McLeod Russel

MCLE
🏛️ 인도 →
36.84
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 27.80 28.25 26.52 27.40 0.2M
2023-12-28 29.25 29.75 27.77 27.80 0.2M
2023-12-27 29.72 30.40 28.81 29.23 0.1M
2023-12-26 30.39 31.37 29.80 30.13 0.2M
2023-12-22 29.80 30.89 29.40 30.21 0.5M
2023-12-21 28.45 29.80 27.99 29.51 0.3M
2023-12-20 29.67 30.83 28.16 28.46 1.0M
2023-12-19 30.84 31.30 28.80 29.37 0.5M
2023-12-18 28.69 30.31 27.31 30.31 0.8M
2023-12-15 28.76 29.15 27.30 27.56 0.2M
2023-12-14 29.49 29.74 26.97 27.81 1.3M
2023-12-13 25.40 27.50 25.30 27.50 1.0M
2023-12-12 23.17 25.16 22.60 25.00 0.4M
2023-12-11 23.51 23.92 22.60 22.88 0.1M
2023-12-08 24.18 24.57 22.90 23.46 0.1M
2023-12-07 23.48 24.19 22.45 23.83 0.4M
2023-12-06 21.15 22.41 21.15 22.41 0.2M
2023-12-05 21.33 22.00 21.22 21.35 0.1M
2023-12-04 21.43 22.45 21.32 21.72 0.2M
2023-12-01 21.51 21.97 21.12 21.39 0.1M
2023-11-30 21.83 22.03 21.57 21.71 0.0M
2023-11-29 21.79 22.14 21.56 21.80 0.1M
2023-11-28 22.62 23.00 21.60 21.74 0.0M
2023-11-24 23.00 23.30 22.35 22.59 0.1M
2023-11-23 21.40 23.34 21.40 22.76 0.6M
2023-11-22 23.97 23.98 22.23 22.23 0.4M
2023-11-21 23.40 23.40 23.25 23.40 0.5M
2023-11-20 22.29 22.29 21.37 22.29 0.5M
2023-11-17 20.54 21.23 20.50 21.23 0.6M
2023-11-16 19.66 20.25 19.59 20.22 0.4M
2023-11-15 20.10 20.10 19.13 19.29 0.1M
2023-11-13 20.00 20.00 19.40 19.51 0.0M
2023-11-12 20.21 20.55 20.06 20.30 0.0M
2023-11-10 19.50 20.22 19.30 20.07 0.1M
2023-11-09 18.78 19.26 18.60 19.26 0.1M
2023-11-08 18.79 19.02 18.11 18.35 0.1M
2023-11-07 19.30 19.30 18.60 18.62 0.1M
2023-11-06 19.29 19.75 18.60 18.63 0.1M
2023-11-03 19.05 19.30 18.82 18.89 0.0M
2023-11-02 18.75 19.15 18.75 18.95 0.0M
2023-11-01 18.85 19.24 18.70 18.74 0.0M
2023-10-31 19.40 19.40 18.77 18.85 0.0M
2023-10-30 19.25 19.50 18.50 19.16 0.1M
2023-10-27 18.59 19.13 18.55 19.01 0.0M
2023-10-26 18.25 18.41 17.52 18.23 0.1M
2023-10-25 18.90 18.99 18.22 18.44 0.0M
2023-10-23 19.14 19.31 18.65 18.76 0.0M
2023-10-20 19.67 19.67 19.30 19.53 0.0M
2023-10-19 19.50 19.68 19.10 19.17 0.1M
2023-10-18 20.00 20.00 19.30 19.58 0.0M
2023-10-17 19.90 20.20 19.71 19.86 0.0M
2023-10-16 19.74 19.98 19.41 19.74 0.0M
2023-10-13 19.57 20.20 19.10 19.74 0.2M
2023-10-12 19.60 20.18 19.25 20.00 0.0M
2023-10-11 19.40 20.25 19.40 19.57 0.0M
2023-10-10 20.29 20.29 19.80 20.00 0.0M
2023-10-09 20.20 20.98 19.60 19.71 0.0M
2023-10-06 20.60 20.85 20.35 20.51 0.0M
2023-10-05 21.00 21.00 20.30 20.50 0.0M
2023-10-04 21.78 21.95 20.40 20.80 0.1M
