MM Forgings Ltd (MMFO)

MMFO
🏛️ 인도 →
308.65
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
2022-12-30 420.50 422.43 407.33 410.70 0.0M
2022-12-29 415.65 421.00 400.55 415.70 0.3M
2022-12-28 417.48 419.75 408.38 411.53 0.0M
2022-12-27 424.75 424.75 410.60 414.35 0.0M
2022-12-26 385.50 418.00 385.50 416.45 0.0M
2022-12-23 401.63 410.83 386.50 397.85 0.1M
2022-12-22 420.63 420.63 403.58 408.98 0.0M
2022-12-21 424.00 429.00 413.75 415.58 0.0M
2022-12-20 426.30 432.00 423.50 425.28 0.0M
2022-12-19 442.53 444.00 426.08 428.65 0.0M
2022-12-16 428.13 439.00 421.53 435.98 0.1M
2022-12-15 434.90 437.88 422.55 428.88 0.0M
2022-12-14 429.95 440.00 428.00 438.48 0.0M
2022-12-13 435.00 439.43 428.33 429.95 0.0M
2022-12-12 429.63 438.50 418.53 435.65 0.0M
2022-12-09 441.48 447.08 426.03 427.55 0.1M
2022-12-08 438.00 449.70 436.33 445.40 0.0M
2022-12-07 451.25 452.00 437.50 439.78 0.0M
2022-12-06 448.50 460.00 445.15 448.13 0.0M
2022-12-05 428.00 449.25 428.00 447.38 0.1M
2022-12-02 438.03 438.03 426.13 430.55 0.0M
2022-12-01 446.13 446.13 433.00 435.18 0.0M
2022-11-30 454.90 456.63 438.63 441.20 0.0M
2022-11-29 441.03 455.00 441.00 451.73 0.1M
2022-11-28 436.30 446.65 434.35 445.13 0.1M
2022-11-25 430.00 437.00 421.00 433.95 0.0M
2022-11-24 419.98 428.50 417.60 425.68 0.0M
2022-11-23 431.00 431.00 416.05 417.18 0.1M
2022-11-22 444.00 445.00 422.55 427.90 0.1M
2022-11-21 434.68 443.00 434.68 438.90 0.1M
2022-11-18 431.00 443.00 426.55 440.65 0.1M
2022-11-17 425.00 438.48 421.05 430.20 0.2M
2022-11-16 411.83 429.28 406.80 426.20 0.2M
2022-11-15 403.00 419.75 394.68 411.83 0.3M
2022-11-14 376.05 387.50 375.98 385.73 0.0M
2022-11-11 382.55 393.35 370.00 375.98 0.1M
2022-11-10 390.65 393.50 377.78 381.55 0.0M
2022-11-09 394.73 394.73 385.23 392.78 0.1M
2022-11-07 392.50 398.78 383.28 387.00 0.0M
2022-11-04 398.25 402.50 390.00 392.43 0.0M
2022-11-03 402.23 402.23 394.80 398.25 0.0M
2022-11-02 397.30 404.63 395.55 398.33 0.0M
2022-11-01 400.13 404.48 395.55 400.20 0.0M
2022-10-31 409.68 410.00 393.50 396.75 0.1M
2022-10-28 393.90 408.65 393.00 403.63 0.1M
2022-10-27 383.00 394.00 365.00 390.00 0.2M
2022-10-25 385.08 391.48 375.80 377.75 0.1M
2022-10-24 394.48 394.48 385.00 387.20 0.0M
2022-10-21 392.98 392.98 380.50 387.70 0.1M
2022-10-20 386.80 391.98 386.48 389.08 0.0M
2022-10-19 392.50 399.20 385.03 386.80 0.1M
2022-10-18 402.50 410.50 388.50 396.25 0.1M
2022-10-17 400.60 410.00 395.00 400.48 0.0M
2022-10-14 410.50 420.00 398.70 400.10 0.0M
2022-10-13 401.10 411.50 398.10 408.43 0.0M
2022-10-12 408.58 410.80 398.85 404.33 0.0M
2022-10-11 415.73 420.00 407.93 408.63 0.0M
2022-10-10 421.13 424.25 413.00 414.85 0.0M
2022-10-07 415.10 427.50 406.68 425.35 0.1M
2022-10-06 408.85 425.85 407.03 414.43 0.1M
