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
2023-12-29 496.50 496.50 481.00 483.83 0.1M
2023-12-28 505.00 505.00 491.30 493.38 0.1M
2023-12-27 516.60 519.95 495.00 499.78 0.2M
2023-12-26 511.80 525.05 505.00 516.60 0.2M
2023-12-22 512.50 517.50 500.50 511.80 0.1M
2023-12-21 485.13 512.33 485.13 508.50 0.2M
2023-12-20 507.63 521.50 487.50 492.10 0.5M
2023-12-19 512.38 519.00 500.53 506.10 0.3M
2023-12-18 472.00 523.93 470.00 499.93 1.7M
2023-12-15 435.20 472.48 434.18 461.28 0.7M
2023-12-14 436.00 441.00 433.50 438.05 0.1M
2023-12-13 435.00 442.50 425.63 438.70 0.1M
2023-12-12 442.23 442.23 429.00 433.00 0.1M
2023-12-11 434.93 441.38 432.53 437.48 0.0M
2023-12-08 440.00 442.48 433.50 434.95 0.0M
2023-12-07 441.50 443.20 438.45 439.25 0.0M
2023-12-06 447.50 449.00 438.53 441.40 0.1M
2023-12-05 440.18 444.45 438.50 439.25 0.0M
2023-12-04 443.25 449.50 438.50 439.95 0.1M
2023-12-01 439.90 449.38 437.90 443.13 0.0M
2023-11-30 441.38 442.73 432.53 438.50 0.0M
2023-11-29 449.50 449.50 438.80 441.38 0.0M
2023-11-28 445.00 448.50 436.00 446.50 0.0M
2023-11-24 450.50 451.48 435.03 435.95 0.1M
2023-11-23 447.03 449.60 445.90 447.70 0.0M
2023-11-22 453.33 453.33 441.65 445.90 0.1M
2023-11-21 457.50 457.50 446.20 448.88 0.0M
2023-11-20 463.30 468.73 449.83 453.20 0.1M
2023-11-17 476.00 476.00 461.45 463.30 0.0M
2023-11-16 473.85 474.50 467.30 471.75 0.1M
2023-11-15 454.00 478.65 450.43 470.43 0.3M
2023-11-13 453.53 454.00 442.00 450.23 0.0M
2023-11-12 446.73 454.00 446.73 451.73 0.0M
2023-11-10 451.18 457.85 440.58 441.85 0.1M
2023-11-09 449.00 461.00 441.13 455.58 0.0M
2023-11-08 449.00 449.00 443.00 445.55 0.0M
2023-11-07 448.60 451.98 440.00 444.73 0.0M
2023-11-06 444.00 457.68 440.53 448.60 0.0M
2023-11-03 435.75 445.05 434.00 440.15 0.0M
2023-11-02 434.53 439.50 427.50 438.43 0.0M
2023-11-01 434.53 437.48 427.90 430.03 0.0M
2023-10-31 438.45 442.05 427.05 434.98 0.0M
2023-10-30 433.95 437.50 426.00 433.68 0.0M
2023-10-27 422.75 437.50 419.05 433.95 0.0M
2023-10-26 431.50 431.50 412.50 418.18 0.1M
2023-10-25 433.48 436.95 426.00 431.95 0.0M
2023-10-23 445.63 449.48 431.50 433.48 0.0M
2023-10-20 456.18 457.95 445.35 447.13 0.0M
2023-10-19 456.75 462.00 450.30 456.18 0.1M
2023-10-18 449.50 459.00 446.70 454.85 0.1M
2023-10-17 448.35 450.70 437.53 448.55 0.0M
2023-10-16 442.35 453.00 438.58 445.08 0.1M
2023-10-13 440.90 445.28 440.60 442.35 0.0M
2023-10-12 438.58 450.90 436.55 440.33 0.1M
2023-10-11 439.70 439.70 426.60 434.23 0.1M
2023-10-10 441.50 443.50 435.50 436.98 0.0M
2023-10-09 432.50 439.00 432.50 438.23 0.0M
2023-10-06 439.95 439.95 428.28 433.10 0.0M
2023-10-05 435.50 442.75 435.03 437.23 0.0M
