Comparing Back to the side-by-side chart ↗
KSB.NS (KSB.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 | 785.00 | 787.00 | 750.00 | 754.90 | -3.17% | 123,727 |
| 2026-10-16 | 768.10 | 781.95 | 764.60 | 779.60 | +1.50% | 38,286 |
| 2026-10-15 | 794.35 | 794.35 | 760.50 | 768.10 | -2.25% | 70,961 |
| 2026-10-14 | 777.50 | 799.85 | 775.00 | 785.80 | +0.92% | 65,096 |
| 2026-10-13 | 777.00 | 781.45 | 766.05 | 778.65 | +0.29% | 62,581 |
| 2026-10-12 | 792.95 | 792.95 | 773.35 | 776.40 | -1.04% | 57,410 |
| 2026-10-09 | 775.00 | 788.65 | 771.50 | 784.55 | +1.01% | 63,909 |
| 2026-10-08 | 802.00 | 803.15 | 775.00 | 776.70 | -3.09% | 89,997 |
| 2026-10-07 | 809.00 | 814.30 | 796.55 | 801.50 | -0.94% | 71,157 |
| 2026-10-06 | 805.00 | 814.30 | 793.05 | 809.10 | +0.64% | 139,737 |
| 2026-10-05 | 806.45 | 822.00 | 800.00 | 803.95 | -0.31% | 168,361 |
| 2026-10-01 | 850.00 | 855.00 | 803.00 | 806.45 | -5.80% | 403,813 |
| 2026-09-30 | 860.00 | 900.00 | 841.00 | 856.10 | +3.79% | 5,216,083 |
| 2026-09-29 | 801.25 | 855.00 | 796.55 | 824.80 | +2.94% | 755,002 |
| 2026-09-28 | 814.05 | 815.10 | 797.25 | 801.25 | -2.18% | 56,073 |
| 2026-09-25 | 802.15 | 825.45 | 802.15 | 819.10 | +2.11% | 270,689 |
| 2026-09-24 | 822.95 | 822.95 | 797.30 | 802.15 | -2.56% | 90,671 |
| 2026-09-23 | 820.00 | 825.05 | 808.05 | 823.20 | +0.37% | 111,806 |
| 2026-09-22 | 802.60 | 822.00 | 802.60 | 820.15 | +2.19% | 145,461 |
| 2026-09-21 | 822.05 | 823.10 | 801.00 | 802.60 | -1.29% | 109,844 |
| 2026-09-18 | 780.00 | 819.60 | 778.35 | 813.10 | +4.54% | 277,580 |
| 2026-09-17 | 764.85 | 779.80 | 761.00 | 777.80 | +1.69% | 62,789 |
| 2026-09-16 | 786.00 | 789.65 | 762.00 | 764.85 | -2.93% | 144,252 |
| 2026-09-15 | 810.05 | 812.00 | 780.40 | 787.95 | -2.02% | 182,033 |
| 2026-09-11 | 797.20 | 810.00 | 788.80 | 804.20 | +0.00% | 94,866 |
| 2026-09-10 | 808.95 | 808.95 | 797.05 | 804.20 | -0.31% | 88,865 |
| 2026-09-09 | 824.05 | 828.00 | 804.70 | 806.70 | -2.11% | 106,837 |
| 2026-09-08 | 799.05 | 830.00 | 790.05 | 824.05 | +2.82% | 192,730 |
| 2026-09-07 | 822.00 | 822.00 | 799.45 | 801.45 | -1.49% | 91,474 |
| 2026-09-04 | 815.30 | 817.00 | 807.00 | 813.55 | +0.36% | 89,128 |
| 2026-09-03 | 806.55 | 818.30 | 802.10 | 810.60 | +0.60% | 115,080 |
| 2026-09-02 | 827.45 | 827.45 | 800.75 | 805.80 | -2.70% | 200,288 |
| 2026-09-01 | 808.35 | 843.00 | 808.35 | 828.20 | +2.60% | 444,531 |
| 2026-08-31 | 790.00 | 821.00 | 780.40 | 807.25 | +1.69% | 514,414 |
| 2026-08-28 | 795.00 | 798.45 | 787.00 | 793.85 | +0.00% | 138,338 |
| 2026-08-27 | 810.00 | 810.00 | 790.00 | 793.85 | -0.33% | 101,117 |
