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
2023-12-29 103.65 105.95 102.45 104.60 0.8M
2023-12-28 107.05 107.05 102.00 103.20 1.1M
2023-12-27 108.45 109.95 103.30 106.75 1.3M
2023-12-26 107.35 109.95 106.00 107.90 1.3M
2023-12-22 108.45 109.80 105.20 107.35 1.0M
2023-12-21 102.05 109.40 101.35 107.00 2.0M
2023-12-20 117.05 117.55 101.00 103.20 3.3M
2023-12-19 106.30 118.60 105.75 116.45 8.6M
2023-12-18 106.60 108.90 105.00 105.60 0.8M
2023-12-15 106.00 109.00 104.80 105.80 1.6M
2023-12-14 107.70 108.35 103.20 103.85 1.5M
2023-12-13 101.25 108.90 101.05 106.65 2.0M
2023-12-12 103.90 103.95 100.85 101.50 0.6M
2023-12-11 102.20 105.30 101.30 103.15 1.1M
2023-12-08 101.30 103.15 98.40 101.45 0.7M
2023-12-07 98.95 102.70 95.60 101.10 1.1M
2023-12-06 101.80 102.15 98.00 98.50 0.9M
2023-12-05 102.95 103.90 100.20 100.80 0.7M
2023-12-04 101.00 105.10 100.10 102.25 1.6M
2023-12-01 103.25 105.55 99.05 100.25 0.8M
2023-11-30 104.30 106.95 101.75 102.75 1.1M
2023-11-29 102.75 106.15 101.55 103.60 1.1M
2023-11-28 105.60 106.05 101.00 102.35 1.5M
2023-11-24 110.95 112.55 103.10 105.60 2.2M
2023-11-23 105.10 113.00 103.25 110.60 5.0M
2023-11-22 104.05 106.50 100.15 104.90 1.6M
2023-11-21 106.70 109.50 103.15 104.15 1.7M
2023-11-20 103.00 108.35 101.75 106.15 1.9M
2023-11-17 95.50 103.95 94.95 102.95 2.1M
2023-11-16 98.05 99.00 93.65 94.90 0.8M
2023-11-15 99.65 100.60 96.65 97.60 0.6M
2023-11-13 103.20 103.50 95.65 97.60 0.6M
2023-11-12 100.00 104.50 99.95 102.20 0.2M
2023-11-10 100.00 104.00 99.05 100.60 0.7M
2023-11-09 101.35 108.00 99.00 100.00 1.4M
2023-11-08 107.90 111.50 101.10 102.95 5.1M
2023-11-07 93.10 110.30 93.10 108.15 10.7M
2023-11-06 85.20 97.10 85.20 91.95 4.8M
2023-11-03 86.75 88.10 84.60 86.05 0.7M
2023-11-02 85.70 89.00 84.45 86.40 1.0M
2023-11-01 79.30 87.90 79.30 84.25 1.6M
2023-10-31 82.55 83.50 78.95 79.75 0.7M
2023-10-30 80.30 82.10 78.85 81.35 0.4M
2023-10-27 79.70 81.30 78.10 79.70 0.3M
2023-10-26 78.30 79.35 73.20 78.45 0.3M
2023-10-25 74.95 79.40 73.75 78.35 0.5M
2023-10-23 78.75 79.80 73.40 74.30 0.4M
2023-10-20 80.00 81.45 77.50 78.20 0.4M
2023-10-19 78.40 82.60 78.40 80.35 0.4M
2023-10-18 80.65 82.10 77.75 78.35 0.3M
2023-10-17 82.35 83.00 80.05 81.10 0.5M
2023-10-16 82.05 85.00 79.30 81.60 3.6M
2023-10-13 69.85 82.00 69.50 80.40 2.6M
2023-10-12 70.95 71.15 69.05 69.50 0.2M
2023-10-11 69.60 71.00 67.95 70.45 0.2M
2023-10-10 68.40 69.55 68.40 68.85 0.1M
2023-10-09 71.00 71.00 67.00 68.05 0.2M
2023-10-06 68.55 71.80 68.55 71.15 0.3M
