MIC Electronics Ltd (MELC)

MELC
🏛️ 인도 →
56.80
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
2022-12-26 13.65 13.65 13.65 13.65 0.0M
2022-12-19 14.35 14.35 14.35 14.35 0.0M
2022-12-13 15.10 15.10 15.10 15.10 0.1M
2022-12-12 14.40 14.40 14.40 14.40 0.0M
2022-12-09 13.75 13.75 13.75 13.75 0.1M
2022-12-08 13.10 13.10 13.10 13.10 0.1M
2022-12-07 12.50 12.50 12.25 12.50 0.1M
2022-12-06 11.70 11.95 11.45 11.95 0.2M
2022-12-05 11.60 11.60 11.35 11.40 0.1M
2022-12-02 11.45 11.50 11.15 11.35 0.1M
2022-12-01 11.35 11.35 11.05 11.20 0.1M
2022-11-30 11.35 11.45 11.05 11.15 0.0M
2022-11-29 11.75 11.75 11.25 11.35 0.1M
2022-11-28 11.70 11.70 11.25 11.45 0.1M
2022-11-25 11.75 11.75 11.15 11.35 0.1M
2022-11-24 11.65 11.65 11.25 11.35 0.0M
2022-11-23 11.75 11.75 11.35 11.40 0.0M
2022-11-22 11.50 11.65 11.10 11.35 0.1M
2022-11-21 11.45 11.50 10.95 11.20 0.0M
2022-11-18 11.50 11.65 11.00 11.20 0.1M
2022-11-17 11.35 11.35 11.00 11.25 0.1M
2022-11-16 11.10 11.50 11.10 11.20 0.0M
2022-11-15 11.15 11.60 11.10 11.25 0.1M
2022-11-14 11.00 11.95 11.00 11.25 0.1M
2022-11-11 11.10 11.55 11.05 11.40 0.1M
2022-11-10 11.75 12.00 11.20 11.35 0.2M
2022-11-09 11.55 11.75 11.25 11.75 0.1M
2022-11-07 11.40 11.55 10.95 11.20 0.2M
2022-11-04 11.35 11.65 10.85 11.00 0.1M
2022-11-03 11.50 11.70 11.00 11.40 0.1M
2022-11-02 11.45 11.80 11.25 11.50 0.1M
2022-11-01 11.40 11.90 11.40 11.45 0.1M
2022-10-31 11.75 12.15 11.45 11.75 0.1M
2022-10-28 12.20 12.20 11.70 11.80 0.0M
2022-10-27 11.90 12.00 11.40 11.80 0.0M
2022-10-25 12.30 12.30 11.20 11.90 0.1M
2022-10-24 11.85 12.15 11.50 11.75 0.0M
2022-10-21 12.35 12.45 11.50 11.60 0.1M
2022-10-20 12.80 12.80 11.70 12.10 0.0M
2022-10-19 11.90 12.30 11.70 12.25 0.1M
2022-10-18 12.45 12.60 11.50 11.75 0.1M
2022-10-17 12.20 12.30 11.55 12.05 0.1M
2022-10-14 12.20 12.50 11.55 11.95 0.1M
2022-10-13 11.90 12.50 11.85 11.95 0.1M
2022-10-12 13.25 13.40 12.45 12.45 0.1M
2022-10-11 13.50 13.90 13.10 13.10 0.1M
2022-10-10 14.15 14.50 13.60 13.75 0.2M
2022-10-07 13.85 13.85 13.55 13.85 0.0M
2022-10-06 13.20 13.20 13.00 13.20 0.1M
2022-10-04 11.60 12.60 11.40 12.60 0.2M
2022-10-03 12.00 12.30 12.00 12.00 0.2M
2022-09-26 12.60 12.60 12.60 12.60 0.0M
2022-09-19 13.25 13.25 13.25 13.25 0.1M
2022-09-12 13.90 13.90 13.90 13.90 0.1M
2022-09-05 14.60 14.60 14.60 14.60 0.0M
2022-08-29 15.35 15.35 15.35 15.35 0.0M
2022-08-22 16.15 16.15 16.15 16.15 0.0M
2022-08-16 16.95 16.95 16.90 16.95 0.1M
2022-08-12 16.15 16.15 16.15 16.15 0.0M
2022-08-11 15.00 15.40 15.00 15.40 0.1M
2022-08-10 14.70 14.70 14.05 14.70 0.3M
2022-08-08 14.00 14.00 14.00 14.00 0.1M
2022-08-05 12.75 13.35 12.60 13.35 0.1M
2022-08-04 12.85 13.00 12.40 12.75 0.1M
2022-08-03 12.70 12.85 12.35 12.70 0.0M
2022-08-02 12.30 12.90 12.30 12.55 0.1M
2022-08-01 12.75 12.85 12.40 12.75 0.1M
2022-07-29 12.50 13.00 12.20 12.40 0.1M
2022-07-28 12.75 13.10 12.40 12.75 0.1M