| 2026-08-26 | 809.95 | 814.50 | 793.15 | 796.45 | -0.80% | 133,590 |
| 2026-08-25 | 788.00 | 808.00 | 785.65 | 802.85 | +1.40% | 206,809 |
| 2026-08-24 | 802.00 | 810.80 | 784.85 | 791.75 | -1.26% | 160,059 |
| 2026-08-21 | 806.50 | 808.90 | 790.00 | 801.85 | -0.08% | 106,703 |
| 2026-08-20 | 807.10 | 813.85 | 789.90 | 802.50 | -0.57% | 125,490 |
| 2026-08-19 | 791.00 | 813.75 | 788.00 | 807.10 | +1.59% | 174,711 |
| 2026-08-18 | 797.05 | 801.45 | 789.65 | 794.50 | -0.09% | 38,365 |
| 2026-08-17 | 795.30 | 808.25 | 786.30 | 795.25 | -0.75% | 47,398 |
| 2026-08-14 | 807.50 | 813.70 | 799.15 | 801.25 | -0.19% | 61,194 |
| 2026-08-13 | 788.15 | 808.00 | 788.05 | 802.80 | +1.87% | 73,947 |
| 2026-08-12 | 811.85 | 814.45 | 785.05 | 788.05 | -2.93% | 89,522 |
| 2026-08-11 | 810.00 | 831.90 | 795.50 | 811.85 | +0.99% | 442,419 |
| 2026-08-10 | 784.50 | 818.30 | 777.30 | 803.90 | +2.51% | 283,595 |
| 2026-08-07 | 791.95 | 798.05 | 780.00 | 784.25 | -0.48% | 202,263 |
| 2026-08-06 | 801.00 | 805.00 | 782.10 | 788.05 | -0.49% | 201,763 |
| 2026-08-05 | 848.40 | 868.00 | 787.20 | 791.90 | -7.59% | 794,706 |
| 2026-08-04 | 856.00 | 891.95 | 844.00 | 856.95 | -0.09% | 492,209 |
| 2026-08-03 | 858.00 | 868.55 | 850.50 | 857.75 | +0.22% | 50,364 |
| 2026-07-31 | 858.00 | 865.70 | 840.65 | 855.90 | +0.99% | 135,871 |
| 2026-07-30 | 842.60 | 851.10 | 828.30 | 847.55 | +0.59% | 57,670 |
| 2026-07-29 | 849.95 | 856.90 | 832.60 | 842.60 | -0.49% | 115,181 |
| 2026-07-28 | 877.40 | 884.00 | 844.65 | 846.75 | -3.49% | 58,723 |
| 2026-07-27 | 874.95 | 889.00 | 859.15 | 877.40 | +1.31% | 141,045 |
| 2026-07-24 | 865.00 | 875.00 | 840.10 | 866.05 | -0.48% | 65,587 |
| 2026-07-23 | 890.35 | 897.90 | 866.50 | 870.25 | -2.48% | 114,717 |
| 2026-07-22 | 902.10 | 913.25 | 888.00 | 892.35 | -1.59% | 51,672 |
| 2026-07-21 | 915.25 | 915.25 | 898.55 | 906.80 | -0.04% | 33,017 |
| 2026-07-20 | 903.60 | 936.00 | 891.30 | 907.20 | +0.40% | 83,171 |
| 2026-07-17 | 917.35 | 917.35 | 889.65 | 903.60 | -1.04% | 96,536 |
| 2026-07-16 | 917.00 | 920.30 | 905.00 | 913.10 | -0.51% | 46,296 |
| 2026-07-15 | 933.00 | 938.70 | 909.05 | 917.75 | -0.49% | 143,427 |
| 2026-07-14 | 943.15 | 947.40 | 920.25 | 922.25 | -2.22% | 59,219 |
| 2026-07-13 | 940.25 | 959.00 | 931.70 | 943.15 | +0.31% | 83,244 |
| 2026-07-10 | 943.00 | 947.45 | 925.75 | 940.25 | +0.81% | 49,230 |
| 2026-07-09 | 935.80 | 935.80 | 922.15 | 932.70 | +0.55% | 60,524 |
| 2026-07-08 | 926.50 | 939.00 | 912.00 | 927.60 | +0.12% | 205,426 |
| 2026-07-07 | 941.45 | 941.50 | 914.40 | 926.50 | -0.88% | 70,815 |