2023-10-03 21.80 21.80 21.30 21.36 0.0M
2023-09-29 21.50 22.00 21.35 21.80 0.0M
2023-09-28 21.70 22.00 21.45 21.53 0.0M
2023-09-27 21.45 22.19 21.45 21.71 0.0M
2023-09-26 21.95 22.18 21.33 21.76 0.0M
2023-09-25 21.75 21.95 21.05 21.55 0.0M
2023-09-22 21.90 22.70 21.60 21.75 0.0M
2023-09-21 22.00 22.18 21.50 21.90 0.0M
2023-09-20 21.75 22.00 21.70 21.86 0.0M
2023-09-18 22.00 22.30 21.05 21.89 0.1M
2023-09-15 22.20 22.29 21.75 22.03 0.0M
2023-09-14 22.19 22.40 21.90 22.25 0.0M
2023-09-13 21.98 22.54 20.55 21.82 0.0M
2023-09-12 22.11 22.90 21.55 21.59 0.0M
2023-09-11 22.70 23.00 22.60 22.68 0.1M
2023-09-08 23.29 23.29 22.25 22.55 0.1M
2023-09-07 22.52 23.30 22.05 22.91 0.1M
2023-09-06 23.05 23.06 22.30 22.51 0.1M
2023-09-05 23.32 23.32 22.28 23.08 0.3M
2023-09-04 24.10 24.89 23.32 23.43 0.1M
2023-09-01 24.91 25.74 23.40 24.55 0.7M
2023-08-31 25.40 26.03 24.72 24.91 0.3M
2023-08-30 21.40 24.69 21.40 24.29 0.9M
2023-08-29 22.19 22.19 21.30 21.40 0.0M
2023-08-28 22.90 22.90 21.71 21.80 0.0M
2023-08-25 22.41 23.84 21.85 21.99 0.3M
2023-08-24 19.46 22.75 19.30 22.31 0.6M
2023-08-23 19.80 20.09 19.30 19.42 0.0M
2023-08-22 18.35 20.03 18.35 19.46 0.1M
2023-08-21 18.82 19.27 18.30 18.59 0.0M
2023-08-18 19.76 19.89 19.05 19.12 0.1M
2023-08-17 19.25 20.50 19.25 19.68 0.1M
2023-08-16 19.00 20.59 18.68 19.80 0.1M
2023-08-14 18.68 19.30 18.68 19.02 0.0M
2023-08-11 19.20 19.31 18.86 19.06 0.0M
2023-08-10 18.79 19.70 18.79 19.16 0.0M
2023-08-09 18.90 19.30 18.70 18.73 0.0M
2023-08-08 19.15 19.23 18.81 18.93 0.0M
2023-08-07 19.20 19.60 18.60 19.06 0.1M
2023-08-04 18.17 18.60 17.95 18.44 0.0M
2023-08-03 18.29 18.34 18.00 18.07 0.0M
2023-08-02 18.50 18.54 18.15 18.29 0.0M
2023-08-01 18.36 18.80 18.05 18.22 0.1M
2023-07-31 18.80 18.94 18.04 18.36 0.0M
2023-07-28 18.99 19.30 18.51 18.80 0.0M
2023-07-27 18.66 19.30 18.47 18.79 0.0M
2023-07-26 18.59 18.69 18.41 18.57 0.0M
2023-07-25 18.49 18.74 18.31 18.35 0.0M
2023-07-24 18.36 18.51 18.30 18.40 0.0M
2023-07-21 18.26 18.45 18.21 18.36 0.1M
2023-07-20 18.51 18.95 17.95 18.23 0.1M
2023-07-19 18.48 18.64 18.28 18.46 0.0M
2023-07-18 19.49 19.49 18.27 18.33 0.1M
2023-07-17 19.25 19.47 18.60 18.70 0.0M
2023-07-14 18.69 19.78 18.29 19.21 0.1M
2023-07-13 19.83 19.91 18.30 18.56 0.2M
2023-07-12 20.15 21.04 19.60 19.83 0.1M
2023-07-11 21.01 21.50 20.40 20.50 0.2M
2023-07-10 19.13 20.95 18.90 19.95 0.2M
2023-07-07 18.54 19.29 18.40 19.12 0.0M
2023-07-06 19.01 19.01 18.56 18.73 0.0M
2023-07-05 18.45 18.85 18.36 18.59 0.0M
