KRBL.NS (KRBL.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	394.00	394.05	371.85	376.45	-4.51%	529,976
2026-10-16	395.40	399.70	392.10	394.25	+0.11%	189,534
2026-10-15	402.00	402.00	391.50	393.80	-2.03%	209,314
2026-10-14	396.65	406.00	394.60	401.95	+1.35%	355,186
2026-10-13	394.50	405.15	387.20	396.60	+0.90%	419,689
2026-10-12	389.45	400.00	389.45	393.05	+0.99%	308,888
2026-10-09	387.00	398.80	383.40	389.20	+0.82%	284,167
2026-10-08	399.80	401.85	385.00	386.05	-3.05%	473,055
2026-10-07	389.15	400.00	385.00	398.20	+2.33%	376,596
2026-10-06	382.50	402.45	381.55	389.15	+1.83%	688,266
2026-10-05	375.90	384.20	375.00	382.15	+1.66%	178,218
2026-10-01	381.60	381.70	366.00	375.90	-1.49%	470,715
2026-09-30	386.30	393.70	379.50	381.60	-1.19%	243,341
2026-09-29	382.00	390.00	379.25	386.20	+0.85%	320,487
2026-09-28	398.65	398.65	381.55	382.95	-3.94%	307,046
2026-09-25	396.00	407.30	393.30	398.65	+0.11%	459,998
2026-09-24	404.75	410.95	396.20	398.20	-1.64%	360,627
2026-09-23	388.00	409.60	387.85	404.85	+3.83%	597,218
2026-09-22	391.00	394.95	386.55	389.90	-0.83%	247,235
2026-09-21	392.45	397.25	386.15	393.15	+0.18%	258,237
2026-09-18	393.45	398.00	390.30	392.45	-0.75%	358,622
2026-09-17	395.00	400.10	392.90	395.40	+0.14%	248,080
2026-09-16	395.00	398.65	383.50	394.85	-0.58%	386,919
2026-09-15	423.65	423.65	391.00	397.15	-5.68%	697,222
2026-09-11	423.25	425.90	416.05	421.05	-0.52%	377,861
2026-09-10	435.45	437.20	422.00	423.25	-2.58%	473,016
2026-09-09	434.45	444.60	428.15	434.45	+0.79%	688,251
2026-09-08	429.40	438.70	425.20	431.05	+0.88%	611,988
2026-09-07	425.00	439.80	422.00	427.30	+1.27%	690,366
2026-09-04	425.50	429.65	416.85	421.95	-0.69%	313,910
2026-09-03	427.45	429.70	421.90	424.90	+0.12%	256,226
2026-09-02	422.00	429.15	418.60	424.40	+0.07%	442,674
2026-09-01	422.00	428.40	418.25	424.10	+0.44%	550,570
2026-08-31	432.95	433.95	420.10	422.25	-3.52%	731,450
2026-08-28	431.50	443.85	424.00	437.65	+0.95%	829,333
2026-08-27	447.00	447.10	430.00	433.55	-3.10%	821,268
2026-08-26	426.40	452.80	425.00	447.40	+5.77%	2,764,286
2026-08-25	436.00	436.00	419.00	423.00	-3.38%	1,535,674
2026-08-24	411.05	444.00	407.90	437.80	+7.58%	5,300,520
2026-08-21	401.85	409.35	398.80	406.95	+2.44%	916,765
2026-08-20	401.00	405.10	392.00	397.25	-0.59%	591,855
2026-08-19	393.80	412.00	392.60	399.60	+1.52%	1,043,549
2026-08-18	394.65	403.80	390.50	393.60	-0.53%	715,530
2026-08-17	387.60	398.60	380.25	395.70	+2.41%	874,538
2026-08-14	389.50	402.00	381.75	386.40	+3.76%	4,140,543
2026-08-13	374.90	382.00	365.70	372.40	-0.21%	337,309
2026-08-12	370.40	376.05	366.00	373.20	+0.72%	214,572
2026-08-11	373.70	375.70	368.10	370.55	-0.90%	164,492
2026-08-10	378.40	384.90	371.65	373.90	-1.25%	311,647
2026-08-07	373.85	381.50	371.60	378.65	+1.23%	227,353
2026-08-06	375.80	377.20	370.25	374.05	-0.23%	238,847
2026-08-05	370.90	379.80	370.15	374.90	+1.71%	298,636