| 2026-07-06 | 936.15 | 948.00 | 929.20 | 934.70 | -0.15% | 101,601 |
| 2026-07-03 | 946.20 | 950.00 | 920.15 | 936.10 | -1.07% | 141,867 |
| 2026-07-02 | 966.70 | 969.35 | 934.85 | 946.20 | -1.70% | 111,337 |
| 2026-07-01 | 959.10 | 973.85 | 958.70 | 962.55 | +0.40% | 114,083 |
| 2026-06-30 | 945.70 | 966.50 | 944.00 | 958.75 | +1.38% | 113,731 |
| 2026-06-29 | 938.00 | 957.05 | 927.90 | 945.70 | +1.21% | 113,578 |
| 2026-06-25 | 944.50 | 949.70 | 920.30 | 934.35 | -0.90% | 98,289 |
| 2026-06-24 | 957.85 | 957.85 | 936.00 | 942.80 | -0.36% | 119,470 |
| 2026-06-23 | 956.00 | 967.95 | 942.00 | 946.25 | -0.16% | 207,278 |
| 2026-06-22 | 910.00 | 960.50 | 901.10 | 947.80 | +5.01% | 518,220 |
| 2026-06-19 | 878.15 | 909.00 | 872.20 | 902.55 | +2.78% | 179,225 |
| 2026-06-18 | 872.00 | 889.20 | 867.20 | 878.15 | +0.91% | 141,117 |
| 2026-06-17 | 865.50 | 875.00 | 860.05 | 870.25 | +0.55% | 86,818 |
| 2026-06-16 | 855.00 | 868.10 | 855.00 | 865.45 | +1.19% | 130,451 |
| 2026-06-15 | 844.80 | 870.40 | 841.55 | 855.30 | +2.46% | 374,055 |
| 2026-06-12 | 813.10 | 844.80 | 810.40 | 834.80 | +3.41% | 233,451 |
| 2026-06-11 | 816.00 | 818.45 | 800.20 | 807.30 | -1.54% | 101,299 |
| 2026-06-10 | 820.50 | 833.00 | 808.05 | 819.90 | +0.14% | 206,489 |
| 2026-06-09 | 804.65 | 821.10 | 795.40 | 818.75 | +1.75% | 236,072 |
| 2026-06-08 | 810.00 | 833.70 | 794.05 | 804.65 | -1.16% | 197,779 |
| 2026-06-05 | 809.50 | 817.00 | 797.65 | 814.10 | +2.33% | 298,661 |
| 2026-06-04 | 768.00 | 825.00 | 761.85 | 795.55 | +3.45% | 428,934 |
| 2026-06-03 | 771.10 | 773.05 | 756.00 | 769.00 | -0.27% | 132,441 |
| 2026-06-02 | 769.50 | 777.35 | 750.00 | 771.10 | +0.21% | 213,902 |
| 2026-06-01 | 789.50 | 792.85 | 763.00 | 769.50 | -2.58% | 230,463 |
| 2026-05-29 | 813.60 | 825.90 | 784.00 | 789.90 | -2.91% | 297,734 |
| 2026-05-27 | 809.20 | 817.00 | 805.05 | 813.60 | +0.28% | 68,812 |
| 2026-05-26 | 818.00 | 824.00 | 808.45 | 811.35 | -0.71% | 95,845 |
| 2026-05-25 | 823.90 | 831.50 | 815.00 | 817.15 | -0.31% | 77,128 |
| 2026-05-22 | 819.35 | 842.90 | 813.15 | 819.70 | +0.04% | 69,603 |
| 2026-05-21 | 828.20 | 847.90 | 813.15 | 819.35 | -1.02% | 220,960 |
| 2026-05-20 | 837.80 | 843.20 | 823.00 | 827.80 | -1.12% | 69,202 |
| 2026-05-19 | 848.00 | 848.00 | 833.00 | 837.20 | -0.36% | 59,441 |
| 2026-05-18 | 847.85 | 847.85 | 816.90 | 840.20 | -1.28% | 137,719 |
| 2026-05-15 | 850.50 | 864.70 | 833.05 | 851.10 | +0.06% | 107,579 |
| 2026-05-14 | 850.05 | 856.85 | 835.50 | 850.55 | +0.27% | 117,515 |
