Texmaco Infrastructure

TEXM
🏛️ 인도 →
95.21
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
2022-12-30 59.50 61.25 59.50 60.30 0.1M
2022-12-29 58.50 61.80 58.50 60.35 0.1M
2022-12-28 59.35 60.05 58.40 59.40 0.1M
2022-12-27 58.95 60.40 57.10 58.75 0.0M
2022-12-26 56.35 59.40 54.30 58.10 0.0M
2022-12-23 56.90 56.90 52.60 55.30 0.1M
2022-12-22 59.85 60.40 55.05 56.50 0.1M
2022-12-21 61.35 61.45 58.10 58.75 0.2M
2022-12-20 60.60 61.50 59.20 60.75 0.1M
2022-12-19 60.10 61.25 60.00 60.60 0.1M
2022-12-16 61.90 62.15 60.40 60.45 0.0M
2022-12-15 62.40 62.65 61.45 62.10 0.1M
2022-12-14 62.45 63.00 61.30 62.00 0.0M
2022-12-13 62.30 64.20 61.90 62.60 0.0M
2022-12-12 62.10 63.15 61.10 61.80 0.0M
2022-12-09 63.90 64.05 61.15 61.65 0.0M
2022-12-08 65.20 65.20 62.30 63.35 0.1M
2022-12-07 65.95 66.45 64.15 64.75 0.0M
2022-12-06 63.70 66.70 63.35 65.60 0.1M
2022-12-05 64.95 66.55 62.95 63.70 0.1M
2022-12-02 65.25 65.60 64.05 64.70 0.0M
2022-12-01 64.80 67.00 64.25 65.20 0.1M
2022-11-30 64.05 65.90 63.25 64.75 0.1M
2022-11-29 67.30 67.95 63.00 63.95 0.3M
2022-11-28 63.70 67.45 62.00 66.95 0.5M
2022-11-25 61.75 62.40 60.75 61.85 0.1M
2022-11-24 60.60 63.25 60.10 60.95 0.2M
2022-11-23 59.50 61.50 59.00 60.50 0.1M
2022-11-22 59.30 61.50 59.30 59.50 0.0M
2022-11-21 59.70 60.70 59.60 59.90 0.0M
2022-11-18 60.50 60.70 59.65 60.10 0.1M
2022-11-17 61.70 62.40 59.15 60.80 0.1M
2022-11-16 60.75 63.00 60.30 60.90 0.4M
2022-11-15 60.85 61.15 59.80 60.15 0.0M
2022-11-14 59.95 60.85 59.05 60.15 0.1M
2022-11-11 58.45 60.50 58.45 59.25 0.0M
2022-11-10 60.70 60.70 58.60 59.40 0.0M
2022-11-09 60.90 61.85 59.20 59.50 0.1M
2022-11-07 62.40 64.00 59.45 60.00 0.2M
2022-11-04 61.25 62.90 61.05 61.90 0.1M
2022-11-03 61.20 62.50 61.00 61.25 0.0M
2022-11-02 63.75 63.75 60.30 61.95 0.0M
2022-11-01 62.10 63.85 61.35 62.75 0.0M
2022-10-31 62.20 64.25 62.10 62.80 0.1M
2022-10-28 64.90 64.90 62.20 62.35 0.1M
2022-10-27 61.55 64.40 61.55 64.00 0.2M
2022-10-25 59.50 62.35 59.45 61.55 0.0M
2022-10-24 60.75 61.50 59.65 60.60 0.0M
2022-10-21 61.45 62.90 59.45 59.65 0.1M
2022-10-20 61.00 62.90 59.70 61.45 0.1M
2022-10-19 60.95 62.45 60.05 60.15 0.0M
2022-10-18 60.95 61.00 60.00 60.40 0.0M
2022-10-17 61.00 61.00 59.55 60.70 0.0M
2022-10-14 62.00 62.00 60.05 60.45 0.0M
2022-10-13 61.00 61.65 60.50 61.20 0.0M
2022-10-12 60.50 61.00 59.65 60.25 0.0M
2022-10-11 61.65 61.85 60.40 61.00 0.1M
2022-10-10 60.65 62.00 59.55 61.25 0.0M
2022-10-07 61.95 61.95 60.65 61.00 0.0M
2022-10-06 63.50 63.50 61.10 61.40 0.0M