2026-08-04	379.30	380.05	367.40	368.60	-1.36%	288,974
2026-08-03	350.00	381.00	350.00	373.70	+6.44%	798,295
2026-07-31	351.50	361.80	349.60	351.10	+0.13%	422,481
2026-07-30	346.90	352.85	344.85	350.65	+0.60%	312,391
2026-07-29	345.95	351.65	341.60	348.55	+0.80%	187,366
2026-07-28	353.50	353.50	344.50	345.80	-1.36%	138,156
2026-07-27	351.45	356.00	349.50	350.55	-0.06%	157,363
2026-07-24	341.00	351.85	339.50	350.75	+2.01%	204,492
2026-07-23	350.95	352.95	343.35	343.85	-1.84%	221,110
2026-07-22	354.30	355.75	347.55	350.30	-1.34%	302,259
2026-07-21	355.00	358.30	353.05	355.05	-0.11%	165,019
2026-07-20	358.50	359.00	353.15	355.45	-0.85%	355,608
2026-07-17	357.15	360.00	354.00	358.50	-0.15%	268,429
2026-07-16	359.10	363.00	355.85	359.05	-0.01%	185,259
2026-07-15	353.90	360.00	353.75	359.10	+1.80%	361,613
2026-07-14	362.00	363.15	351.60	352.75	-3.17%	608,913
2026-07-13	365.00	368.65	360.90	364.30	-0.51%	231,616
2026-07-10	371.10	373.85	365.20	366.15	-0.85%	305,526
2026-07-09	360.85	375.00	359.65	369.30	+2.64%	408,585
2026-07-08	370.00	375.30	354.65	359.80	-3.15%	543,646
2026-07-07	374.00	374.00	363.10	371.50	-0.71%	307,389
2026-07-06	380.80	381.05	373.00	374.15	-0.36%	159,367
2026-07-03	380.05	383.40	373.50	375.50	-1.18%	191,020
2026-07-02	378.10	382.50	375.10	380.00	+0.41%	228,219
2026-07-01	379.30	382.95	374.10	378.45	+0.85%	259,935
2026-06-30	379.15	382.00	373.35	375.25	-1.03%	221,140
2026-06-29	385.80	385.80	375.30	379.15	-1.61%	241,281
2026-06-25	397.65	398.25	383.55	385.35	-2.18%	378,663
2026-06-24	383.50	396.40	382.60	393.95	+2.62%	464,998
2026-06-23	392.70	396.85	381.00	383.90	-2.05%	706,761
2026-06-22	385.55	393.25	383.05	391.95	+1.82%	510,937
2026-06-19	382.95	391.70	380.25	384.95	+0.40%	508,555
2026-06-18	379.65	385.90	374.60	383.40	+2.62%	853,536
2026-06-17	379.75	383.20	369.70	373.60	-1.62%	566,906
2026-06-16	375.50	385.10	374.15	379.75	+1.39%	647,739
2026-06-15	380.00	387.15	372.05	374.55	+2.11%	826,195
2026-06-12	347.45	368.50	347.45	366.80	+6.20%	1,009,787
2026-06-11	340.80	347.50	336.40	345.40	+1.04%	436,690
2026-06-10	346.05	352.20	340.65	341.85	-1.82%	235,292
2026-06-09	347.60	351.85	344.10	348.20	+1.37%	271,508
2026-06-08	350.00	360.90	340.10	343.50	-3.69%	403,101
2026-06-05	349.70	358.80	348.50	356.65	+1.60%	360,238
2026-06-04	349.00	355.90	345.80	351.05	+0.26%	360,882
2026-06-03	348.10	352.90	342.15	350.15	+0.88%	448,473
2026-06-02	344.00	350.85	341.45	347.10	+0.42%	434,958
2026-06-01	351.20	353.00	339.70	345.65	-1.30%	553,460
2026-05-29	361.45	367.55	345.30	350.20	-2.79%	645,080
2026-05-27	363.30	369.15	359.10	360.25	-1.25%	437,464
2026-05-26	355.65	368.85	354.95	364.80	+1.93%	671,438
2026-05-25	348.00	362.45	346.25	357.90	+4.10%	578,667
2026-05-22	336.00	348.95	336.00	343.80	+1.78%	554,688
2026-05-21	335.00	339.00	331.95	337.80	+2.38%	301,592
