Comparing Back to the side-by-side chart ↗
KPIL.NS (KPIL.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 | 1369.20 | 1382.90 | 1340.00 | 1346.70 | -1.29% | 84,427 |
| 2026-10-16 | 1398.00 | 1413.70 | 1358.70 | 1364.30 | -2.25% | 202,523 |
| 2026-10-15 | 1400.20 | 1415.80 | 1384.10 | 1395.70 | -0.31% | 135,716 |
| 2026-10-14 | 1421.30 | 1443.00 | 1396.10 | 1400.10 | -1.23% | 90,755 |
| 2026-10-13 | 1442.90 | 1443.00 | 1392.50 | 1417.50 | -0.04% | 134,715 |
| 2026-10-12 | 1384.10 | 1425.90 | 1382.00 | 1418.10 | +1.88% | 93,522 |
| 2026-10-09 | 1402.00 | 1409.50 | 1375.60 | 1391.90 | -0.68% | 81,940 |
| 2026-10-08 | 1458.40 | 1458.40 | 1394.20 | 1401.50 | -3.90% | 120,298 |
| 2026-10-07 | 1456.90 | 1468.70 | 1431.60 | 1458.40 | +0.48% | 171,837 |
| 2026-10-06 | 1378.80 | 1490.00 | 1378.80 | 1451.50 | +5.27% | 652,356 |
| 2026-10-05 | 1357.00 | 1396.60 | 1356.40 | 1378.80 | +1.65% | 130,981 |
| 2026-10-01 | 1381.80 | 1386.40 | 1345.10 | 1356.40 | -1.75% | 115,268 |
| 2026-09-30 | 1366.90 | 1385.20 | 1366.90 | 1380.60 | +1.14% | 71,593 |
| 2026-09-29 | 1378.00 | 1390.00 | 1345.10 | 1365.10 | -0.76% | 186,265 |
| 2026-09-28 | 1420.00 | 1424.80 | 1368.00 | 1375.60 | -1.12% | 184,926 |
| 2026-09-25 | 1406.60 | 1418.60 | 1385.10 | 1391.20 | -0.60% | 128,530 |
| 2026-09-24 | 1414.90 | 1427.00 | 1381.20 | 1399.60 | -0.86% | 157,152 |
| 2026-09-23 | 1400.10 | 1422.00 | 1389.80 | 1411.80 | +0.84% | 105,907 |
| 2026-09-22 | 1440.60 | 1443.70 | 1392.10 | 1400.10 | -2.71% | 117,910 |
| 2026-09-21 | 1445.50 | 1460.60 | 1435.00 | 1439.10 | -0.44% | 270,284 |
| 2026-09-18 | 1404.90 | 1457.00 | 1402.00 | 1445.50 | +3.30% | 224,766 |
| 2026-09-17 | 1403.50 | 1417.50 | 1390.10 | 1399.30 | +0.60% | 231,336 |
| 2026-09-16 | 1380.00 | 1395.30 | 1345.60 | 1390.90 | +0.78% | 100,752 |
| 2026-09-15 | 1436.70 | 1438.50 | 1371.80 | 1380.20 | -3.87% | 110,460 |
| 2026-09-11 | 1432.00 | 1442.00 | 1401.10 | 1435.70 | +0.26% | 107,494 |
| 2026-09-10 | 1402.00 | 1439.00 | 1402.00 | 1432.00 | +1.67% | 138,417 |
| 2026-09-09 | 1399.50 | 1415.00 | 1385.10 | 1408.50 | +0.79% | 132,395 |
| 2026-09-08 | 1430.90 | 1444.80 | 1393.30 | 1397.50 | -1.89% | 132,996 |
| 2026-09-07 | 1406.60 | 1427.90 | 1400.10 | 1424.40 | +1.27% | 96,907 |
| 2026-09-04 | 1421.10 | 1449.00 | 1402.00 | 1406.60 | -0.78% | 145,207 |
| 2026-09-03 | 1425.90 | 1452.70 | 1412.30 | 1417.70 | +0.51% | 230,059 |