2022-07-27 13.45 13.45 12.75 12.95 0.1M
2022-07-26 13.40 13.45 12.85 13.15 0.1M
2022-07-25 11.70 12.85 11.70 12.85 0.1M
2022-07-22 12.70 12.70 12.00 12.25 0.1M
2022-07-21 12.70 13.25 12.40 12.60 0.2M
2022-07-20 13.60 13.60 12.90 13.05 0.1M
2022-07-19 13.75 13.75 13.05 13.35 0.1M
2022-07-18 13.50 13.70 13.05 13.45 0.1M
2022-07-15 13.15 13.85 13.10 13.40 0.0M
2022-07-14 13.60 13.90 13.05 13.60 0.2M
2022-07-13 13.90 14.35 13.15 13.25 0.1M
2022-07-12 14.05 14.30 13.75 13.80 0.1M
2022-07-11 14.45 14.85 13.75 13.85 0.1M
2022-07-08 14.50 15.20 14.20 14.45 0.0M
2022-07-07 13.90 14.75 13.90 14.50 0.0M
2022-07-06 15.20 15.20 14.20 14.30 0.1M
2022-07-05 15.30 15.30 14.50 14.85 0.0M
2022-07-04 14.45 15.10 14.20 14.95 0.0M
2022-07-01 14.55 15.20 14.30 14.45 0.0M
2022-06-30 14.90 15.35 14.60 14.70 0.0M
2022-06-29 15.00 15.60 14.70 14.90 0.0M
2022-06-28 15.20 15.35 14.25 15.30 0.1M
2022-06-27 15.45 15.45 14.30 14.70 0.1M
2022-06-24 15.35 15.35 14.25 14.95 0.0M
2022-06-23 14.70 15.15 14.30 14.80 0.0M
2022-06-22 15.00 15.25 14.40 14.55 0.0M
2022-06-21 14.95 15.35 14.00 15.15 0.0M
2022-06-20 15.60 15.85 14.70 14.70 0.1M
2022-06-17 15.40 15.90 14.80 15.45 0.0M
2022-06-16 16.60 16.60 15.30 15.40 0.1M
2022-06-15 16.50 16.90 15.50 15.95 0.1M
2022-06-14 14.70 16.10 14.70 16.10 0.1M
2022-06-13 16.00 16.00 15.35 15.35 0.1M
2022-06-10 16.90 16.90 15.65 16.15 0.1M
2022-06-09 16.00 16.80 15.60 16.40 0.0M
2022-06-08 16.40 16.40 15.55 16.40 0.1M
2022-06-07 16.50 16.50 15.25 15.65 0.1M
2022-06-06 16.75 17.50 15.95 15.95 0.1M
2022-06-03 17.50 17.90 16.50 16.75 0.1M
2022-06-02 16.50 17.25 16.05 17.25 0.1M
2022-06-01 17.50 17.50 16.00 16.45 0.1M
2022-05-31 17.40 17.45 16.50 16.70 0.1M
2022-05-30 16.65 16.65 16.05 16.65 0.2M
2022-05-27 16.95 17.20 15.85 15.90 0.1M
2022-05-26 15.55 16.85 15.55 16.60 0.1M
2022-05-25 17.05 17.05 15.70 16.35 0.1M
2022-05-24 15.90 16.25 15.60 16.25 0.1M
2022-05-23 16.00 16.90 15.45 15.50 0.2M
2022-05-20 16.70 16.80 15.80 16.10 0.1M
2022-05-19 16.50 16.95 16.25 16.25 0.2M
2022-05-18 17.10 17.10 16.95 17.10 0.1M
2022-05-17 15.85 16.30 15.85 16.30 0.0M
2022-05-16 15.50 15.55 15.00 15.55 0.0M
2022-05-13 14.60 15.25 13.90 14.85 0.1M
2022-05-12 15.45 15.45 14.45 14.55 0.2M
2022-05-11 15.90 16.20 15.10 15.20 0.1M
2022-05-10 16.40 17.10 15.75 15.85 0.2M
2022-05-09 16.75 17.20 16.20 16.40 0.1M
2022-05-06 17.85 18.10 16.60 16.95 0.1M
2022-05-05 18.15 18.15 17.10 17.25 0.1M
2022-05-04 18.50 18.75 17.45 17.55 0.2M
2022-05-02 17.85 18.45 17.50 18.15 0.4M
2022-04-29 18.95 18.95 17.55 17.60 0.2M
2022-04-28 18.70 18.80 17.65 18.45 0.1M
2022-04-27 19.15 19.15 18.35 18.35 0.2M
2022-04-26 19.40 19.40 18.85 19.30 0.5M
2022-04-25 17.80 18.50 17.25 18.50 0.4M
2022-04-22 18.00 18.00 17.60 17.65 0.1M
2022-04-21 17.85 17.90 17.15 17.60 0.1M
2022-04-20 17.85 18.15 17.35 17.60 0.2M
2022-04-19 18.25 18.30 17.35 17.55 0.2M