2023-07-04 18.76 18.79 18.20 18.26 0.0M
2023-07-03 18.15 18.90 18.15 18.76 0.1M
2023-06-30 18.30 18.39 18.00 18.14 0.0M
2023-06-28 18.34 18.35 17.81 17.90 0.1M
2023-06-27 18.02 18.99 17.95 18.17 0.1M
2023-06-26 19.80 19.80 17.86 17.95 0.2M
2023-06-23 19.93 20.00 19.21 19.42 0.0M
2023-06-22 19.29 20.15 19.11 19.88 0.2M
2023-06-21 18.90 20.14 18.90 19.34 0.1M
2023-06-20 19.12 19.83 18.95 19.03 0.2M
2023-06-19 20.87 21.04 19.10 19.34 0.3M
2023-06-16 21.97 21.97 20.51 20.97 0.4M
2023-06-15 20.28 22.30 20.24 22.30 3.3M
2023-06-14 19.75 20.57 18.50 20.28 0.4M
2023-06-13 18.25 19.04 18.25 18.70 0.0M
2023-06-12 18.70 19.20 18.50 18.61 0.0M
2023-06-09 19.30 19.48 18.60 18.78 0.1M
2023-06-08 19.50 19.79 19.02 19.24 0.1M
2023-06-07 19.05 20.80 19.05 19.63 0.3M
2023-06-06 19.99 19.99 18.89 18.91 0.0M
2023-06-05 19.20 19.80 19.15 19.27 0.1M
2023-06-02 19.44 19.54 19.10 19.24 0.0M
2023-06-01 19.23 19.74 19.05 19.32 0.0M
2023-05-31 19.50 20.07 19.15 19.25 0.0M
2023-05-30 20.20 20.25 19.70 19.84 0.1M
2023-05-29 20.45 20.45 20.10 20.24 0.0M
2023-05-26 19.80 20.55 19.80 20.36 0.0M
2023-05-25 20.26 20.80 19.80 20.11 0.1M
2023-05-24 20.30 20.90 20.00 20.18 0.0M
2023-05-23 20.40 20.74 20.20 20.30 0.0M
2023-05-22 20.60 20.85 20.31 20.42 0.0M
2023-05-19 20.72 20.72 20.12 20.60 0.0M
2023-05-18 21.30 21.30 20.30 20.59 0.1M
2023-05-17 21.70 22.00 21.01 21.35 0.0M
2023-05-16 22.15 22.15 21.51 21.90 0.1M
2023-05-15 20.25 21.40 19.70 21.10 0.1M
2023-05-12 21.22 21.22 20.50 20.73 0.0M
2023-05-11 22.00 22.34 20.79 21.23 0.1M
2023-05-10 21.49 22.10 21.49 21.88 0.4M
2023-05-09 21.11 22.00 21.00 21.05 0.0M
2023-05-08 21.80 21.80 21.35 21.54 0.0M
2023-05-05 23.00 23.00 21.00 21.14 0.0M
2023-05-04 21.20 22.20 20.61 21.92 0.1M
2023-05-03 19.91 21.24 19.91 21.24 0.1M
2023-05-02 20.00 20.38 19.90 20.23 0.0M
2023-04-28 20.30 20.72 19.90 20.14 0.0M
2023-04-27 20.05 21.14 19.75 20.73 0.1M
2023-04-26 20.20 20.22 20.00 20.14 0.0M
2023-04-25 20.16 20.85 20.10 20.19 0.0M
2023-04-24 20.68 20.80 19.70 20.65 0.0M
2023-04-21 20.02 20.68 19.65 20.16 0.1M
2023-04-20 21.20 21.22 20.12 20.55 0.0M
2023-04-19 21.85 21.97 21.00 21.12 0.1M
2023-04-18 20.78 20.94 20.42 20.94 0.1M
2023-04-17 19.39 19.95 19.00 19.95 0.1M
2023-04-13 19.00 19.20 18.65 19.00 0.0M
2023-04-12 18.38 19.50 18.38 19.13 0.0M
2023-04-11 18.75 18.93 18.15 18.75 0.0M
2023-04-10 18.00 18.28 17.70 18.19 0.0M
2023-04-06 17.30 18.23 17.30 18.13 0.0M
2023-04-05 17.75 18.30 17.75 17.88 0.0M
2023-04-03 17.69 17.81 17.00 17.78 0.0M