| 2026-09-02 | 1408.40 | 1418.70 | 1391.00 | 1410.50 | +0.15% | 78,306 |
| 2026-09-01 | 1409.90 | 1429.50 | 1394.10 | 1408.40 | +0.54% | 290,071 |
| 2026-08-31 | 1390.00 | 1418.50 | 1375.10 | 1400.90 | +1.05% | 219,589 |
| 2026-08-28 | 1395.90 | 1404.90 | 1382.00 | 1386.30 | -0.34% | 96,391 |
| 2026-08-27 | 1391.50 | 1405.00 | 1384.50 | 1391.00 | -0.02% | 121,480 |
| 2026-08-26 | 1390.10 | 1398.00 | 1381.80 | 1391.30 | +0.50% | 75,369 |
| 2026-08-25 | 1388.90 | 1402.70 | 1380.50 | 1384.40 | -0.32% | 130,685 |
| 2026-08-24 | 1410.90 | 1421.90 | 1385.10 | 1388.90 | -1.11% | 246,716 |
| 2026-08-21 | 1390.00 | 1412.00 | 1386.90 | 1404.50 | +1.22% | 151,468 |
| 2026-08-20 | 1382.50 | 1404.00 | 1378.20 | 1387.60 | +0.80% | 159,374 |
| 2026-08-19 | 1404.00 | 1427.90 | 1372.10 | 1376.60 | -1.92% | 177,855 |
| 2026-08-18 | 1404.00 | 1413.40 | 1392.10 | 1403.50 | -0.05% | 132,037 |
| 2026-08-17 | 1367.20 | 1410.00 | 1350.10 | 1404.20 | +3.85% | 358,730 |
| 2026-08-14 | 1354.10 | 1387.90 | 1342.80 | 1352.20 | -0.94% | 319,973 |
| 2026-08-13 | 1380.10 | 1399.40 | 1345.10 | 1365.10 | -2.27% | 167,109 |
| 2026-08-12 | 1348.30 | 1468.00 | 1348.30 | 1396.80 | +3.64% | 3,715,117 |
| 2026-08-11 | 1317.30 | 1364.90 | 1303.30 | 1347.70 | +2.46% | 355,341 |
| 2026-08-10 | 1325.00 | 1328.00 | 1299.80 | 1315.40 | -0.14% | 88,984 |
| 2026-08-07 | 1288.10 | 1323.90 | 1284.10 | 1317.20 | +1.79% | 120,583 |
| 2026-08-06 | 1289.90 | 1300.00 | 1267.20 | 1294.10 | +0.87% | 198,579 |
| 2026-08-05 | 1280.00 | 1289.80 | 1277.40 | 1283.00 | +0.26% | 41,880 |
| 2026-08-04 | 1279.10 | 1296.20 | 1274.20 | 1279.70 | -0.30% | 55,887 |
| 2026-08-03 | 1289.00 | 1310.00 | 1273.10 | 1283.50 | -0.47% | 152,552 |
| 2026-07-31 | 1279.10 | 1302.00 | 1268.10 | 1289.60 | +0.54% | 201,115 |
| 2026-07-30 | 1303.00 | 1305.70 | 1272.20 | 1282.70 | -1.59% | 81,859 |
| 2026-07-29 | 1265.50 | 1309.90 | 1262.30 | 1303.40 | +2.99% | 114,021 |
| 2026-07-28 | 1300.00 | 1300.60 | 1258.20 | 1265.50 | -2.53% | 91,791 |
| 2026-07-27 | 1305.80 | 1312.00 | 1278.00 | 1298.40 | -0.12% | 161,452 |
| 2026-07-24 | 1289.50 | 1309.40 | 1273.10 | 1299.90 | +0.15% | 131,284 |
| 2026-07-23 | 1310.10 | 1324.20 | 1293.00 | 1297.90 | -1.67% | 113,939 |
| 2026-07-22 | 1346.50 | 1350.90 | 1311.40 | 1320.00 | -1.62% | 66,705 |
| 2026-07-21 | 1331.00 | 1349.00 | 1323.10 | 1341.70 | +1.38% | 124,226 |