2026-05-20	333.00	334.80	325.20	329.95	-0.98%	584,415
2026-05-19	330.50	337.45	326.80	333.20	+1.38%	607,489
2026-05-18	336.90	336.90	322.00	328.65	-3.01%	1,043,048
2026-05-15	351.00	354.80	336.00	338.85	-2.26%	949,805
2026-05-14	375.00	375.00	345.00	346.70	-6.39%	905,685
2026-05-13	352.65	374.40	351.25	370.35	+5.95%	760,106
2026-05-12	360.70	363.45	345.05	349.55	-3.21%	425,091
2026-05-11	370.00	371.35	359.55	361.15	-3.22%	377,312
2026-05-08	377.95	382.50	370.75	373.15	-1.27%	398,482
2026-05-07	375.00	383.00	375.00	377.95	+0.29%	246,266
2026-05-06	372.90	380.75	368.50	376.85	+1.19%	458,447
2026-05-05	371.85	374.25	368.50	372.40	+0.30%	275,741
2026-05-04	368.50	389.50	367.35	371.30	+1.13%	619,372
2026-04-30	367.00	379.55	365.25	367.15	-0.94%	354,595
2026-04-29	374.50	378.55	367.90	370.65	-0.99%	229,700
2026-04-28	378.45	379.40	372.05	374.35	-0.60%	246,057
2026-04-27	360.80	378.90	360.15	376.60	+4.64%	627,299
2026-04-24	368.00	370.45	353.40	359.90	-1.75%	406,720
2026-04-23	372.00	379.70	362.55	366.30	-2.67%	640,276
2026-04-22	355.50	378.75	355.50	376.35	+6.75%	1,641,088
2026-04-21	345.95	359.50	345.95	352.55	+2.01%	527,962
2026-04-20	352.90	352.90	342.75	345.60	-1.55%	524,148
2026-04-17	352.95	355.05	347.40	351.05	-0.72%	724,428
2026-04-16	331.00	360.00	327.50	353.60	+6.73%	2,019,112
2026-04-15	328.00	334.90	328.00	331.30	+1.89%	337,533
2026-04-13	325.00	329.85	321.25	325.15	-2.00%	378,881
2026-04-10	324.70	336.00	324.35	331.80	+1.79%	544,673
2026-04-09	331.60	334.00	322.35	325.95	-0.76%	452,576
2026-04-08	335.70	336.65	327.00	328.45	+5.46%	971,288
2026-04-07	310.00	315.50	307.55	311.45	-0.11%	319,445
2026-04-06	307.50	313.50	300.60	311.80	+1.40%	402,693
2026-04-02	292.35	308.50	292.00	307.50	+1.54%	462,692
2026-04-01	287.25	304.20	287.25	302.85	+7.32%	602,561
2026-03-30	292.00	296.35	280.75	282.20	-4.14%	552,460
2026-03-27	300.00	304.40	292.00	294.40	-2.87%	407,198
2026-03-25	301.95	307.20	297.35	303.10	+2.28%	359,987
2026-03-24	290.00	301.00	286.65	296.35	+3.91%	733,824
2026-03-23	287.35	294.90	282.35	285.20	-0.75%	865,241
2026-03-20	283.15	292.50	274.65	287.35	+3.01%	998,821
2026-03-19	284.50	288.15	278.00	278.95	-4.37%	583,341
2026-03-18	285.00	295.55	281.70	291.70	+2.84%	615,669
2026-03-17	292.65	292.65	280.80	283.65	-2.31%	804,158
2026-03-16	305.50	306.85	288.75	290.35	-5.58%	977,659
2026-03-13	318.00	319.75	306.15	307.50	-3.71%	456,212
2026-03-12	309.00	323.00	303.80	319.35	+2.92%	461,643
2026-03-11	313.90	318.80	308.00	310.30	-0.97%	285,970
2026-03-10	310.50	315.40	307.20	313.35	+2.50%	411,907
2026-03-09	310.00	313.80	303.85	305.70	-4.02%	803,985
2026-03-06	331.95	344.75	316.80	318.50	-4.48%	881,941
2026-03-05	318.60	337.00	318.60	333.45	+4.04%	676,938
2026-03-04	321.10	328.25	312.55	320.50	-3.03%	765,555
2026-03-02	321.00	339.00	320.95	330.50	-2.69%	733,052
2026-02-27	346.70	348.70	338.40	339.65	-2.16%	248,840