| 2026-05-13 | 853.60 | 862.90 | 845.15 | 848.30 | -0.66% | 59,164 |
| 2026-05-12 | 880.20 | 884.50 | 851.00 | 853.90 | -3.46% | 166,524 |
| 2026-05-11 | 882.50 | 892.00 | 864.35 | 884.50 | +0.81% | 236,695 |
| 2026-05-08 | 886.30 | 894.15 | 872.50 | 877.35 | -2.00% | 165,423 |
| 2026-05-07 | 889.00 | 900.00 | 880.25 | 895.25 | +1.49% | 158,522 |
| 2026-05-06 | 889.25 | 893.35 | 873.05 | 882.15 | -0.57% | 339,827 |
| 2026-05-05 | 896.00 | 929.35 | 882.50 | 887.25 | -0.90% | 351,191 |
| 2026-05-04 | 971.00 | 973.10 | 888.00 | 895.30 | -8.51% | 1,278,698 |
| 2026-04-30 | 983.00 | 1001.75 | 961.00 | 978.60 | -0.68% | 694,012 |
| 2026-04-29 | 989.00 | 1008.90 | 980.95 | 985.30 | -0.38% | 179,298 |
| 2026-04-28 | 1008.15 | 1028.30 | 983.10 | 989.05 | -1.10% | 347,126 |
| 2026-04-27 | 986.25 | 1004.60 | 975.00 | 1000.05 | +2.94% | 306,837 |
| 2026-04-24 | 985.00 | 989.55 | 965.70 | 971.50 | -0.63% | 248,908 |
| 2026-04-23 | 995.95 | 998.65 | 973.70 | 977.65 | -1.85% | 198,241 |
| 2026-04-22 | 995.85 | 1007.50 | 980.05 | 996.10 | +0.61% | 362,399 |
| 2026-04-21 | 980.00 | 1004.40 | 978.00 | 990.05 | +0.82% | 362,082 |
| 2026-04-20 | 978.20 | 1011.50 | 959.05 | 981.95 | +1.42% | 983,657 |
| 2026-04-17 | 945.05 | 979.50 | 945.00 | 968.20 | +2.79% | 778,474 |
| 2026-04-16 | 955.95 | 968.75 | 933.15 | 941.95 | +0.06% | 394,196 |
| 2026-04-15 | 931.95 | 952.85 | 920.10 | 941.35 | +3.67% | 1,218,433 |
| 2026-04-13 | 890.00 | 931.45 | 870.00 | 908.05 | +1.66% | 650,750 |
| 2026-04-10 | 870.00 | 897.50 | 864.75 | 893.25 | +3.82% | 206,827 |
| 2026-04-09 | 852.25 | 878.80 | 847.10 | 860.40 | +0.96% | 220,870 |
| 2026-04-08 | 854.90 | 859.50 | 833.20 | 852.25 | +2.33% | 301,456 |
| 2026-04-07 | 834.95 | 842.15 | 822.55 | 832.85 | +0.08% | 111,239 |
| 2026-04-06 | 849.10 | 851.80 | 826.60 | 832.15 | -0.73% | 211,473 |
| 2026-04-02 | 827.00 | 842.15 | 802.80 | 838.30 | +1.22% | 210,420 |
| 2026-04-01 | 797.05 | 835.05 | 797.05 | 828.20 | +3.93% | 383,477 |
| 2026-03-30 | 795.85 | 810.75 | 776.00 | 796.85 | +0.13% | 335,719 |
| 2026-03-27 | 815.00 | 823.70 | 788.60 | 795.85 | -1.99% | 718,279 |
| 2026-03-25 | 800.00 | 824.00 | 798.45 | 812.00 | +1.60% | 401,500 |
| 2026-03-24 | 792.00 | 809.75 | 780.15 | 799.20 | +2.09% | 212,642 |
| 2026-03-23 | 777.70 | 788.80 | 757.05 | 782.85 | +0.07% | 536,554 |
| 2026-03-20 | 809.00 | 822.60 | 769.90 | 782.30 | -2.19% | 388,129 |
| 2026-03-19 | 805.60 | 837.05 | 793.00 | 799.85 | -1.41% | 752,441 |
| 2026-03-18 | 760.00 | 823.05 | 758.85 | 811.30 | +6.60% | 661,167 |
| 2026-03-17 | 758.60 | 765.65 | 745.25 | 761.10 | +1.13% | 130,644 |