2022-10-04 59.10 62.80 59.10 61.05 0.0M
2022-10-03 62.70 62.70 59.20 59.90 0.0M
2022-09-30 60.00 65.20 60.00 61.55 0.2M
2022-09-29 57.30 59.00 57.30 58.40 0.0M
2022-09-28 58.35 58.40 57.05 57.55 0.0M
2022-09-27 58.80 58.80 57.45 58.25 0.0M
2022-09-26 57.95 59.20 57.05 57.70 0.0M
2022-09-23 61.40 61.70 59.10 59.40 0.0M
2022-09-22 60.60 61.95 60.40 60.70 0.0M
2022-09-21 62.00 62.80 60.55 61.00 0.0M
2022-09-20 63.20 64.50 60.65 61.00 0.1M
2022-09-19 64.25 65.00 62.40 63.10 0.0M
2022-09-16 65.90 66.40 61.30 64.25 0.2M
2022-09-15 67.50 67.50 65.00 66.10 0.0M
2022-09-14 65.90 66.65 64.35 66.25 0.0M
2022-09-13 67.40 67.40 65.10 65.50 0.0M
2022-09-12 68.95 69.50 65.50 66.50 0.1M
2022-09-09 64.75 71.00 63.80 67.30 0.9M
2022-09-08 61.40 62.40 60.45 61.85 0.0M
2022-09-07 60.00 62.25 58.10 60.70 0.1M
2022-09-06 61.80 62.45 59.75 60.45 0.1M
2022-09-05 60.30 62.25 60.30 61.45 0.0M
2022-09-02 63.50 63.50 59.55 60.35 0.0M
2022-09-01 62.75 63.50 61.80 62.65 0.1M
2022-08-30 58.70 62.75 58.65 61.65 0.2M
2022-08-29 58.75 60.35 58.75 59.45 0.0M
2022-08-26 59.95 60.45 59.30 59.90 0.1M
2022-08-25 60.00 60.35 59.50 59.90 0.1M
2022-08-24 59.80 60.75 59.20 59.40 0.1M
2022-08-23 58.05 60.30 58.05 59.80 0.1M
2022-08-22 60.00 61.00 56.30 58.30 0.1M
2022-08-19 58.50 60.50 58.25 59.80 0.1M
2022-08-18 59.25 59.75 58.75 59.15 0.0M
2022-08-17 60.80 60.80 58.80 58.95 0.0M
2022-08-16 59.00 60.90 59.00 59.80 0.0M
2022-08-12 59.40 59.85 58.85 59.00 0.0M
2022-08-11 57.20 60.00 57.20 59.25 0.0M
2022-08-10 58.60 59.95 57.70 58.20 0.0M
2022-08-08 58.45 61.95 58.05 59.10 0.0M
2022-08-05 59.45 59.80 57.80 58.40 0.1M
2022-08-04 59.90 60.25 58.65 58.95 0.2M
2022-08-03 59.55 60.00 58.60 59.90 0.2M
2022-08-02 59.35 60.40 59.35 59.95 0.0M
2022-08-01 59.00 60.80 58.35 59.45 0.0M
2022-07-29 60.00 60.05 58.45 58.90 0.0M
2022-07-28 61.00 61.00 58.55 58.90 0.0M
2022-07-27 60.85 61.00 59.80 60.25 0.0M
2022-07-26 61.15 61.15 60.00 60.25 0.0M
2022-07-25 60.40 61.50 59.85 60.25 0.0M
2022-07-22 61.90 61.90 60.05 60.65 0.0M
2022-07-21 61.35 62.30 60.80 61.45 0.0M
2022-07-20 60.50 63.20 59.75 61.35 0.1M
2022-07-19 58.65 60.35 58.65 59.55 0.1M
2022-07-18 60.65 60.65 59.30 60.00 0.0M
2022-07-15 60.20 60.50 59.10 59.50 0.0M
2022-07-14 60.45 60.45 58.50 59.25 0.0M
2022-07-13 59.55 60.70 59.55 59.80 0.0M
2022-07-12 60.30 61.00 59.30 60.00 0.0M
2022-07-11 61.55 61.60 60.00 60.55 0.0M
2022-07-08 61.95 62.10 60.60 61.15 0.0M
2022-07-07 60.35 61.95 60.35 60.80 0.0M
2022-07-06 61.10 62.25 61.05 61.15 0.0M
2022-07-05 61.00 62.95 61.00 61.85 0.0M