2022-10-04 403.45 407.00 397.75 402.53 0.0M
2022-10-03 399.68 404.45 389.90 396.43 0.0M
2022-09-30 404.10 423.85 392.53 399.28 0.1M
2022-09-29 392.50 402.48 380.93 400.10 0.1M
2022-09-28 375.00 403.95 372.75 390.10 0.1M
2022-09-27 391.50 392.03 376.50 377.88 0.0M
2022-09-26 417.43 417.43 380.00 384.18 0.1M
2022-09-23 414.00 418.90 407.30 415.05 0.1M
2022-09-22 410.35 419.30 410.20 416.25 0.0M
2022-09-21 428.50 428.50 408.00 410.35 0.1M
2022-09-20 434.00 434.00 421.00 423.48 0.0M
2022-09-19 414.80 436.15 407.75 426.18 0.1M
2022-09-16 435.53 435.53 404.05 417.68 0.2M
2022-09-15 435.00 441.50 432.53 435.53 0.1M
2022-09-14 444.95 446.20 430.50 432.53 0.1M
2022-09-13 447.53 451.55 440.50 446.23 0.1M
2022-09-12 445.03 454.50 439.93 445.53 0.1M
2022-09-09 457.00 459.00 447.50 449.43 0.1M
2022-09-08 452.50 472.00 452.50 456.08 0.2M
2022-09-07 465.75 466.00 443.13 449.88 0.2M
2022-09-06 472.18 473.00 458.00 465.75 0.0M
2022-09-05 482.00 486.20 462.75 465.18 0.1M
2022-09-02 483.40 506.50 468.58 479.13 0.1M
2022-09-01 466.48 499.50 462.63 480.00 0.3M
2022-08-30 461.73 469.38 458.10 460.23 0.1M
2022-08-29 445.00 467.45 437.53 461.63 0.0M
2022-08-26 460.18 468.15 456.05 461.15 0.0M
2022-08-25 468.00 474.90 456.13 460.18 0.0M
2022-08-24 452.50 468.50 451.53 463.70 0.0M
2022-08-23 457.50 457.50 450.50 452.50 0.0M
2022-08-22 461.50 462.05 444.50 453.68 0.0M
2022-08-19 486.75 487.45 457.48 461.93 0.1M
2022-08-18 477.40 486.45 476.45 478.38 0.1M
2022-08-17 469.98 484.00 465.00 472.68 0.1M
2022-08-16 480.00 480.00 462.63 465.33 0.1M
2022-08-12 468.28 479.25 456.00 473.98 0.1M
2022-08-11 483.68 483.68 457.05 463.65 0.1M
2022-08-10 460.80 484.63 441.30 474.20 0.2M
2022-08-08 467.20 469.45 459.50 460.80 0.0M
2022-08-05 463.45 495.00 460.00 462.58 0.1M
2022-08-04 479.00 479.00 455.13 459.38 0.1M
2022-08-03 487.70 487.70 468.78 472.03 0.1M
2022-08-02 476.70 493.50 475.03 482.88 0.1M
2022-08-01 492.85 499.00 467.78 472.75 0.2M
2022-07-29 491.50 507.20 485.00 488.15 0.1M
2022-07-28 488.90 494.08 485.50 489.75 0.1M
2022-07-27 486.83 497.50 482.03 486.10 0.1M
2022-07-26 498.00 510.00 481.50 486.83 0.2M
2022-07-25 509.50 518.05 490.30 495.50 0.5M
2022-07-22 456.48 490.00 456.40 484.70 0.5M
2022-07-21 446.25 459.00 431.30 452.53 0.1M
2022-07-20 444.50 466.00 440.03 446.25 0.3M
2022-07-19 444.95 451.00 440.05 444.63 0.0M
2022-07-18 435.53 446.83 435.53 445.20 0.1M
2022-07-15 428.45 439.00 424.00 434.83 0.0M
2022-07-14 422.98 430.00 422.50 422.93 0.0M
2022-07-13 438.70 439.98 420.00 422.88 0.1M
2022-07-12 442.50 445.00 431.08 436.20 0.0M
2022-07-11 445.05 449.95 440.00 443.08 0.1M
2022-07-08 450.00 466.45 436.60 443.60 0.2M
2022-07-07 437.83 450.23 437.83 444.85 0.2M
2022-07-06 442.48 448.50 437.50 444.05 0.0M
2022-07-05 431.23 457.50 430.00 442.55 0.2M