2023-10-05 69.40 69.70 67.40 67.95 0.1M
2023-10-04 67.90 68.95 66.20 68.40 0.1M
2023-10-03 70.05 70.05 67.40 67.90 0.2M
2023-09-29 70.00 71.25 66.15 69.35 0.6M
2023-09-28 72.75 73.40 69.00 69.75 0.2M
2023-09-27 68.50 73.80 68.50 72.20 0.2M
2023-09-26 72.00 72.55 67.55 69.20 0.3M
2023-09-25 72.05 72.55 71.00 71.45 0.1M
2023-09-22 70.75 72.50 69.40 71.50 0.4M
2023-09-21 72.70 73.05 69.90 70.30 0.2M
2023-09-20 73.40 74.25 72.00 72.45 0.2M
2023-09-18 74.95 75.35 72.55 73.55 0.2M
2023-09-15 74.95 75.00 73.10 73.85 0.2M
2023-09-14 74.40 75.75 73.65 74.30 0.2M
2023-09-13 75.25 76.10 71.50 73.65 0.5M
2023-09-12 80.65 81.90 73.15 74.15 0.7M
2023-09-11 82.70 85.00 79.90 80.50 1.2M
2023-09-08 83.10 83.80 81.25 81.90 0.2M
2023-09-07 81.50 83.10 81.10 82.35 0.3M
2023-09-06 83.00 83.25 79.95 80.75 0.5M
2023-09-05 84.40 85.55 82.25 83.00 0.5M
2023-09-04 86.20 87.40 83.30 83.85 1.0M
2023-09-01 84.30 85.50 83.05 85.00 0.6M
2023-08-31 84.35 85.20 82.40 83.45 0.4M
2023-08-30 86.25 87.00 82.90 83.85 0.5M
2023-08-29 85.95 88.90 83.65 85.75 0.8M
2023-08-28 82.75 87.95 82.70 85.50 1.9M
2023-08-25 81.90 84.80 80.45 82.10 0.7M
2023-08-24 81.50 84.20 80.80 81.75 0.6M
2023-08-23 80.60 82.00 79.65 80.65 0.3M
2023-08-22 79.10 84.35 78.40 79.90 0.8M
2023-08-21 79.90 81.50 78.15 78.75 0.4M
2023-08-18 83.50 85.40 79.00 79.45 0.9M
2023-08-17 88.90 92.00 81.10 83.00 1.9M
2023-08-16 81.50 90.40 80.85 88.90 3.0M
2023-08-14 82.70 83.75 78.20 81.10 0.5M
2023-08-11 82.35 84.00 80.70 81.35 0.2M
2023-08-10 79.40 86.00 79.40 81.60 1.3M
2023-08-09 79.60 80.00 77.80 78.80 0.2M
2023-08-08 79.35 81.05 77.45 79.35 0.5M
2023-08-07 78.00 81.40 77.65 78.65 0.6M
2023-08-04 78.90 80.20 77.00 77.35 0.1M
2023-08-03 78.70 80.00 76.30 78.20 0.2M
2023-08-02 80.75 80.75 77.20 78.70 0.4M
2023-08-01 82.95 84.25 79.80 80.40 0.3M
2023-07-31 80.70 83.50 79.70 82.35 0.6M
2023-07-28 81.00 81.80 79.05 79.95 0.6M
2023-07-27 79.85 85.40 78.80 80.85 0.6M
2023-07-26 81.45 81.45 78.25 78.95 0.2M
2023-07-25 80.00 87.25 79.05 81.65 1.0M
2023-07-24 76.00 80.40 73.00 79.05 0.8M
2023-07-21 77.95 81.80 74.15 74.90 1.3M
2023-07-20 66.60 78.75 66.60 78.55 1.7M
2023-07-19 65.00 66.90 63.60 65.65 0.1M
2023-07-18 64.40 66.25 63.55 64.15 0.1M
2023-07-17 62.00 64.55 61.45 63.55 0.1M
2023-07-14 61.10 61.80 60.65 61.40 0.0M
2023-07-13 63.55 64.35 60.20 60.85 0.1M
2023-07-12 63.40 64.95 62.60 63.15 0.1M
2023-07-11 62.25 63.75 62.15 62.80 0.0M
2023-07-10 65.85 65.85 61.50 62.20 0.1M
2023-07-07 63.55 64.95 62.05 64.45 0.1M
2023-07-06 65.25 65.60 63.65 64.00 0.0M