2022-07-04 57.75 61.90 57.75 60.95 0.0M
2022-07-01 59.00 59.80 58.35 59.15 0.0M
2022-06-30 59.65 60.85 57.50 59.05 0.0M
2022-06-29 59.20 60.95 59.20 59.75 0.0M
2022-06-28 58.80 60.50 58.80 60.05 0.0M
2022-06-27 60.00 60.75 58.70 59.90 0.0M
2022-06-24 60.00 60.45 59.10 59.30 0.0M
2022-06-23 59.20 60.20 58.55 59.15 0.0M
2022-06-22 59.95 60.50 59.55 60.10 0.0M
2022-06-21 58.10 61.15 57.00 59.00 0.0M
2022-06-20 62.00 62.45 57.10 58.40 0.2M
2022-06-17 60.15 61.90 58.05 60.95 0.0M
2022-06-16 61.70 62.90 58.60 59.15 0.3M
2022-06-15 61.10 62.25 60.00 61.05 0.0M
2022-06-14 60.95 61.80 58.50 60.35 0.0M
2022-06-13 62.25 64.35 60.30 60.95 0.0M
2022-06-10 64.50 64.95 63.10 63.75 0.0M
2022-06-09 64.65 65.85 62.90 63.65 0.2M
2022-06-08 64.90 67.10 64.00 64.70 0.0M
2022-06-07 64.80 65.65 63.95 64.30 0.0M
2022-06-06 64.45 65.00 62.90 64.00 0.1M
2022-06-03 65.05 66.00 64.25 64.45 0.0M
2022-06-02 66.50 66.50 64.80 65.05 0.2M
2022-06-01 64.00 65.70 62.90 65.35 0.1M
2022-05-31 65.10 66.00 64.30 64.65 0.0M
2022-05-30 65.70 66.75 64.35 65.80 0.0M
2022-05-27 63.95 66.00 62.30 64.95 0.2M
2022-05-26 64.90 65.80 62.75 63.30 0.2M
2022-05-25 67.95 67.95 64.90 65.05 0.2M
2022-05-24 70.50 70.50 65.60 66.90 0.0M
2022-05-23 72.90 72.90 68.00 70.50 0.2M
2022-05-20 68.50 71.85 67.90 69.75 0.2M
2022-05-19 68.15 69.70 66.60 67.35 0.1M
2022-05-18 71.55 71.75 69.25 69.50 0.0M
2022-05-17 70.00 71.00 68.75 70.20 0.0M
2022-05-16 73.80 73.80 68.50 69.30 0.0M
2022-05-13 73.20 74.90 70.55 71.50 0.2M
2022-05-12 73.05 75.30 70.20 72.10 0.2M
2022-05-11 72.00 75.90 69.10 73.05 0.5M
2022-05-10 71.00 75.25 68.60 71.55 0.3M
2022-05-09 62.95 74.95 60.70 72.70 0.3M
2022-05-06 63.15 65.90 62.70 64.55 0.0M
2022-05-05 66.50 67.90 63.80 64.70 0.1M
2022-05-04 69.00 69.85 65.10 65.50 0.1M
2022-05-02 71.05 71.05 67.60 68.35 0.1M
2022-04-29 72.90 75.20 70.80 71.45 0.1M
2022-04-28 71.90 73.65 71.00 72.35 0.1M
2022-04-27 73.00 73.00 69.40 71.10 0.1M
2022-04-26 78.00 79.60 72.80 73.60 0.2M
2022-04-25 76.15 82.70 75.60 78.35 0.7M
2022-04-22 77.50 79.90 75.00 77.35 0.5M
2022-04-21 72.50 79.80 70.85 77.95 1.7M
2022-04-20 69.75 73.90 69.25 71.90 0.6M
2022-04-19 67.25 72.55 67.10 69.95 0.5M
2022-04-18 65.55 68.00 64.55 67.20 0.1M
2022-04-13 64.50 67.00 63.80 66.10 0.1M
2022-04-12 64.50 64.95 62.45 64.35 0.0M
2022-04-11 61.90 68.05 61.90 65.70 0.2M
2022-04-08 61.25 62.45 61.25 61.90 0.0M
2022-04-07 63.45 63.45 61.00 61.25 0.0M
2022-04-06 61.40 63.15 61.25 62.30 0.0M
2022-04-05 62.55 64.55 60.70 61.40 0.1M