2022-07-04 425.00 437.50 415.53 426.53 0.1M
2022-07-01 419.93 427.00 413.00 419.95 0.0M
2022-06-30 418.90 422.00 417.50 418.90 0.0M
2022-06-29 433.90 433.90 417.78 419.38 0.0M
2022-06-28 435.00 437.00 425.50 429.90 0.1M
2022-06-27 430.00 435.50 425.00 431.03 0.0M
2022-06-24 410.00 425.50 407.15 420.10 0.1M
2022-06-23 407.00 410.00 403.52 409.25 0.0M
2022-06-22 401.50 408.15 399.40 403.12 0.0M
2022-06-21 402.57 413.15 395.75 408.98 0.0M
2022-06-20 408.07 414.90 390.50 396.62 0.0M
2022-06-17 414.98 416.05 407.77 409.60 0.0M
2022-06-16 444.35 444.35 411.12 412.95 0.1M
2022-06-15 435.18 439.40 426.00 433.62 0.0M
2022-06-14 425.75 447.95 425.00 426.88 0.0M
2022-06-13 447.30 447.30 427.52 431.12 0.1M
2022-06-10 441.12 453.20 439.02 447.30 0.0M
2022-06-09 444.00 446.80 440.35 445.00 0.1M
2022-06-08 452.50 452.50 441.32 443.65 0.1M
2022-06-07 439.00 445.95 435.25 444.93 0.1M
2022-06-06 460.00 464.57 442.50 444.80 0.1M
2022-06-03 457.27 467.50 448.23 455.07 0.1M
2022-06-02 425.00 460.00 405.80 451.23 0.2M
2022-06-01 402.27 424.50 398.07 420.95 0.1M
2022-05-31 398.75 412.50 398.75 402.25 0.1M
2022-05-30 391.30 411.57 391.30 395.10 0.1M
2022-05-27 402.50 402.50 387.68 390.43 0.1M
2022-05-26 395.00 407.95 390.00 397.57 0.1M
2022-05-25 430.27 435.18 402.52 407.07 0.0M
2022-05-24 433.98 449.43 421.90 429.57 0.0M
2022-05-23 422.50 434.45 412.52 428.55 0.0M
2022-05-20 410.90 418.00 405.00 416.10 0.0M
2022-05-19 403.50 421.18 400.00 402.05 0.0M
2022-05-18 418.82 425.50 396.10 402.70 0.1M
2022-05-17 414.50 419.23 410.00 414.95 0.0M
2022-05-16 409.82 418.48 400.98 408.50 0.0M
2022-05-13 408.45 412.20 400.00 403.77 0.0M
2022-05-12 419.98 420.50 399.27 402.40 0.0M
2022-05-11 401.50 433.00 397.85 422.50 0.1M
2022-05-10 415.75 424.00 399.50 402.55 0.1M
2022-05-09 426.55 449.50 412.50 419.88 0.1M
2022-05-06 434.05 445.57 417.62 434.20 0.1M
2022-05-05 433.75 449.50 433.65 443.80 0.0M
2022-05-04 445.15 451.00 427.50 430.38 0.0M
2022-05-02 442.00 466.50 433.25 440.30 0.2M
2022-04-29 425.40 450.50 413.35 445.90 0.1M
2022-04-28 419.70 429.00 413.77 422.25 0.0M
2022-04-27 413.15 422.82 408.27 419.73 0.0M
2022-04-26 424.48 429.40 405.70 408.65 0.0M
2022-04-25 421.95 424.45 410.15 421.88 0.0M
2022-04-22 420.50 427.45 415.07 417.20 0.0M
2022-04-21 428.20 431.98 417.25 420.98 0.0M
2022-04-20 437.50 444.10 420.50 423.02 0.0M
2022-04-19 435.50 454.80 430.05 436.02 0.0M
2022-04-18 440.50 440.50 429.00 437.23 0.0M
2022-04-13 450.10 450.10 440.50 441.55 0.0M
2022-04-12 462.45 462.45 440.55 445.20 0.1M
2022-04-11 458.50 494.50 452.50 457.70 0.4M
2022-04-08 456.10 459.90 449.57 454.12 0.0M
2022-04-07 450.80 464.48 447.48 451.43 0.1M
2022-04-06 467.50 470.50 453.70 455.75 0.0M
2022-04-05 470.00 481.98 458.02 467.07 0.1M