2023-10-04 428.50 439.00 427.78 435.30 0.0M
2023-10-03 440.00 440.18 425.60 427.78 0.1M
2023-09-29 435.00 443.88 431.45 438.60 0.0M
2023-09-28 438.98 441.40 427.53 430.65 0.1M
2023-09-27 436.28 442.30 431.48 435.18 0.1M
2023-09-26 436.03 436.98 422.65 433.03 0.2M
2023-09-25 448.83 448.83 438.00 440.28 0.0M
2023-09-22 451.40 455.50 435.53 444.63 0.1M
2023-09-21 449.00 451.10 445.40 448.13 0.1M
2023-09-20 451.50 454.38 416.65 447.65 0.1M
2023-09-18 459.00 465.00 449.65 454.23 0.1M
2023-09-15 455.50 462.53 450.00 459.03 0.1M
2023-09-14 452.75 462.50 448.00 453.63 0.1M
2023-09-13 452.80 460.00 444.00 451.78 0.1M
2023-09-12 468.20 468.20 444.53 448.48 0.1M
2023-09-11 469.50 471.65 458.88 463.28 0.1M
2023-09-08 479.30 479.30 463.50 465.90 0.1M
2023-09-07 485.13 485.13 471.50 474.30 0.1M
2023-09-06 487.50 488.25 476.50 479.85 0.0M
2023-09-05 490.00 494.00 476.95 481.03 0.0M
2023-09-04 471.40 492.88 469.53 486.60 0.1M
2023-09-01 466.45 478.00 462.98 467.83 0.1M
2023-08-31 463.60 465.13 458.88 461.33 0.0M
2023-08-30 461.05 468.73 458.58 460.78 0.0M
2023-08-29 471.00 471.20 457.20 460.13 0.1M
2023-08-28 465.00 472.38 457.75 466.95 0.1M
2023-08-25 463.50 474.50 460.00 460.60 0.0M
2023-08-24 478.78 484.10 463.05 467.63 0.1M
2023-08-23 469.35 483.50 469.35 478.78 0.1M
2023-08-22 474.50 474.50 464.98 469.35 0.1M
2023-08-21 460.90 472.00 459.00 467.63 0.1M
2023-08-18 459.50 461.28 449.00 458.45 0.1M
2023-08-17 464.88 464.88 451.08 455.98 0.1M
2023-08-16 474.50 474.50 452.90 460.43 0.3M
2023-08-14 495.00 495.00 466.75 477.10 0.4M
2023-08-11 530.23 530.23 511.20 513.60 0.1M
2023-08-10 545.00 549.00 520.33 524.45 0.1M
2023-08-09 530.95 543.50 526.98 537.33 0.1M
2023-08-08 528.00 533.98 525.33 527.28 0.1M
2023-08-07 527.50 547.43 524.00 525.78 0.1M
2023-08-04 530.00 530.50 520.63 527.50 0.1M
2023-08-03 518.00 536.10 515.95 527.68 0.2M
2023-08-02 539.93 544.65 507.78 517.83 0.2M
2023-08-01 542.50 549.50 530.75 534.33 0.2M
2023-07-31 497.50 549.00 492.40 535.33 1.1M
2023-07-28 481.00 497.35 481.00 491.90 0.1M
2023-07-27 489.63 489.63 473.00 484.63 0.1M
2023-07-26 489.30 489.30 478.00 484.80 0.0M
2023-07-25 465.50 494.38 462.65 484.50 0.2M
2023-07-24 456.95 465.00 455.00 462.65 0.1M
2023-07-21 457.58 459.45 455.15 456.95 0.0M
2023-07-20 460.00 463.53 454.00 458.30 0.0M
2023-07-19 464.70 467.43 458.55 460.13 0.0M
2023-07-18 462.85 465.13 458.45 462.18 0.0M
2023-07-17 469.00 469.00 459.00 462.48 0.0M
2023-07-14 464.40 470.00 457.00 467.20 0.1M
2023-07-13 455.58 469.00 453.33 464.40 0.1M
2023-07-12 456.25 459.50 451.78 455.58 0.0M
2023-07-11 458.25 461.45 454.70 455.70 0.0M
2023-07-10 464.50 464.50 454.50 458.33 0.0M