| 2026-07-20 | 1303.50 | 1326.00 | 1292.50 | 1323.40 | +1.02% | 85,888 |
| 2026-07-17 | 1320.10 | 1329.30 | 1285.10 | 1310.00 | -0.77% | 231,235 |
| 2026-07-16 | 1295.50 | 1322.90 | 1290.00 | 1320.10 | +1.71% | 128,233 |
| 2026-07-15 | 1302.40 | 1317.90 | 1295.40 | 1297.90 | -0.10% | 85,722 |
| 2026-07-14 | 1341.70 | 1344.50 | 1292.10 | 1299.20 | -3.17% | 193,629 |
| 2026-07-13 | 1340.00 | 1347.00 | 1322.60 | 1341.70 | -0.76% | 134,485 |
| 2026-07-10 | 1359.90 | 1365.00 | 1342.00 | 1352.00 | +0.16% | 110,328 |
| 2026-07-09 | 1332.40 | 1368.90 | 1332.40 | 1349.90 | +1.31% | 86,189 |
| 2026-07-08 | 1340.00 | 1358.70 | 1321.00 | 1332.40 | -1.52% | 167,353 |
| 2026-07-07 | 1377.10 | 1383.20 | 1350.00 | 1352.90 | -1.99% | 84,024 |
| 2026-07-06 | 1386.00 | 1391.00 | 1356.10 | 1380.40 | -0.26% | 107,187 |
| 2026-07-03 | 1385.00 | 1392.50 | 1365.00 | 1384.00 | +1.01% | 127,800 |
| 2026-07-02 | 1364.60 | 1380.00 | 1352.00 | 1370.20 | +1.07% | 240,426 |
| 2026-07-01 | 1380.00 | 1385.00 | 1351.50 | 1355.70 | -1.05% | 178,893 |
| 2026-06-30 | 1367.40 | 1405.20 | 1345.10 | 1370.10 | +1.78% | 610,849 |
| 2026-06-29 | 1376.90 | 1404.70 | 1338.20 | 1346.10 | -2.75% | 430,829 |
| 2026-06-25 | 1406.00 | 1414.90 | 1376.10 | 1384.20 | -1.00% | 214,616 |
| 2026-06-24 | 1442.00 | 1455.00 | 1392.50 | 1398.20 | -2.88% | 356,000 |
| 2026-06-23 | 1460.00 | 1479.60 | 1432.40 | 1439.60 | -0.01% | 527,643 |
| 2026-06-22 | 1410.00 | 1450.00 | 1394.30 | 1439.70 | +2.93% | 520,973 |
| 2026-06-19 | 1369.10 | 1409.90 | 1363.60 | 1398.70 | +2.25% | 380,962 |
| 2026-06-18 | 1374.00 | 1404.30 | 1361.60 | 1367.90 | -0.10% | 291,799 |
| 2026-06-17 | 1380.80 | 1387.60 | 1346.40 | 1369.30 | +0.26% | 374,939 |
| 2026-06-16 | 1309.90 | 1390.00 | 1309.90 | 1365.70 | +4.74% | 2,428,065 |
| 2026-06-15 | 1323.00 | 1325.00 | 1296.00 | 1303.90 | +0.18% | 163,133 |
| 2026-06-12 | 1254.20 | 1310.00 | 1254.20 | 1301.60 | +3.91% | 138,153 |
| 2026-06-11 | 1265.70 | 1282.70 | 1241.00 | 1252.60 | -1.63% | 135,962 |
| 2026-06-10 | 1310.00 | 1323.90 | 1265.00 | 1273.30 | -2.54% | 143,452 |
| 2026-06-09 | 1266.90 | 1315.70 | 1260.00 | 1306.50 | +3.13% | 94,500 |
| 2026-06-08 | 1280.00 | 1283.90 | 1260.00 | 1266.90 | -1.81% | 110,550 |
| 2026-06-05 | 1296.50 | 1319.60 | 1277.40 | 1290.30 | -0.07% | 193,618 |
| 2026-06-04 | 1287.00 | 1335.00 | 1286.00 | 1291.20 | +0.26% | 225,682 |