| 2026-03-16 | 745.05 | 757.00 | 738.30 | 752.60 | +0.21% | 70,751 |
| 2026-03-13 | 764.35 | 768.95 | 747.30 | 751.00 | -2.23% | 97,087 |
| 2026-03-12 | 768.00 | 770.40 | 748.95 | 768.15 | +0.54% | 136,023 |
| 2026-03-11 | 777.00 | 797.35 | 754.45 | 764.00 | +0.36% | 511,579 |
| 2026-03-10 | 753.55 | 763.95 | 751.00 | 761.25 | +1.02% | 77,373 |
| 2026-03-09 | 739.00 | 756.45 | 730.15 | 753.60 | -0.54% | 134,579 |
| 2026-03-06 | 750.90 | 762.95 | 746.55 | 757.70 | +0.88% | 103,918 |
| 2026-03-05 | 738.00 | 756.55 | 729.65 | 751.10 | +1.65% | 205,233 |
| 2026-03-04 | 737.00 | 751.55 | 719.00 | 738.90 | -0.24% | 364,271 |
| 2026-03-02 | 738.00 | 760.75 | 717.45 | 740.70 | -3.84% | 384,069 |
| 2026-02-27 | 779.45 | 807.00 | 765.05 | 770.25 | -1.67% | 2,366,059 |
| 2026-02-26 | 779.00 | 806.00 | 752.65 | 783.35 | +9.24% | 17,434,400 |
| 2026-02-25 | 716.10 | 730.40 | 704.30 | 717.10 | +0.94% | 229,177 |
| 2026-02-24 | 725.85 | 747.00 | 705.00 | 710.40 | -2.13% | 166,035 |
| 2026-02-23 | 720.90 | 730.00 | 719.25 | 725.85 | +0.92% | 41,111 |
| 2026-02-20 | 713.00 | 730.00 | 701.00 | 719.25 | +0.80% | 31,524 |
| 2026-02-19 | 724.05 | 728.00 | 709.60 | 713.55 | -1.45% | 26,249 |
| 2026-02-18 | 721.20 | 733.85 | 720.50 | 724.05 | +0.40% | 30,717 |
| 2026-02-17 | 707.45 | 725.00 | 706.90 | 721.20 | +1.94% | 31,290 |
| 2026-02-16 | 704.00 | 717.00 | 693.20 | 707.45 | -0.31% | 77,559 |
| 2026-02-13 | 716.00 | 719.65 | 707.65 | 709.65 | -1.55% | 32,687 |
| 2026-02-12 | 726.00 | 731.40 | 709.10 | 720.85 | -1.38% | 125,885 |
| 2026-02-11 | 733.15 | 739.20 | 728.00 | 730.95 | -0.30% | 31,451 |
| 2026-02-10 | 730.20 | 745.25 | 725.60 | 733.15 | +0.40% | 44,346 |
| 2026-02-09 | 711.70 | 738.00 | 707.05 | 730.20 | +3.14% | 70,476 |
| 2026-02-06 | 698.95 | 715.00 | 698.95 | 708.00 | +0.73% | 26,249 |
| 2026-02-05 | 721.55 | 723.20 | 699.00 | 702.90 | -2.08% | 43,808 |
| 2026-02-04 | 715.00 | 723.00 | 711.65 | 717.80 | -0.03% | 25,882 |
| 2026-02-03 | 715.00 | 728.20 | 707.75 | 718.05 | +2.85% | 78,476 |
| 2026-02-02 | 698.10 | 715.00 | 687.00 | 698.15 | -1.42% | 140,476 |
| 2026-01-30 | 675.20 | 738.70 | 675.20 | 708.20 | +3.93% | 229,373 |
| 2026-01-29 | 684.00 | 694.30 | 676.25 | 681.40 | -1.73% | 119,265 |
| 2026-01-28 | 686.90 | 702.00 | 675.05 | 693.40 | +1.97% | 64,846 |
| 2026-01-27 | 686.00 | 689.20 | 666.65 | 680.00 | -1.94% | 109,600 |
| 2026-01-23 | 709.95 | 711.25 | 684.30 | 693.45 | -1.58% | 30,658 |
| 2026-01-22 | 690.95 | 709.00 | 683.40 | 704.60 | +2.93% | 29,817 |
| 2026-01-21 | 702.00 | 706.60 | 676.05 | 684.55 | -2.80% | 115,735 |
