441,405 |
| 2025-11-12 | 1094.10 | 1126.40 | 1093.80 | 1100.30 | +0.57% | 824,642 |
| 2025-11-11 | 1085.00 | 1095.30 | 1073.60 | 1094.10 | +1.16% | 245,241 |
| 2025-11-10 | 1109.60 | 1109.60 | 1079.20 | 1081.60 | -2.65% | 1,168,913 |
| 2025-11-07 | 1062.10 | 1116.80 | 1051.00 | 1111.00 | +4.60% | 1,132,039 |
| 2025-11-06 | 1070.00 | 1089.40 | 1053.60 | 1062.10 | -0.68% | 552,399 |
| 2025-11-04 | 1104.80 | 1104.80 | 1066.00 | 1069.40 | -3.03% | 660,313 |
| 2025-11-03 | 1098.10 | 1115.00 | 1095.60 | 1102.80 | +0.43% | 313,462 |
| 2025-10-31 | 1102.00 | 1118.00 | 1091.20 | 1098.10 | -1.25% | 652,110 |
| 2025-10-30 | 1135.00 | 1135.90 | 1097.10 | 1112.00 | -1.53% | 1,359,143 |
| 2025-10-29 | 1165.00 | 1168.00 | 1112.80 | 1129.30 | -3.87% | 1,783,314 |
| 2025-10-28 | 1184.00 | 1215.00 | 1158.00 | 1174.80 | +0.50% | 3,249,672 |
| 2025-10-27 | 1159.20 | 1178.00 | 1154.30 | 1168.90 | +1.70% | 1,419,829 |
| 2025-10-24 | 1139.00 | 1153.90 | 1123.00 | 1149.40 | +0.83% | 853,901 |
| 2025-10-23 | 1129.10 | 1157.00 | 1127.50 | 1139.90 | +1.12% | 999,003 |
| 2025-10-21 | 1129.60 | 1134.40 | 1115.50 | 1127.30 | +0.60% | 126,614 |
| 2025-10-20 | 1130.00 | 1135.40 | 1115.00 | 1120.60 | -0.33% | 427,719 |
| 2025-10-17 | 1124.00 | 1139.90 | 1117.60 | 1124.30 | +0.04% | 668,312 |
| 2025-10-16 | 1128.00 | 1131.90 | 1116.00 | 1123.90 | -0.35% | 480,716 |
| 2025-10-15 | 1111.20 | 1135.00 | 1103.10 | 1127.80 | +1.49% | 645,572 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+11.96%). 가장 약한 달: 1월 (-17.63%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
KFINTECH.NS (KFINTECH.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 872.55. Closelook 데이터 레이크의 일별 가격 기록 기준.
KFINTECH.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1215.00, 최저 784.95 (2026-10-19 기준).
KFINTECH.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KFINTECH.NS의 가장 강한 달은 6월(평균 +11.96%), 가장 약한 달은 1월(평균 -17.63%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.