Motor

MGF
🏛️ 인도 →
26.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 29.51 29.99 26.25 26.36 0.8M
2025-09-25 26.02 29.50 26.02 28.57 0.1M
2025-09-24 26.65 27.38 26.11 26.32 0.0M
2025-09-23 26.37 26.99 26.35 26.39 0.0M
2025-09-22 27.25 27.25 26.56 26.72 0.0M
2025-09-19 26.18 26.99 26.18 26.72 0.0M
2025-09-18 26.98 27.36 26.31 26.41 0.0M
2025-09-17 26.63 27.15 26.16 26.61 0.0M
2025-09-16 26.90 26.92 26.50 26.62 0.0M
2025-09-15 26.15 26.95 26.15 26.42 0.0M
2025-09-12 26.46 26.47 26.11 26.27 0.0M
2025-09-11 26.35 27.40 26.05 26.45 0.0M
2025-09-10 26.90 26.90 26.00 26.36 0.0M
2025-09-09 26.30 26.72 26.30 26.44 0.0M
2025-09-08 27.00 27.05 26.20 26.31 0.0M
2025-09-05 26.50 27.50 26.01 26.55 0.0M
2025-09-04 26.30 26.50 26.06 26.12 0.0M
2025-09-03 26.07 26.68 26.01 26.50 0.0M
2025-09-02 26.19 26.99 26.00 26.13 0.0M
2025-09-01 25.50 26.50 25.50 25.85 0.0M
2025-08-29 26.45 26.45 25.05 25.90 0.0M
2025-08-28 25.90 26.37 25.61 25.82 0.0M
2025-08-26 26.10 26.80 25.86 26.31 0.0M
2025-08-25 27.08 27.17 26.50 26.57 0.0M
2025-08-22 26.00 27.86 25.85 27.08 0.1M
2025-08-21 26.20 26.45 26.03 26.14 0.0M
2025-08-20 26.21 26.38 26.07 26.20 0.0M
2025-08-19 25.86 26.44 25.86 26.16 0.0M
2025-08-18 26.80 26.80 25.72 26.06 0.0M
2025-08-14 26.20 26.79 26.15 26.41 0.0M
2025-08-13 26.15 26.90 26.11 26.33 0.0M
2025-08-12 26.25 26.28 25.82 26.06 0.0M
2025-08-11 25.60 26.50 25.60 25.84 0.0M
2025-08-08 26.84 26.84 25.82 25.97 0.0M
2025-08-07 27.52 27.52 24.60 26.19 0.2M
2025-08-06 28.25 28.25 27.20 27.26 0.0M
2025-08-05 28.83 28.83 27.56 27.84 0.0M
2025-08-04 26.20 30.48 25.40 28.65 1.1M
2025-08-01 26.77 26.77 26.05 26.17 0.0M
2025-07-31 26.00 27.19 25.90 26.21 0.0M
2025-07-30 27.24 27.45 25.55 26.05 0.0M
2025-07-29 27.45 27.45 26.30 26.58 0.0M
2025-07-28 26.83 30.50 26.04 26.52 0.4M
2025-07-25 27.05 27.50 26.05 26.30 0.1M
2025-07-24 28.40 28.65 26.80 26.98 0.1M
2025-07-23 26.98 30.00 26.25 28.33 0.5M
2025-07-22 26.55 27.23 26.50 26.58 0.0M
2025-07-21 26.64 27.00 26.30 26.47 0.0M
2025-07-18 26.76 27.72 26.40 26.64 0.0M
2025-07-17 26.96 27.20 26.81 26.89 0.0M
2025-07-16 26.55 27.49 26.55 26.96 0.0M
2025-07-15 27.75 28.20 26.40 27.01 0.0M
2025-07-14 27.66 27.66 26.32 27.17 0.0M
2025-07-11 27.09 27.10 26.63 26.99 0.0M
2025-07-10 27.64 27.68 26.99 27.10 0.0M
2025-07-09 27.19 27.23 26.51 27.10 0.0M
2025-07-08 27.70 27.70 26.40 26.96 0.0M
2025-07-07 27.40 27.80 26.51 27.35 0.0M
2025-07-04 27.31 27.73 26.55 26.82 0.0M
2025-07-03 26.75 27.89 26.75 27.05 0.0M
2025-07-02 27.87 28.24 26.90 27.20 0.0M