2022-04-04 445.00 472.50 436.12 463.65 0.1M
2022-04-01 427.50 439.65 416.23 436.62 0.0M
2022-03-31 426.00 426.00 417.50 422.88 0.0M
2022-03-30 410.98 422.50 407.75 418.80 0.0M
2022-03-29 396.50 411.57 388.90 408.38 0.0M
2022-03-28 398.00 398.00 387.50 389.62 0.0M
2022-03-25 405.00 410.00 396.00 398.15 0.0M
2022-03-24 420.05 427.50 395.65 404.32 0.2M
2022-03-23 443.55 458.50 419.65 430.15 0.1M
2022-03-22 440.77 449.00 426.30 446.43 0.0M
2022-03-21 442.88 453.00 430.12 436.65 0.1M
2022-03-17 410.98 462.75 406.50 436.32 0.2M
2022-03-16 418.50 418.50 400.18 404.20 0.0M
2022-03-15 414.12 414.12 395.02 397.60 0.0M
2022-03-14 405.00 430.00 405.00 409.60 0.1M
2022-03-11 405.00 413.45 398.00 403.52 0.1M
2022-03-10 414.50 414.50 398.00 399.43 0.0M
2022-03-09 402.50 413.50 392.50 404.77 0.1M
2022-03-08 385.15 406.50 378.60 403.15 0.1M
2022-03-07 402.00 402.00 375.00 385.38 0.1M
2022-03-04 401.50 412.20 401.23 405.50 0.1M
2022-03-03 414.95 414.95 401.88 407.12 0.1M
2022-03-02 399.00 417.57 395.00 408.10 0.1M
2022-02-28 410.00 415.98 399.50 404.15 0.1M
2022-02-25 394.50 416.00 394.50 407.18 0.1M
2022-02-24 378.82 404.95 378.82 389.40 0.1M
2022-02-23 412.50 419.00 405.00 406.75 0.1M
2022-02-22 365.50 408.85 365.50 404.02 0.2M
2022-02-21 378.55 408.85 370.65 386.15 0.1M
2022-02-18 383.68 394.95 371.15 388.93 0.1M
2022-02-17 387.50 387.50 370.02 378.00 0.0M
2022-02-16 388.50 388.50 377.65 381.73 0.0M
2022-02-15 377.50 384.98 365.12 381.85 0.1M
2022-02-14 372.45 396.85 356.65 376.35 0.2M
2022-02-11 369.25 379.00 362.50 374.27 0.1M
2022-02-10 375.95 386.00 367.50 373.07 0.2M
2022-02-09 349.98 372.20 342.05 367.27 0.4M
2022-02-08 349.50 359.40 340.00 345.07 0.6M
2022-02-07 337.48 343.48 330.48 332.93 0.0M
2022-02-04 325.50 342.50 325.50 332.60 0.0M
2022-02-03 332.00 332.00 322.50 325.10 0.1M
2022-02-02 334.88 334.88 325.00 327.48 0.0M
2022-02-01 330.35 336.65 329.30 329.62 0.0M
2022-01-31 339.02 342.50 330.00 331.10 0.0M
2022-01-28 343.00 343.00 330.98 334.75 0.1M
2022-01-27 331.50 342.50 330.77 335.65 0.0M
2022-01-25 347.93 347.93 332.05 332.70 0.0M
2022-01-24 341.57 346.10 332.55 341.05 0.0M
2022-01-21 345.60 354.18 339.77 341.57 0.0M
2022-01-20 353.48 358.48 348.80 350.00 0.1M
2022-01-19 359.98 359.98 345.50 349.98 0.1M
2022-01-18 362.00 362.55 351.35 352.35 0.1M
2022-01-17 364.45 369.27 356.75 358.48 0.1M
2022-01-14 372.40 375.00 362.00 364.45 0.0M
2022-01-13 384.00 384.00 370.15 372.12 0.0M
2022-01-12 371.90 399.98 370.43 382.85 0.1M
2022-01-11 361.30 372.62 359.10 368.70 0.0M
2022-01-10 369.95 369.95 360.07 365.68 0.0M
2022-01-07 363.50 372.45 358.32 359.23 0.0M
2022-01-06 361.25 366.98 359.27 361.12 0.0M
2022-01-05 377.48 377.48 364.00 369.27 0.0M
2022-01-04 362.32 379.00 362.32 367.25 0.0M
2022-01-03 360.10 379.00 360.10 370.25 0.0M