2023-07-05 64.70 67.85 63.70 64.75 0.2M
2023-07-04 66.40 66.40 63.50 64.05 0.2M
2023-07-03 58.65 68.00 58.65 66.00 1.0M
2023-06-30 59.00 59.50 57.15 57.50 0.0M
2023-06-28 58.90 59.65 58.30 58.40 0.0M
2023-06-27 58.00 59.65 58.00 58.35 0.1M
2023-06-26 58.15 58.85 57.65 57.95 0.0M
2023-06-23 57.30 58.40 56.30 58.15 0.0M
2023-06-22 58.30 58.70 56.30 57.00 0.1M
2023-06-21 59.50 60.25 58.00 58.15 0.1M
2023-06-20 59.40 61.00 58.40 59.40 0.2M
2023-06-19 58.65 60.40 58.30 59.00 0.1M
2023-06-16 58.00 58.75 57.60 58.00 0.0M
2023-06-15 57.45 58.60 57.20 57.90 0.0M
2023-06-14 57.80 57.80 56.70 57.20 0.0M
2023-06-13 55.85 58.80 55.85 57.25 0.1M
2023-06-12 61.00 61.00 56.50 56.95 0.1M
2023-06-09 57.90 61.50 56.05 58.70 0.2M
2023-06-08 58.70 59.00 55.95 57.00 0.1M
2023-06-07 55.25 58.90 54.15 57.90 0.2M
2023-06-06 53.70 54.75 53.20 54.00 0.1M
2023-06-05 53.55 53.90 53.05 53.50 0.0M
2023-06-02 53.90 54.65 51.90 52.95 0.1M
2023-06-01 53.90 54.30 52.65 53.30 0.1M
2023-05-31 53.30 53.75 52.65 53.20 0.0M
2023-05-30 54.00 54.00 52.00 52.40 0.0M
2023-05-29 54.00 54.00 52.70 53.35 0.0M
2023-05-26 54.00 54.45 53.05 53.30 0.0M
2023-05-25 54.00 54.35 53.30 53.75 0.0M
2023-05-24 56.00 56.25 53.70 53.85 0.0M
2023-05-23 55.10 56.00 54.15 55.55 0.0M
2023-05-22 55.90 55.90 53.60 54.80 0.0M
2023-05-19 56.90 56.90 53.85 54.65 0.0M
2023-05-18 56.90 57.30 56.20 56.30 0.0M
2023-05-17 57.90 58.20 56.30 56.70 0.0M
2023-05-16 56.60 59.55 56.10 57.90 0.1M
2023-05-15 56.85 56.85 55.60 56.10 0.0M
2023-05-12 56.80 58.50 53.80 56.70 0.1M
2023-05-11 56.05 56.50 55.55 55.75 0.0M
2023-05-10 56.50 56.50 55.05 55.25 0.0M
2023-05-09 56.75 56.90 55.05 55.40 0.0M
2023-05-08 57.20 57.25 55.40 55.75 0.0M
2023-05-05 57.85 59.50 55.80 57.00 0.1M
2023-05-04 58.50 58.70 57.15 57.55 0.0M
2023-05-03 59.20 60.55 57.90 58.10 0.1M
2023-05-02 58.70 61.75 58.50 59.20 0.1M
2023-04-28 58.80 59.75 58.00 58.70 0.0M
2023-04-27 57.85 60.80 57.45 58.35 0.1M
2023-04-26 60.25 61.45 57.30 58.10 0.1M
2023-04-25 59.10 62.90 57.80 60.00 0.2M
2023-04-24 58.95 60.70 57.15 59.00 0.1M
2023-04-21 57.40 59.50 56.25 58.60 0.1M
2023-04-20 54.00 59.00 53.25 57.40 0.2M
2023-04-19 53.40 54.80 52.80 53.20 0.0M
2023-04-18 53.50 55.00 53.50 54.50 0.0M
2023-04-17 51.30 53.90 51.30 53.50 0.0M
2023-04-13 51.60 53.70 51.60 52.50 0.0M
2023-04-12 52.35 52.80 51.90 52.50 0.0M
2023-04-11 53.00 53.00 52.05 52.30 0.0M
2023-04-10 53.40 53.40 51.50 52.55 0.0M
2023-04-06 50.95 53.90 50.80 53.30 0.0M
2023-04-05 51.50 51.65 49.85 50.65 0.0M