| 2026-06-03 | 1296.70 | 1296.70 | 1240.10 | 1287.80 | -0.23% | 142,476 |
| 2026-06-02 | 1300.00 | 1312.20 | 1276.70 | 1290.80 | -0.84% | 164,078 |
| 2026-06-01 | 1320.00 | 1320.00 | 1271.10 | 1301.80 | -0.25% | 383,049 |
| 2026-05-29 | 1279.70 | 1322.70 | 1269.90 | 1305.00 | +2.40% | 382,079 |
| 2026-05-27 | 1305.90 | 1314.20 | 1268.20 | 1274.40 | -1.75% | 146,423 |
| 2026-05-26 | 1276.00 | 1304.10 | 1271.70 | 1297.10 | +1.89% | 187,883 |
| 2026-05-25 | 1275.90 | 1283.80 | 1259.50 | 1273.00 | +0.43% | 91,804 |
| 2026-05-22 | 1285.00 | 1327.00 | 1260.20 | 1267.50 | -0.73% | 337,309 |
| 2026-05-21 | 1254.70 | 1283.90 | 1237.00 | 1276.80 | +2.69% | 222,560 |
| 2026-05-20 | 1241.20 | 1258.00 | 1232.10 | 1243.40 | -0.65% | 62,280 |
| 2026-05-19 | 1238.90 | 1280.00 | 1238.60 | 1251.50 | +1.04% | 303,377 |
| 2026-05-18 | 1256.00 | 1257.60 | 1225.00 | 1238.60 | -1.51% | 100,922 |
| 2026-05-15 | 1259.90 | 1282.40 | 1235.20 | 1257.60 | +2.53% | 584,783 |
| 2026-05-14 | 1240.10 | 1250.90 | 1210.10 | 1226.60 | -0.20% | 66,037 |
| 2026-05-13 | 1241.00 | 1272.00 | 1223.20 | 1229.00 | -0.29% | 137,943 |
| 2026-05-12 | 1262.10 | 1270.80 | 1222.20 | 1232.60 | -2.34% | 157,845 |
| 2026-05-11 | 1276.70 | 1281.50 | 1255.40 | 1262.10 | -1.07% | 61,921 |
| 2026-05-08 | 1304.80 | 1329.00 | 1270.10 | 1275.70 | -1.71% | 233,212 |
| 2026-05-07 | 1280.30 | 1315.00 | 1276.40 | 1297.90 | +1.37% | 358,343 |
| 2026-05-06 | 1278.80 | 1287.80 | 1237.60 | 1280.30 | +1.56% | 152,649 |
| 2026-05-05 | 1291.70 | 1308.00 | 1253.70 | 1260.60 | -2.41% | 455,715 |
| 2026-05-04 | 1255.00 | 1313.00 | 1252.00 | 1291.70 | +3.31% | 319,785 |
| 2026-04-30 | 1264.30 | 1267.80 | 1230.10 | 1250.30 | -1.11% | 74,038 |
| 2026-04-29 | 1259.20 | 1274.00 | 1252.90 | 1264.30 | +0.81% | 91,695 |
| 2026-04-28 | 1269.10 | 1275.00 | 1250.00 | 1254.20 | -0.59% | 73,399 |
| 2026-04-27 | 1250.00 | 1273.50 | 1243.70 | 1261.60 | +1.68% | 68,526 |
| 2026-04-24 | 1270.00 | 1272.90 | 1235.10 | 1240.80 | -1.84% | 56,576 |
| 2026-04-23 | 1260.00 | 1272.50 | 1255.00 | 1264.00 | -0.16% | 69,247 |
| 2026-04-22 | 1244.20 | 1273.10 | 1240.00 | 1266.00 | +1.35% | 98,915 |
| 2026-04-21 | 1249.90 | 1262.00 | 1237.50 | 1249.10 | +0.61% | 148,323 |
| 2026-04-20 | 1239.00 | 1248.00 | 1213.20 | 1241.50 | +0.80% | 137,848 |
| 2026-04-17 | 1203.60 | 1237.00 | 1200.10 | 1231.70 | +2.31% | 111,964 |
| 2026-04-16 | 1228.60 | 1231.20 | 1191.90 | 1203.90 | -0.67% | 121,989 |