2023-03-31 16.91 17.49 16.90 16.97 0.1M
2023-03-29 17.44 17.44 16.86 17.06 0.3M
2023-03-28 18.00 18.01 17.44 17.44 0.0M
2023-03-27 19.30 19.48 18.35 18.35 0.2M
2023-03-24 18.31 19.33 18.31 19.26 0.1M
2023-03-23 17.86 18.80 17.86 18.42 0.1M
2023-03-22 16.80 18.07 16.80 18.06 0.1M
2023-03-21 17.20 17.45 17.00 17.21 0.0M
2023-03-20 17.15 17.15 16.70 16.94 0.0M
2023-03-17 16.90 17.24 16.81 17.10 0.0M
2023-03-16 16.86 17.38 16.55 17.06 0.0M
2023-03-15 17.00 17.35 16.52 16.86 0.0M
2023-03-14 17.50 17.50 16.71 16.94 0.0M
2023-03-13 18.05 18.75 17.58 17.58 0.0M
2023-03-10 18.89 18.92 18.25 18.50 0.0M
2023-03-09 18.70 19.25 18.70 18.92 0.0M
2023-03-08 18.85 18.98 18.62 18.70 0.0M
2023-03-06 18.50 19.00 18.50 18.87 0.1M
2023-03-03 19.00 19.00 18.00 18.90 0.0M
2023-03-02 19.40 19.40 18.75 18.87 0.0M
2023-03-01 18.76 19.40 18.61 18.93 0.0M
2023-02-28 18.80 19.70 18.80 19.00 0.0M
2023-02-27 19.95 19.95 18.90 19.05 0.0M
2023-02-24 20.30 20.30 19.40 19.85 0.1M
2023-02-23 19.40 20.30 18.60 20.10 0.1M
2023-02-22 18.70 19.65 18.00 19.40 0.2M
2023-02-21 19.85 19.85 18.75 18.75 0.1M
2023-02-20 20.00 20.00 18.20 19.70 0.1M
2023-02-17 17.85 19.15 17.80 19.15 0.1M
2023-02-16 16.85 18.55 16.85 18.25 0.3M
2023-02-15 17.70 17.70 17.70 17.70 0.1M
2023-02-14 18.80 19.95 18.60 18.60 0.2M
2023-02-13 20.65 22.20 20.65 20.65 0.9M
2023-02-10 23.50 24.40 22.70 22.90 0.2M
2023-02-09 24.20 24.20 23.10 23.20 0.2M
2023-02-08 24.85 24.85 24.05 24.20 0.0M
2023-02-07 24.75 24.75 24.10 24.35 0.0M
2023-02-06 24.95 24.95 24.05 24.35 0.0M
2023-02-03 25.00 25.25 24.00 24.35 0.1M
2023-02-02 25.30 25.65 24.60 24.95 0.1M
2023-02-01 26.15 26.25 25.00 25.25 0.1M
2023-01-31 25.95 26.25 25.45 26.00 0.0M
2023-01-30 26.00 26.55 25.20 25.55 0.1M
2023-01-27 27.15 27.80 26.25 26.30 0.2M
2023-01-25 28.50 28.50 27.50 27.60 0.1M
2023-01-24 29.50 30.00 28.20 28.40 0.1M
2023-01-23 28.65 28.65 28.05 28.65 0.4M
2023-01-20 27.60 28.15 26.85 27.30 0.1M
2023-01-19 27.50 28.10 27.45 27.70 0.1M
2023-01-18 27.20 27.40 26.75 26.80 0.0M
2023-01-17 27.45 27.75 26.80 26.95 0.1M
2023-01-16 27.65 28.00 27.05 27.25 0.1M
2023-01-13 28.70 28.95 27.75 27.80 0.1M
2023-01-12 29.30 29.35 28.05 28.20 0.1M
2023-01-11 28.80 30.00 28.80 28.95 0.1M
2023-01-10 29.10 29.25 28.70 28.90 0.0M
2023-01-09 29.60 29.60 28.75 28.95 0.0M
2023-01-06 29.10 29.30 28.50 29.00 0.1M
2023-01-05 28.00 29.30 28.00 28.80 0.1M
2023-01-04 29.20 29.45 27.95 28.25 0.1M
2023-01-03 29.90 29.95 29.30 29.35 0.0M
2023-01-02 30.00 30.50 29.55 29.85 0.1M