2025-07-01 26.99 28.49 26.50 26.97 0.0M
2025-06-30 26.82 26.82 26.30 26.58 0.0M
2025-06-27 26.15 27.39 26.15 26.82 0.0M
2025-06-26 27.50 27.50 26.00 26.54 0.0M
2025-06-25 26.42 26.79 26.41 26.57 0.0M
2025-06-24 26.93 26.93 25.41 26.19 0.0M
2025-06-23 26.24 26.78 26.12 26.29 0.0M
2025-06-20 26.43 26.56 25.62 26.27 0.0M
2025-06-19 26.13 26.79 26.13 26.30 0.0M
2025-06-18 27.45 27.45 26.15 26.44 0.0M
2025-06-17 27.06 27.06 26.42 26.82 0.0M
2025-06-16 27.11 27.11 26.02 26.93 0.0M
2025-06-13 26.58 27.09 26.10 26.41 0.0M
2025-06-12 27.70 27.70 26.90 27.28 0.0M
2025-06-11 27.58 27.58 27.07 27.13 0.0M
2025-06-10 27.15 27.67 26.91 27.16 0.0M
2025-06-09 26.88 27.59 26.51 27.11 0.0M
2025-06-06 26.89 28.18 25.51 26.75 0.1M
2025-06-05 27.29 31.17 25.91 26.67 0.6M
2025-06-04 27.14 27.99 25.79 25.98 0.1M
2025-06-03 27.50 28.00 27.31 27.43 0.0M
2025-06-02 27.48 28.34 26.65 27.63 0.0M
2025-05-30 28.85 28.85 27.21 27.60 0.0M
2025-05-29 28.90 28.90 27.86 28.30 0.0M
2025-05-28 27.48 28.98 27.00 28.21 0.0M
2025-05-27 26.99 27.50 26.52 27.15 0.0M
2025-05-26 26.35 27.35 26.07 26.81 0.1M
2025-05-23 27.35 27.39 26.10 26.35 0.0M
2025-05-22 26.90 27.24 26.10 26.45 0.0M
2025-05-21 27.75 28.15 26.50 26.90 0.0M
2025-05-20 28.40 29.40 27.30 27.74 0.0M
2025-05-19 29.82 29.82 27.20 28.30 0.0M
2025-05-16 30.74 31.49 29.00 29.82 0.1M
2025-05-15 24.60 29.46 24.60 29.33 0.7M
2025-05-14 26.14 26.14 24.47 24.55 0.1M
2025-05-13 28.75 28.75 24.95 25.10 0.0M
2025-05-12 28.00 28.00 25.70 26.69 0.0M
2025-05-09 24.85 25.80 23.55 25.57 0.0M
2025-05-08 25.70 26.09 25.18 25.83 0.0M
2025-05-07 26.44 26.44 24.80 25.83 0.0M
2025-05-06 26.39 26.61 25.84 26.25 0.0M
2025-05-05 26.25 26.87 26.00 26.12 0.0M
2025-05-02 27.65 27.79 26.62 26.94 0.0M
2025-04-30 28.40 28.40 26.80 27.65 0.0M
2025-04-29 28.50 28.50 27.14 27.75 0.0M
2025-04-28 27.08 28.39 27.00 27.75 0.0M
2025-04-25 28.35 28.50 27.29 27.47 0.0M
2025-04-24 28.53 28.98 28.10 28.87 0.0M
2025-04-23 28.99 28.99 28.17 28.53 0.0M
2025-04-22 28.38 28.82 28.05 28.63 0.0M
2025-04-21 28.95 28.98 28.06 28.82 0.0M
2025-04-17 28.16 29.50 27.24 28.36 0.0M
2025-04-16 26.43 27.25 26.02 27.16 0.0M
2025-04-15 25.55 26.93 25.33 26.43 0.0M
2025-04-11 24.52 26.70 24.52 25.51 0.0M
2025-04-09 24.08 25.76 24.08 25.62 0.0M
2025-04-08 24.26 26.90 24.26 25.18 0.0M
2025-04-07 25.99 25.99 24.20 25.48 0.0M
2025-04-04 25.94 26.49 25.31 26.17 0.0M
2025-04-03 25.99 26.10 25.26 26.07 0.0M
2025-04-02 25.72 26.50 25.00 26.16 0.0M
2025-04-01 25.59 26.15 24.27 25.72 0.0M