| 2026-04-15 | 1195.00 | 1215.00 | 1185.70 | 1212.00 | +3.51% | 178,756 |
| 2026-04-13 | 1175.00 | 1183.30 | 1147.60 | 1170.90 | -1.05% | 96,894 |
| 2026-04-10 | 1150.90 | 1190.90 | 1150.90 | 1183.30 | +3.53% | 188,757 |
| 2026-04-09 | 1144.50 | 1163.10 | 1130.50 | 1143.00 | +0.90% | 106,783 |
| 2026-04-08 | 1143.30 | 1146.50 | 1100.00 | 1132.80 | +3.70% | 511,964 |
| 2026-04-07 | 1084.20 | 1105.00 | 1076.80 | 1092.40 | +0.76% | 55,242 |
| 2026-04-06 | 1092.00 | 1101.80 | 1073.10 | 1084.20 | -1.98% | 129,971 |
| 2026-04-02 | 1080.00 | 1111.00 | 1049.00 | 1106.10 | +0.88% | 101,612 |
| 2026-04-01 | 1069.50 | 1107.50 | 1062.70 | 1096.50 | +3.68% | 143,892 |
| 2026-03-30 | 1066.10 | 1068.40 | 1040.10 | 1057.60 | -1.50% | 168,097 |
| 2026-03-27 | 1110.00 | 1110.00 | 1058.90 | 1073.70 | -3.27% | 294,792 |
| 2026-03-25 | 1063.90 | 1119.00 | 1057.90 | 1110.00 | +5.53% | 209,356 |
| 2026-03-24 | 1070.00 | 1073.10 | 1027.40 | 1051.80 | +3.31% | 356,783 |
| 2026-03-23 | 1060.00 | 1060.00 | 1007.10 | 1018.10 | -4.94% | 264,246 |
| 2026-03-20 | 1079.90 | 1085.60 | 1060.20 | 1071.00 | +0.32% | 151,452 |
| 2026-03-19 | 1060.00 | 1087.80 | 1052.10 | 1067.60 | -0.08% | 186,507 |
| 2026-03-18 | 1063.00 | 1092.00 | 1055.00 | 1068.50 | +1.39% | 445,276 |
| 2026-03-17 | 1101.90 | 1140.00 | 1037.00 | 1053.90 | -3.14% | 907,509 |
| 2026-03-16 | 1096.60 | 1099.60 | 1063.50 | 1088.10 | -1.26% | 73,082 |
| 2026-03-13 | 1153.50 | 1163.00 | 1091.00 | 1102.00 | -3.93% | 97,557 |
| 2026-03-12 | 1135.70 | 1159.00 | 1111.00 | 1147.10 | +0.51% | 95,880 |
| 2026-03-11 | 1138.00 | 1159.10 | 1117.20 | 1141.30 | +1.89% | 125,019 |
| 2026-03-10 | 1101.30 | 1122.90 | 1098.30 | 1120.10 | +2.67% | 63,044 |
| 2026-03-09 | 1115.00 | 1115.00 | 1072.00 | 1091.00 | -3.78% | 91,483 |
| 2026-03-06 | 1125.50 | 1147.60 | 1113.10 | 1133.90 | +0.24% | 100,285 |
| 2026-03-05 | 1120.00 | 1139.90 | 1108.50 | 1131.20 | +0.78% | 97,766 |
| 2026-03-04 | 1150.00 | 1150.00 | 1111.50 | 1122.50 | -4.63% | 155,799 |
| 2026-03-02 | 1194.90 | 1227.00 | 1165.00 | 1177.00 | -5.09% | 468,286 |
| 2026-02-27 | 1194.00 | 1249.50 | 1186.50 | 1240.10 | +3.65% | 359,166 |
| 2026-02-26 | 1195.70 | 1213.20 | 1190.50 | 1196.40 | -1.44% | 147,203 |
| 2026-02-25 | 1208.40 | 1219.00 | 1186.20 | 1213.90 | +0.71% | 223,897 |
| 2026-02-24 | 1192.90 | 1208.50 | 1175.50 | 1205.40 | +1.55% | 288,392 |