2023-04-03 49.55 51.50 49.55 50.90 0.0M
2023-03-31 49.80 51.05 48.60 49.30 0.0M
2023-03-29 49.20 50.50 48.00 49.25 0.0M
2023-03-28 50.25 50.25 47.55 48.55 0.1M
2023-03-27 51.15 51.90 48.15 49.45 0.1M
2023-03-24 52.25 53.50 50.80 51.55 0.0M
2023-03-23 53.95 54.75 52.15 52.60 0.0M
2023-03-22 52.75 54.75 52.55 54.15 0.0M
2023-03-21 52.75 54.70 52.05 52.75 0.0M
2023-03-20 53.00 53.90 51.40 52.30 0.0M
2023-03-17 54.00 54.90 53.55 53.75 0.0M
2023-03-16 52.80 55.30 52.75 54.80 0.0M
2023-03-15 52.40 55.55 51.80 54.00 0.0M
2023-03-14 52.85 54.00 51.00 53.40 0.0M
2023-03-13 54.60 56.45 53.10 54.10 0.0M
2023-03-10 53.40 55.00 52.40 54.60 0.1M
2023-03-09 51.30 54.30 50.30 53.70 0.0M
2023-03-08 51.65 52.75 50.10 52.30 0.0M
2023-03-06 52.20 52.50 50.30 50.70 0.0M
2023-03-03 52.60 52.60 51.65 52.00 0.0M
2023-03-02 52.10 52.10 51.05 51.55 0.0M
2023-03-01 49.95 52.55 49.95 52.15 0.0M
2023-02-28 52.45 52.50 49.10 49.70 0.0M
2023-02-27 53.40 53.55 51.70 51.95 0.1M
2023-02-24 53.00 53.50 52.50 52.65 0.0M
2023-02-23 53.35 54.50 52.70 53.95 0.0M
2023-02-22 54.40 54.40 53.00 53.35 0.0M
2023-02-21 54.85 54.85 53.20 53.45 0.0M
2023-02-20 54.00 55.45 53.75 54.15 0.0M
2023-02-17 55.15 55.30 53.50 54.75 0.0M
2023-02-16 54.50 54.95 54.50 54.55 0.0M
2023-02-15 53.30 54.45 53.00 54.15 0.0M
2023-02-14 55.70 55.75 53.65 54.00 0.0M
2023-02-13 54.95 56.65 54.65 55.60 0.0M
2023-02-10 56.45 57.10 55.30 55.95 0.0M
2023-02-09 57.75 57.80 56.60 56.80 0.0M
2023-02-08 57.35 58.50 56.95 57.75 0.0M
2023-02-07 56.55 57.35 55.20 57.10 0.0M
2023-02-06 57.65 57.65 54.45 55.45 0.0M
2023-02-03 56.35 57.70 52.70 56.60 0.0M
2023-02-02 56.85 58.50 54.50 55.40 0.0M
2023-02-01 58.50 59.80 56.10 57.00 0.1M
2023-01-31 55.85 58.35 55.85 57.80 0.0M
2023-01-30 56.00 57.55 54.55 55.85 0.0M
2023-01-27 58.00 58.00 56.05 56.55 0.0M
2023-01-25 57.75 58.40 57.15 58.15 0.0M
2023-01-24 58.85 59.20 58.05 58.20 0.0M
2023-01-23 59.50 59.50 57.75 58.15 0.1M
2023-01-20 59.00 59.45 58.00 58.60 0.0M
2023-01-19 59.05 59.25 58.55 58.85 0.0M
2023-01-18 59.45 60.00 58.80 59.10 0.0M
2023-01-17 59.10 59.90 59.10 59.75 0.0M
2023-01-16 59.95 60.20 58.95 59.70 0.0M
2023-01-13 59.85 60.40 58.80 59.40 0.0M
2023-01-12 58.20 59.35 58.20 58.85 0.0M
2023-01-11 58.10 59.40 58.10 59.25 0.0M
2023-01-10 58.95 60.40 57.45 58.70 0.0M
2023-01-09 58.50 60.95 58.50 59.15 0.0M
2023-01-06 58.25 59.45 58.25 58.50 0.0M
2023-01-05 60.40 60.40 58.75 58.95 0.0M
2023-01-04 60.00 61.10 58.80 60.40 0.0M
2023-01-03 60.30 61.10 59.80 60.20 0.0M
2023-01-02 60.00 61.20 60.00 60.30 0.0M