| 2026-01-20 | 732.20 | 732.20 | 702.00 | 704.30 | -3.12% | 35,539 |
| 2026-01-19 | 733.50 | 741.85 | 722.40 | 727.00 | -1.78% | 30,286 |
| 2026-01-16 | 723.10 | 749.90 | 723.10 | 740.20 | +1.62% | 39,331 |
| 2026-01-15 | 728.40 | 728.40 | 728.40 | 728.40 | +0.00% | 0 |
| 2026-01-14 | 737.80 | 739.55 | 725.00 | 728.40 | -0.75% | 26,974 |
| 2026-01-13 | 759.00 | 759.00 | 729.10 | 733.90 | -2.26% | 46,731 |
| 2026-01-12 | 771.50 | 774.40 | 746.90 | 750.85 | -1.68% | 116,176 |
| 2026-01-09 | 752.65 | 772.20 | 748.55 | 763.70 | +1.11% | 102,463 |
| 2026-01-08 | 753.45 | 761.95 | 748.00 | 755.35 | +0.29% | 96,390 |
| 2026-01-07 | 752.00 | 758.95 | 735.60 | 753.15 | +0.39% | 189,965 |
| 2026-01-06 | 756.10 | 756.65 | 746.00 | 750.20 | -0.89% | 12,908 |
| 2026-01-05 | 754.90 | 761.65 | 748.00 | 756.90 | +0.51% | 82,170 |
| 2026-01-02 | 746.00 | 763.90 | 725.00 | 753.05 | +0.91% | 45,498 |
| 2026-01-01 | 752.10 | 758.95 | 739.25 | 746.25 | -1.13% | 86,832 |
| 2025-12-31 | 744.90 | 758.30 | 738.20 | 754.75 | +1.32% | 39,623 |
| 2025-12-30 | 743.00 | 748.95 | 726.00 | 744.90 | -0.11% | 135,669 |
| 2025-12-29 | 750.00 | 755.95 | 740.55 | 745.70 | -1.88% | 88,470 |
| 2025-12-26 | 772.50 | 777.15 | 755.05 | 760.00 | -1.49% | 47,080 |
| 2025-12-24 | 777.10 | 788.00 | 766.10 | 771.50 | -1.23% | 71,842 |
| 2025-12-23 | 778.60 | 788.15 | 766.25 | 781.10 | +0.32% | 97,157 |
| 2025-12-22 | 776.00 | 810.85 | 770.00 | 778.60 | +1.61% | 651,389 |
| 2025-12-19 | 737.30 | 776.15 | 733.90 | 766.25 | +3.46% | 228,045 |
| 2025-12-18 | 717.75 | 744.90 | 717.75 | 740.65 | +2.62% | 118,244 |
| 2025-12-17 | 739.40 | 743.25 | 714.75 | 721.75 | -2.35% | 58,123 |
| 2025-12-16 | 767.90 | 771.10 | 734.15 | 739.15 | -3.64% | 75,008 |
| 2025-12-15 | 735.00 | 777.75 | 735.00 | 767.10 | +3.93% | 81,094 |
| 2025-12-12 | 738.00 | 748.00 | 735.05 | 738.10 | -0.15% | 32,956 |
| 2025-12-11 | 737.45 | 742.40 | 727.80 | 739.20 | +0.63% | 36,939 |
| 2025-12-10 | 747.00 | 752.00 | 731.30 | 734.60 | -0.87% | 19,455 |
| 2025-12-09 | 735.00 | 743.00 | 725.00 | 741.05 | +0.55% | 22,590 |
| 2025-12-08 | 745.00 | 747.95 | 730.55 | 737.00 | -1.57% | 55,019 |
| 2025-12-05 | 755.00 | 755.00 | 742.35 | 748.75 | -0.96% | 49,902 |
| 2025-12-04 | 752.50 | 758.50 | 747.05 | 756.00 | -0.30% | 33,832 |
| 2025-12-03 | 749.50 | 764.00 | 739.00 | 758.25 | +0.73% | 46,749 |
| 2025-12-02 | 743.05 | 760.00 | 742.55 | 752.75 | +0.95% | 92,416 |
| 2025-12-01 | 765.20 | 765.20 | 741.00 | 745.65 | -2.89% | 85,101 |
| 2025-11-28 | 749.00 | 786.30 | 749.00 | 767.85 | +3.54% | 2,347,332 |