| 2026-02-23 | 1139.90 | 1198.10 | 1135.60 | 1187.00 | +4.53% | 364,726 |
| 2026-02-20 | 1096.30 | 1140.90 | 1091.50 | 1135.60 | +2.64% | 149,034 |
| 2026-02-19 | 1126.00 | 1126.70 | 1095.00 | 1106.40 | -1.28% | 108,744 |
| 2026-02-18 | 1115.10 | 1127.40 | 1113.20 | 1120.80 | -0.06% | 57,684 |
| 2026-02-17 | 1098.00 | 1127.50 | 1092.70 | 1121.50 | +1.94% | 60,864 |
| 2026-02-16 | 1090.10 | 1108.70 | 1078.00 | 1100.20 | +0.30% | 169,891 |
| 2026-02-13 | 1101.90 | 1108.90 | 1078.10 | 1096.90 | -0.45% | 66,660 |
| 2026-02-12 | 1129.80 | 1132.20 | 1095.00 | 1101.90 | -3.05% | 105,105 |
| 2026-02-11 | 1135.00 | 1140.30 | 1115.60 | 1136.60 | -0.13% | 70,035 |
| 2026-02-10 | 1119.90 | 1144.70 | 1113.00 | 1138.10 | +1.44% | 305,935 |
| 2026-02-09 | 1091.30 | 1135.00 | 1091.00 | 1121.90 | +2.80% | 257,463 |
| 2026-02-06 | 1101.00 | 1116.00 | 1084.40 | 1091.30 | -1.47% | 339,448 |
| 2026-02-05 | 1100.00 | 1127.00 | 1075.00 | 1107.60 | -1.59% | 167,094 |
| 2026-02-04 | 1125.00 | 1134.50 | 1116.00 | 1125.50 | -0.16% | 142,771 |
| 2026-02-03 | 1117.80 | 1132.50 | 1096.00 | 1127.30 | +0.00% | 537,116 |
| 2026-02-02 | 1158.30 | 1159.30 | 1110.00 | 1127.30 | -1.46% | 96,493 |
| 2026-01-30 | 1090.00 | 1174.50 | 1080.80 | 1144.00 | +3.45% | 158,403 |
| 2026-01-29 | 1117.90 | 1121.50 | 1088.80 | 1105.80 | -1.00% | 64,425 |
| 2026-01-28 | 1085.00 | 1121.20 | 1085.00 | 1117.00 | +2.09% | 66,700 |
| 2026-01-27 | 1105.80 | 1105.80 | 1067.40 | 1094.10 | -1.24% | 69,864 |
| 2026-01-23 | 1104.80 | 1112.80 | 1087.80 | 1107.80 | +0.27% | 103,491 |
| 2026-01-22 | 1079.60 | 1109.90 | 1079.40 | 1104.80 | +2.83% | 59,415 |
| 2026-01-21 | 1087.60 | 1098.20 | 1060.00 | 1074.40 | -2.40% | 180,724 |
| 2026-01-20 | 1115.50 | 1139.90 | 1092.50 | 1100.80 | -1.55% | 262,352 |
| 2026-01-19 | 1149.60 | 1149.60 | 1112.30 | 1118.10 | -2.70% | 62,136 |
| 2026-01-16 | 1138.00 | 1155.60 | 1133.00 | 1149.10 | +1.08% | 167,163 |
| 2026-01-14 | 1125.00 | 1149.30 | 1117.40 | 1136.80 | +0.81% | 87,057 |
| 2026-01-13 | 1120.00 | 1137.60 | 1118.20 | 1127.70 | +0.62% | 53,526 |
| 2026-01-12 | 1113.30 | 1125.00 | 1086.00 | 1120.80 | +0.47% | 133,910 |
| 2026-01-09 | 1149.00 | 1154.90 | 1105.00 | 1115.60 | -1.85% | 125,815 |
| 2026-01-08 | 1181.00 | 1195.40 | 1130.50 | 1136.60 | -3.16% | 75,645 |
| 2026-01-07 | 1192.20 | 1195.30 | 1167.70 | 1173.70 | -1.74% | 59,582 |