2026-02-26	350.80	352.45	343.80	347.15	-0.93%	222,836
2026-02-25	361.85	361.85	349.00	350.40	-0.41%	228,148
2026-02-24	359.00	359.00	347.55	351.85	-2.07%	269,396
2026-02-23	365.30	372.85	357.60	359.30	-1.17%	313,089
2026-02-20	374.00	374.00	360.50	363.55	-2.56%	425,346
2026-02-19	379.00	379.75	370.40	373.10	-1.73%	311,156
2026-02-18	374.65	390.00	372.45	379.65	+2.26%	1,084,486
2026-02-17	360.00	378.00	358.10	371.25	+4.08%	704,435
2026-02-16	360.50	366.30	352.70	356.70	-2.03%	691,392
2026-02-13	371.00	373.70	362.50	364.10	-2.01%	586,708
2026-02-12	371.55	373.35	367.20	371.55	+0.05%	259,002
2026-02-11	372.00	378.00	368.75	371.35	+0.30%	372,919
2026-02-10	371.40	376.00	367.25	370.25	-0.31%	221,445
2026-02-09	368.10	378.60	365.45	371.40	+1.99%	592,509
2026-02-06	354.45	368.00	348.30	364.15	+2.35%	474,316
2026-02-05	363.90	365.25	354.40	355.80	-2.23%	288,070
2026-02-04	355.00	370.85	350.00	363.90	+3.03%	642,929
2026-02-03	396.20	396.20	351.10	353.20	+3.15%	1,034,218
2026-02-02	336.00	345.95	326.40	342.40	+0.01%	490,881
2026-01-30	326.50	344.00	324.60	342.35	+4.85%	385,490
2026-01-29	328.90	330.40	321.50	326.50	-0.11%	225,551
2026-01-28	326.70	335.40	323.80	326.85	+0.86%	537,401
2026-01-27	325.20	331.80	322.30	324.05	-0.35%	559,624
2026-01-23	338.00	340.40	324.00	325.20	-3.59%	336,233
2026-01-22	333.05	342.05	333.05	337.30	+1.78%	279,375
2026-01-21	331.15	336.50	330.00	331.40	-0.45%	390,752
2026-01-20	342.25	343.45	331.10	332.90	-2.39%	339,401
2026-01-19	348.90	352.45	339.75	341.05	-2.65%	770,814
2026-01-16	355.00	360.65	348.20	350.35	-2.07%	384,188
2026-01-15	357.75	357.75	357.75	357.75	+0.00%	0
2026-01-14	358.20	362.75	355.00	357.75	-1.21%	410,963
2026-01-13	351.90	366.85	348.90	362.15	+1.50%	865,040
2026-01-12	361.00	362.00	355.00	356.80	-1.72%	480,268
2026-01-09	372.00	373.70	358.00	363.05	-2.31%	535,753
2026-01-08	386.75	393.65	360.30	371.65	-3.90%	853,683
2026-01-07	386.00	390.05	384.30	386.75	+0.19%	233,677
2026-01-06	385.05	388.05	380.65	386.00	+0.27%	260,606
2026-01-05	396.40	397.75	382.95	384.95	-2.89%	369,765
2026-01-02	398.30	399.35	394.10	396.40	+0.23%	177,937
2026-01-01	394.50	399.95	393.10	395.50	+0.25%	133,393
2025-12-31	395.00	398.05	393.25	394.50	-0.69%	167,223
2025-12-30	402.00	403.90	393.75	397.25	-1.73%	185,518
2025-12-29	406.00	412.30	398.15	404.25	-0.01%	528,791
2025-12-26	400.20	407.50	398.35	404.30	+0.91%	257,483
2025-12-24	405.00	405.00	397.30	400.65	-0.46%	139,629
2025-12-23	395.05	403.65	393.40	402.50	+1.96%	258,946
2025-12-22	398.00	401.25	383.00	394.75	+0.09%	845,997
2025-12-19	388.80	396.65	388.80	394.40	+1.60%	231,124
2025-12-18	388.85	392.60	385.85	388.20	-0.15%	153,604
2025-12-17	392.35	395.85	387.30	388.80	-0.90%	155,748
2025-12-16	393.45	395.30	389.10	392.35	-0.88%	135,874
2025-12-15	390.95	398.90	385.65	395.85	+1.49%	222,956
2025-12-12	394.50	397.10	383.00	390.05	-1.08%	279,308