2022-04-18 18.50 18.50 17.45 17.80 0.1M
2022-04-13 17.75 18.60 17.55 17.90 0.2M
2022-04-12 18.90 19.25 17.80 18.00 0.2M
2022-04-11 19.45 19.45 18.35 18.45 0.1M
2022-04-08 19.70 19.70 18.20 18.70 0.5M
2022-04-07 18.70 18.80 18.55 18.80 0.2M
2022-04-06 17.90 17.95 17.45 17.95 0.1M
2022-04-05 17.20 17.40 16.95 17.10 0.3M
2022-04-04 17.70 17.70 16.15 16.60 0.3M
2022-04-01 17.10 17.55 16.85 17.00 0.3M
2022-03-31 16.80 17.90 16.60 16.75 0.2M
2022-03-30 18.05 18.70 17.20 17.45 0.2M
2022-03-29 18.35 19.65 18.05 18.10 0.2M
2022-03-28 19.90 20.20 18.30 18.95 0.1M
2022-03-25 19.35 20.40 19.15 19.25 0.2M
2022-03-24 20.00 20.90 19.35 20.15 0.1M
2022-03-23 21.00 21.45 19.60 20.25 0.2M
2022-03-22 22.10 22.10 20.05 20.55 0.1M
2022-03-21 21.25 22.80 21.05 21.05 0.1M
2022-03-17 21.80 22.25 21.00 22.15 0.1M
2022-03-16 22.90 22.95 20.95 21.20 0.2M
2022-03-15 22.05 22.05 22.05 22.05 0.0M
2022-03-14 20.90 21.00 20.80 21.00 0.0M
2022-03-11 19.30 20.00 19.10 20.00 0.1M
2022-03-10 19.05 19.05 19.05 19.05 0.0M
2022-03-09 17.90 18.15 17.20 18.15 0.1M
2022-03-08 17.20 18.10 17.00 17.30 0.0M
2022-03-07 18.75 18.75 17.30 17.35 0.1M
2022-03-04 19.20 19.20 17.50 18.20 0.1M
2022-03-03 17.95 18.40 17.55 18.40 0.0M
2022-03-02 17.50 17.55 16.55 17.55 0.1M
2022-02-28 17.35 17.90 16.70 16.75 0.1M
2022-02-25 16.90 17.75 16.90 17.55 0.2M
2022-02-24 17.75 17.75 17.75 17.75 0.0M
2022-02-23 18.20 19.90 18.20 18.65 0.1M
2022-02-22 19.15 19.15 19.15 19.15 0.0M
2022-02-21 20.20 21.65 20.15 20.15 0.0M
2022-02-18 21.10 22.00 21.10 21.20 0.1M
2022-02-17 23.60 23.60 21.40 22.20 0.5M
2022-02-16 22.50 22.50 22.50 22.50 0.0M
2022-02-15 21.45 21.45 21.45 21.45 0.1M
2022-02-14 20.45 20.45 20.45 20.45 0.1M
2022-02-11 18.50 19.50 17.70 19.50 0.2M
2022-02-10 18.50 19.45 18.50 18.60 0.3M
2022-02-09 19.45 19.80 19.45 19.45 0.1M
2022-02-08 21.00 21.50 20.45 20.45 0.0M
2022-02-07 23.05 23.25 21.50 21.50 0.1M
2022-02-04 20.80 22.80 20.80 22.60 0.4M
2022-02-03 22.75 22.95 21.75 21.75 0.3M
2022-02-02 20.75 22.85 20.75 22.85 0.5M
2022-02-01 21.80 21.80 21.80 21.80 0.0M
2022-01-31 22.90 22.90 22.90 22.90 0.0M
2022-01-28 24.15 24.85 24.10 24.10 0.5M
2022-01-27 25.35 25.35 25.35 25.35 0.0M
2022-01-25 26.65 26.65 26.65 26.65 0.0M
2022-01-24 28.05 29.00 28.05 28.05 0.2M
2022-01-21 27.10 29.90 27.10 29.50 1.0M
2022-01-20 28.50 28.50 28.50 28.50 0.0M
2022-01-19 29.95 29.95 29.95 29.95 0.0M
2022-01-18 33.80 33.80 31.50 31.50 0.2M
2022-01-17 30.05 33.15 30.05 33.15 0.7M
2022-01-14 31.60 31.60 31.60 31.60 0.1M
2022-01-13 33.25 33.25 33.25 33.25 0.1M
2022-01-12 38.30 38.30 34.70 35.00 3.1M
2022-01-11 36.50 36.50 36.50 36.50 0.0M
2022-01-10 34.80 34.80 34.80 34.80 0.0M
2022-01-07 33.15 33.15 33.15 33.15 0.0M
2022-01-06 31.60 31.60 31.60 31.60 0.0M
2022-01-05 30.10 30.10 30.10 30.10 0.1M
2022-01-04 27.40 27.40 23.15 27.40 2.6M
2022-01-03 24.95 24.95 24.95 24.95 0.0M