| 2026-01-06 | 1205.90 | 1206.60 | 1187.20 | 1194.50 | -0.42% | 75,793 |
| 2026-01-05 | 1204.90 | 1221.00 | 1196.80 | 1199.50 | +0.23% | 111,579 |
| 2026-01-02 | 1210.10 | 1214.10 | 1193.20 | 1196.80 | -0.45% | 56,112 |
| 2026-01-01 | 1219.00 | 1227.20 | 1186.00 | 1202.20 | -0.02% | 185,454 |
| 2025-12-31 | 1170.00 | 1207.90 | 1168.10 | 1202.40 | +3.41% | 111,327 |
| 2025-12-30 | 1194.00 | 1194.00 | 1158.70 | 1162.80 | -2.68% | 54,036 |
| 2025-12-29 | 1196.10 | 1200.00 | 1175.00 | 1194.80 | -0.11% | 139,552 |
| 2025-12-26 | 1210.00 | 1213.90 | 1191.10 | 1196.10 | -0.35% | 52,527 |
| 2025-12-24 | 1160.00 | 1208.00 | 1156.50 | 1200.30 | +2.34% | 270,844 |
| 2025-12-23 | 1163.80 | 1184.50 | 1151.90 | 1172.90 | +0.55% | 95,134 |
| 2025-12-22 | 1151.00 | 1173.00 | 1140.00 | 1166.50 | +1.33% | 245,210 |
| 2025-12-19 | 1122.00 | 1162.10 | 1121.20 | 1151.20 | +2.77% | 155,235 |
| 2025-12-18 | 1158.00 | 1160.90 | 1117.00 | 1120.20 | -3.51% | 154,469 |
| 2025-12-17 | 1160.00 | 1174.50 | 1152.20 | 1160.90 | +0.28% | 137,888 |
| 2025-12-16 | 1176.40 | 1177.00 | 1150.00 | 1157.70 | -1.59% | 108,662 |
| 2025-12-15 | 1172.60 | 1183.90 | 1162.00 | 1176.40 | +0.32% | 75,998 |
| 2025-12-12 | 1171.00 | 1178.60 | 1162.00 | 1172.70 | +0.33% | 58,370 |
| 2025-12-11 | 1170.00 | 1185.20 | 1162.10 | 1168.90 | +0.00% | 85,985 |
| 2025-12-10 | 1172.90 | 1204.00 | 1156.40 | 1168.90 | -0.34% | 264,704 |
| 2025-12-09 | 1140.10 | 1177.50 | 1135.00 | 1172.90 | +1.60% | 147,433 |
| 2025-12-08 | 1165.40 | 1166.90 | 1123.70 | 1154.40 | -0.94% | 215,700 |
| 2025-12-05 | 1168.80 | 1179.00 | 1150.00 | 1165.40 | -0.33% | 244,847 |
| 2025-12-04 | 1186.00 | 1204.50 | 1162.00 | 1169.20 | -1.40% | 166,027 |
| 2025-12-03 | 1201.70 | 1208.30 | 1161.00 | 1185.80 | -0.31% | 315,578 |
| 2025-12-02 | 1181.20 | 1192.90 | 1173.90 | 1189.50 | +0.70% | 88,258 |
| 2025-12-01 | 1198.00 | 1209.50 | 1177.00 | 1181.20 | -1.54% | 98,232 |
| 2025-11-28 | 1208.80 | 1210.00 | 1192.80 | 1199.70 | -0.75% | 49,095 |
| 2025-11-27 | 1226.00 | 1233.90 | 1202.00 | 1208.80 | -1.32% | 98,453 |
| 2025-11-26 | 1226.40 | 1236.00 | 1214.40 | 1225.00 | -0.11% | 62,817 |
| 2025-11-25 | 1205.90 | 1235.00 | 1194.00 | 1226.40 | +2.23% | 127,178 |
| 2025-11-24 | 1229.00 | 1231.80 | 1191.40 | 1199.60 | -2.42% | 233,190 |
| 2025-11-21 | 1229.80 | 1236.70 | 1213.60 | 1229.40 | -0.11% | 94,686 |
| 2025-11-20 | 1239.30 | 1239.30 | 1213.10 | 1230.70 | -0.23% | 145,187 |