2025-03-28 25.26 25.98 24.50 25.59 0.0M
2025-03-27 24.50 25.99 24.50 25.63 0.0M
2025-03-26 25.61 26.29 25.00 25.10 0.0M
2025-03-25 27.45 27.47 25.25 25.61 0.1M
2025-03-24 27.90 27.90 26.12 26.48 0.0M
2025-03-21 26.15 27.90 25.60 26.36 0.0M
2025-03-20 25.75 27.00 25.52 26.15 0.0M
2025-03-19 27.35 27.89 25.51 25.73 0.0M
2025-03-18 26.01 26.99 25.50 26.35 0.0M
2025-03-17 26.05 27.26 25.21 26.01 0.0M
2025-03-13 28.75 28.90 25.40 26.45 0.0M
2025-03-12 25.49 26.00 25.06 25.61 0.0M
2025-03-11 26.47 26.47 25.31 25.58 0.0M
2025-03-10 28.09 28.75 25.55 26.46 0.0M
2025-03-07 28.70 28.70 27.31 27.54 0.0M
2025-03-06 27.89 28.35 27.09 27.79 0.0M
2025-03-05 25.08 27.50 25.08 26.85 0.0M
2025-03-04 25.15 25.99 24.61 25.72 0.0M
2025-03-03 26.30 26.44 24.16 25.29 0.0M
2025-02-28 25.88 26.00 24.36 25.00 0.0M
2025-02-27 25.81 26.25 25.55 25.75 0.0M
2025-02-25 26.15 27.67 26.15 26.50 0.0M
2025-02-24 28.40 28.40 26.81 27.01 0.0M
2025-02-21 27.72 28.70 26.36 27.59 0.0M
2025-02-20 27.24 28.99 27.00 27.54 0.0M
2025-02-19 28.43 28.43 26.90 27.47 0.0M
2025-02-18 29.00 29.00 26.50 26.72 0.0M
2025-02-17 26.62 27.59 25.30 27.14 0.0M
2025-02-14 28.57 29.59 27.00 28.01 0.0M
2025-02-13 29.38 31.00 28.57 29.39 0.0M
2025-02-12 29.00 31.35 28.61 29.54 0.0M
2025-02-11 31.78 32.28 29.01 29.23 0.0M
2025-02-10 31.38 32.79 31.14 31.16 0.0M
2025-02-07 33.70 33.70 32.51 32.73 0.0M
2025-02-06 32.99 32.99 31.23 32.55 0.0M
2025-02-05 31.96 32.77 30.00 32.08 0.0M
2025-02-04 29.50 33.00 29.50 32.04 0.0M
2025-02-03 31.20 31.24 29.05 30.47 0.0M
2025-02-01 29.90 31.00 29.31 30.69 0.0M
2025-01-31 28.50 29.49 27.77 29.26 0.0M
2025-01-30 26.55 28.91 26.55 28.51 0.0M
2025-01-29 27.35 27.35 26.24 26.96 0.0M
2025-01-28 28.43 29.71 25.05 26.24 0.2M
2025-01-27 26.55 28.30 26.55 27.01 0.0M
2025-01-24 27.51 29.65 27.00 27.23 0.0M
2025-01-23 27.51 29.00 27.51 28.05 0.0M
2025-01-22 30.22 30.22 27.70 28.11 0.0M
2025-01-21 28.00 31.00 28.00 28.48 0.1M
2025-01-20 28.07 29.05 28.07 28.30 0.0M
2025-01-17 29.89 29.89 27.55 28.07 0.0M
2025-01-16 29.00 29.00 27.61 28.66 0.0M
2025-01-15 27.52 28.19 27.43 28.01 0.0M
2025-01-14 26.90 28.70 26.90 27.92 0.0M
2025-01-13 27.99 28.50 26.54 27.42 0.0M
2025-01-10 30.49 30.49 28.00 28.54 0.0M
2025-01-09 29.94 29.94 28.62 29.63 0.0M
2025-01-08 31.80 31.80 28.06 28.54 0.1M
2025-01-07 30.15 31.49 29.31 29.52 0.0M
2025-01-06 30.45 30.45 29.71 30.08 0.0M
2025-01-03 30.95 30.95 30.06 30.25 0.0M
2025-01-02 30.19 30.45 30.01 30.34 0.0M
2025-01-01 31.00 31.00 29.83 30.45 0.0M