| 2025-11-27 | 742.00 | 745.95 | 730.45 | 741.60 | +0.20% | 38,877 |
| 2025-11-26 | 748.25 | 748.25 | 730.55 | 740.15 | -1.08% | 74,966 |
| 2025-11-25 | 725.05 | 754.85 | 716.25 | 748.25 | +0.50% | 100,011 |
| 2025-11-24 | 715.10 | 759.80 | 710.30 | 744.50 | +4.11% | 79,317 |
| 2025-11-21 | 716.50 | 725.10 | 701.10 | 715.10 | -0.87% | 86,040 |
| 2025-11-20 | 725.10 | 734.70 | 717.75 | 721.35 | -0.41% | 39,331 |
| 2025-11-19 | 743.50 | 745.15 | 723.00 | 724.30 | -2.07% | 53,697 |
| 2025-11-18 | 754.00 | 759.00 | 737.10 | 739.60 | -1.99% | 34,903 |
| 2025-11-17 | 765.80 | 768.00 | 752.00 | 754.65 | -0.70% | 26,449 |
| 2025-11-14 | 765.80 | 765.80 | 752.95 | 759.95 | +0.11% | 34,567 |
| 2025-11-13 | 763.45 | 767.95 | 754.00 | 759.10 | -0.69% | 40,173 |
| 2025-11-12 | 764.00 | 767.35 | 753.05 | 764.40 | -0.03% | 51,221 |
| 2025-11-11 | 750.50 | 775.00 | 738.30 | 764.65 | +2.63% | 81,540 |
| 2025-11-10 | 756.25 | 761.00 | 736.05 | 745.05 | -1.58% | 50,155 |
| 2025-11-07 | 769.05 | 770.00 | 752.00 | 757.00 | -1.57% | 34,697 |
| 2025-11-06 | 780.00 | 781.70 | 767.00 | 769.05 | -0.56% | 85,441 |
| 2025-11-04 | 789.70 | 795.00 | 770.05 | 773.35 | -1.55% | 43,275 |
| 2025-11-03 | 792.00 | 796.60 | 782.90 | 785.55 | -0.65% | 29,974 |
| 2025-10-31 | 799.90 | 801.70 | 788.00 | 790.65 | -0.63% | 47,495 |
| 2025-10-30 | 798.50 | 813.40 | 788.50 | 795.70 | -0.09% | 50,609 |
| 2025-10-29 | 794.50 | 800.45 | 786.00 | 796.40 | +0.33% | 37,842 |
| 2025-10-28 | 799.65 | 811.30 | 781.50 | 793.75 | -0.74% | 269,486 |
| 2025-10-27 | 802.00 | 807.20 | 793.55 | 799.65 | -0.41% | 53,565 |
| 2025-10-24 | 807.80 | 812.05 | 799.20 | 802.95 | -0.60% | 43,008 |
| 2025-10-23 | 810.00 | 814.50 | 804.10 | 807.80 | -0.20% | 28,864 |
| 2025-10-21 | 798.05 | 816.15 | 798.05 | 809.45 | +0.00% | 11,877 |
| 2025-10-20 | 810.85 | 814.90 | 780.00 | 809.45 | +0.28% | 106,613 |
| 2025-10-17 | 801.50 | 809.00 | 789.10 | 807.20 | +1.28% | 78,310 |
| 2025-10-16 | 806.75 | 809.40 | 794.00 | 797.00 | -1.01% | 42,706 |
| 2025-10-15 | 804.00 | 815.00 | 796.50 | 805.15 | +0.53% | 36,356 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+12.27%). 가장 약한 달: 1월 (-6.84%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
KSB.NS (KSB.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 754.90. Closelook 데이터 레이크의 일별 가격 기록 기준.
KSB.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1028.30, 최저 666.65 (2026-10-19 기준).
KSB.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 KSB.NS의 가장 강한 달은 6월(평균 +12.27%), 가장 약한 달은 1월(평균 -6.84%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.