| 2025-11-19 | 1213.70 | 1245.00 | 1210.40 | 1233.50 | +1.63% | 509,885 |
| 2025-11-18 | 1251.50 | 1256.10 | 1206.50 | 1213.70 | -3.02% | 127,410 |
| 2025-11-17 | 1241.90 | 1264.70 | 1241.90 | 1251.50 | -0.14% | 91,851 |
| 2025-11-14 | 1240.00 | 1275.00 | 1237.20 | 1253.20 | +1.05% | 205,272 |
| 2025-11-13 | 1269.80 | 1275.50 | 1236.60 | 1240.20 | -1.82% | 161,878 |
| 2025-11-12 | 1264.30 | 1269.00 | 1248.40 | 1263.20 | +0.84% | 100,801 |
| 2025-11-11 | 1280.00 | 1282.30 | 1244.20 | 1252.70 | -1.83% | 163,698 |
| 2025-11-10 | 1290.60 | 1299.10 | 1272.30 | 1276.00 | -1.54% | 124,617 |
| 2025-11-07 | 1299.90 | 1307.90 | 1276.00 | 1295.90 | -0.65% | 188,314 |
| 2025-11-06 | 1325.20 | 1335.60 | 1301.00 | 1304.40 | -0.77% | 299,624 |
| 2025-11-04 | 1283.90 | 1325.00 | 1278.90 | 1314.50 | +3.24% | 950,744 |
| 2025-11-03 | 1280.00 | 1300.80 | 1261.70 | 1273.30 | +1.35% | 365,666 |
| 2025-10-31 | 1270.40 | 1285.30 | 1248.20 | 1256.40 | -0.48% | 590,612 |
| 2025-10-30 | 1268.00 | 1277.80 | 1255.00 | 1262.40 | +0.29% | 124,259 |
| 2025-10-29 | 1272.00 | 1272.00 | 1252.50 | 1258.80 | -0.83% | 108,584 |
| 2025-10-28 | 1240.50 | 1284.10 | 1240.50 | 1269.30 | +2.86% | 512,805 |
| 2025-10-27 | 1255.10 | 1258.80 | 1216.10 | 1234.00 | -1.34% | 411,827 |
| 2025-10-24 | 1269.90 | 1269.90 | 1243.00 | 1250.80 | -0.86% | 111,268 |
| 2025-10-23 | 1278.00 | 1294.00 | 1255.00 | 1261.70 | -0.54% | 223,870 |
| 2025-10-21 | 1265.90 | 1277.30 | 1262.20 | 1268.60 | +0.48% | 9,997 |
| 2025-10-20 | 1274.70 | 1280.30 | 1246.60 | 1262.60 | -0.56% | 157,648 |
| 2025-10-17 | 1284.00 | 1284.00 | 1252.00 | 1269.70 | -0.73% | 97,119 |
| 2025-10-16 | 1254.00 | 1282.80 | 1254.00 | 1279.00 | +2.09% | 173,554 |
| 2025-10-15 | 1275.60 | 1276.20 | 1240.00 | 1252.80 | -1.54% | 140,107 |
| 2025-10-14 | 1265.90 | 1283.00 | 1256.00 | 1272.40 | +1.06% | 161,292 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+10.27%). 가장 약한 달: 1월 (-12.13%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
KPIL.NS (KPIL.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 1346.70. Closelook 데이터 레이크의 일별 가격 기록 기준.
KPIL.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1490.00, 최저 1007.10 (2026-10-19 기준).
KPIL.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KPIL.NS의 가장 강한 달은 8월(평균 +10.27%), 가장 약한 달은 1월(평균 -12.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 445개로 계산.