2022-04-04 57.70 63.75 57.70 62.15 0.1M
2022-04-01 57.40 59.55 57.05 58.80 0.0M
2022-03-31 57.30 58.50 56.70 57.25 0.0M
2022-03-30 58.10 59.40 57.05 57.30 0.0M
2022-03-29 59.35 59.55 57.95 58.15 0.0M
2022-03-28 59.05 60.15 57.25 57.85 0.0M
2022-03-25 57.70 62.70 57.65 59.40 0.1M
2022-03-24 57.20 58.80 57.00 57.80 0.1M
2022-03-23 58.75 59.00 58.00 58.15 0.0M
2022-03-22 57.50 58.65 57.25 57.60 0.0M
2022-03-21 59.05 59.45 57.00 58.10 0.0M
2022-03-17 60.00 60.60 58.75 59.05 0.0M
2022-03-16 58.30 59.75 58.15 58.80 0.1M
2022-03-15 60.90 60.90 56.15 57.75 0.1M
2022-03-14 59.05 60.35 58.15 59.00 0.0M
2022-03-11 58.60 60.35 58.60 59.35 0.0M
2022-03-10 60.30 60.30 58.70 59.60 0.0M
2022-03-09 59.00 60.75 58.10 58.70 0.0M
2022-03-08 57.65 59.00 56.65 58.30 0.0M
2022-03-07 58.05 58.80 56.40 57.10 0.0M
2022-03-04 59.50 60.45 59.05 59.80 0.0M
2022-03-03 61.00 61.80 59.20 60.00 0.1M
2022-03-02 60.90 61.00 59.70 60.30 0.0M
2022-02-28 60.10 61.80 58.85 60.25 0.0M
2022-02-25 58.85 61.75 58.85 60.05 0.0M
2022-02-24 59.00 60.25 57.40 58.85 0.2M
2022-02-23 63.95 63.95 60.00 60.25 0.0M
2022-02-22 58.00 62.40 57.45 60.50 0.1M
2022-02-21 59.15 60.90 58.40 59.45 0.1M
2022-02-18 63.90 64.20 60.00 60.50 0.4M
2022-02-17 63.00 68.85 62.40 64.00 0.5M
2022-02-16 60.60 61.40 59.35 60.45 0.0M
2022-02-15 58.40 59.85 56.55 59.25 1.1M
2022-02-14 59.00 60.05 55.70 57.35 0.1M
2022-02-11 61.40 61.95 60.15 60.45 0.0M
2022-02-10 62.65 62.65 60.50 61.40 0.1M
2022-02-09 62.15 63.45 61.05 62.10 0.0M
2022-02-08 63.50 64.45 61.10 61.80 0.1M
2022-02-07 68.00 68.50 65.25 65.90 0.0M
2022-02-04 70.80 71.40 64.80 68.20 0.2M
2022-02-03 66.05 74.25 66.00 70.80 0.5M
2022-02-02 65.80 68.50 65.00 67.55 0.1M
2022-02-01 67.15 67.15 63.60 64.70 0.1M
2022-01-31 64.70 67.25 60.40 65.80 0.1M
2022-01-28 65.00 65.00 63.55 64.55 0.0M
2022-01-27 60.60 64.55 60.60 63.40 0.1M
2022-01-25 59.55 63.65 59.55 62.85 0.0M
2022-01-24 65.60 66.30 61.00 61.85 0.1M
2022-01-21 63.50 69.60 63.30 66.00 0.3M
2022-01-20 63.50 65.00 62.90 64.25 0.1M
2022-01-19 66.80 66.80 62.70 63.65 0.1M
2022-01-18 66.50 67.65 64.95 65.05 0.1M
2022-01-17 66.90 67.65 65.10 65.95 0.1M
2022-01-14 66.40 68.90 64.95 66.60 0.1M
2022-01-13 67.50 67.75 66.05 66.40 0.0M
2022-01-12 68.95 70.15 66.10 67.00 0.1M
2022-01-11 65.05 71.50 65.00 68.45 0.6M
2022-01-10 66.00 68.00 65.35 65.85 0.1M
2022-01-07 68.00 68.35 65.75 66.20 0.1M
2022-01-06 67.75 68.10 66.05 67.40 0.1M
2022-01-05 67.35 69.50 66.50 67.90 0.1M
2022-01-04 68.15 68.70 67.25 67.60 0.1M
2022-01-03 69.70 71.45 67.00 67.70 0.2M