2025-12-11	388.40	396.00	385.75	394.30	+1.02%	122,662
2025-12-10	392.75	398.25	386.80	390.30	-0.64%	347,295
2025-12-09	373.30	396.10	371.30	392.80	+3.06%	2,146,086
2025-12-08	390.00	396.00	378.25	381.15	-3.26%	322,198
2025-12-05	399.45	400.00	390.00	394.00	-1.08%	257,285
2025-12-04	394.75	400.00	392.05	398.30	+0.85%	205,826
2025-12-03	398.20	407.30	392.25	394.95	-0.57%	322,402
2025-12-02	402.50	407.70	395.05	397.20	-1.38%	277,798
2025-12-01	408.50	409.50	401.10	402.75	-1.41%	250,225
2025-11-28	411.00	413.80	406.10	408.50	-0.33%	328,573
2025-11-27	414.00	419.20	405.95	409.85	-0.88%	376,835
2025-11-26	416.90	416.90	410.50	413.50	+0.16%	312,734
2025-11-25	404.00	417.00	404.00	412.85	+0.06%	355,867
2025-11-24	415.90	422.00	398.80	412.60	-0.78%	483,151
2025-11-21	424.85	428.00	414.80	415.85	-1.88%	490,036
2025-11-20	429.80	433.45	421.90	423.80	-1.06%	543,105
2025-11-19	428.00	434.05	424.10	428.35	+0.00%	761,607
2025-11-18	423.90	442.25	421.35	428.35	+0.76%	2,558,658
2025-11-17	430.00	443.90	423.20	425.10	-0.99%	3,264,083
2025-11-14	397.70	439.00	390.45	429.35	+13.26%	17,587,104
2025-11-13	389.65	391.00	376.00	379.10	-2.71%	412,027
2025-11-12	379.00	391.00	376.20	389.65	+3.38%	583,249
2025-11-11	377.50	378.20	372.50	376.90	-0.25%	209,395
2025-11-10	383.00	386.90	375.35	377.85	-1.46%	386,893
2025-11-07	376.95	385.25	374.00	383.45	+1.60%	319,237
2025-11-06	375.00	383.10	368.85	377.40	+0.59%	541,861
2025-11-04	382.50	382.50	373.85	375.20	-1.24%	173,664
2025-11-03	377.00	388.70	375.45	379.90	+1.78%	364,917
2025-10-31	377.40	381.00	372.05	373.25	-1.10%	208,888
2025-10-30	378.35	381.55	374.85	377.40	-0.20%	260,779
2025-10-29	374.65	379.60	374.55	378.15	+0.25%	252,709
2025-10-28	378.40	381.40	372.35	377.20	-0.32%	280,460
2025-10-27	378.85	382.55	377.30	378.40	-0.32%	214,149
2025-10-24	382.00	386.90	378.00	379.60	-1.38%	227,972
2025-10-23	383.75	389.85	379.00	384.90	+0.34%	500,270
2025-10-21	382.50	386.00	379.30	383.60	+0.35%	115,939
2025-10-20	381.10	385.00	374.10	382.25	+0.30%	416,617
2025-10-17	377.55	385.65	375.70	381.10	+0.83%	654,986
2025-10-16	378.25	381.00	371.00	377.95	-0.08%	554,227
2025-10-15	368.00	386.15	365.45	378.25	+2.74%	1,171,550

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+16.20%). 가장 약한 달: 9월 (-16.50%). 일별 데이터 2년치(2025–2026) 기준.

1월-11.29%
2월-4.76%
3월-2.00%
4월+16.20%
5월+5.13%
6월+5.02%
7월-2.37%
8월+14.76%
9월-16.50%
10월+8.60%
11월+7.53%
12월-2.05%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

KRBL.NS (KRBL.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 376.45. Closelook 데이터 레이크의 일별 가격 기록 기준.

KRBL.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 452.80, 최저 274.65 (2026-10-19 기준).

KRBL.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 KRBL.NS의 가장 강한 달은 4월(평균 +16.20%), 가장 약한 달은 9월(평균 -16.50%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.