2023-07-07 462.53 464.63 452.73 459.83 0.0M
2023-07-06 470.95 472.35 460.50 461.40 0.1M
2023-07-05 461.00 472.50 460.35 468.00 0.1M
2023-07-04 472.20 473.78 459.45 461.00 0.1M
2023-07-03 468.20 475.00 463.15 469.55 0.1M
2023-06-30 457.50 475.98 455.00 463.15 0.1M
2023-06-28 465.00 465.18 446.73 457.08 0.1M
2023-06-27 465.00 468.15 460.25 462.75 0.1M
2023-06-26 454.70 467.48 451.50 460.15 0.2M
2023-06-23 462.50 463.15 450.05 451.33 0.1M
2023-06-22 435.13 463.98 435.03 458.63 0.3M
2023-06-21 437.05 438.00 432.70 435.13 0.0M
2023-06-20 435.93 444.38 431.05 433.18 0.1M
2023-06-19 430.53 438.48 430.53 435.93 0.0M
2023-06-16 424.55 439.00 423.53 433.75 0.1M
2023-06-15 426.10 430.00 422.00 424.08 0.0M
2023-06-14 431.33 432.18 426.33 427.63 0.0M
2023-06-13 434.23 436.00 426.38 427.53 0.0M
2023-06-12 424.03 437.45 424.03 432.03 0.1M
2023-06-09 425.68 430.80 420.60 423.55 0.0M
2023-06-08 434.00 434.00 420.48 424.13 0.0M
2023-06-07 434.50 434.50 426.50 428.78 0.0M
2023-06-06 424.20 432.50 422.10 431.03 0.0M
2023-06-05 431.85 434.50 421.13 424.20 0.1M
2023-06-02 429.93 435.35 427.45 428.50 0.0M
2023-06-01 426.33 431.50 425.00 429.93 0.0M
2023-05-31 425.75 428.00 419.85 423.03 0.0M
2023-05-30 427.80 430.00 424.00 426.55 0.0M
2023-05-29 422.60 432.00 422.50 427.83 0.0M
2023-05-26 431.90 433.25 421.53 424.03 0.0M
2023-05-25 421.05 431.35 417.68 427.63 0.1M
2023-05-24 427.00 427.90 417.85 418.75 0.0M
2023-05-23 437.10 437.10 425.50 427.13 0.0M
2023-05-22 440.00 440.78 431.90 434.70 0.0M
2023-05-19 444.98 446.23 431.63 437.28 0.0M
2023-05-18 460.50 460.50 440.00 441.50 0.3M
2023-05-17 440.13 466.00 440.13 460.50 0.1M
2023-05-16 445.45 452.50 444.45 449.00 0.0M
2023-05-15 457.00 457.00 443.28 445.45 0.0M
2023-05-12 447.50 461.53 442.80 450.23 0.1M
2023-05-11 443.68 449.00 437.95 443.00 0.0M
2023-05-10 451.00 451.00 437.35 439.28 0.0M
2023-05-09 456.50 456.50 445.50 447.03 0.0M
2023-05-08 454.98 459.48 447.78 454.18 0.0M
2023-05-05 436.55 459.00 435.80 450.38 0.1M
2023-05-04 429.48 439.50 428.53 435.85 0.1M
2023-05-03 420.70 432.75 420.55 426.48 0.0M
2023-05-02 418.53 428.50 418.53 420.68 0.0M
2023-04-28 416.53 427.80 415.00 417.18 0.0M
2023-04-27 422.50 422.50 416.50 418.43 0.0M
2023-04-26 413.50 424.00 410.08 418.73 0.0M
2023-04-25 417.50 417.50 408.48 409.40 0.0M
2023-04-24 418.03 424.00 411.00 413.83 0.0M
2023-04-21 416.25 427.80 416.25 421.80 0.0M
2023-04-20 433.10 434.75 417.48 419.83 0.0M
2023-04-19 429.75 435.00 426.78 433.10 0.0M
2023-04-18 423.83 432.90 417.35 425.68 0.2M
2023-04-17 410.08 424.50 410.08 419.63 0.0M
2023-04-13 416.65 417.50 413.00 415.18 0.0M
2023-04-12 413.25 419.98 412.50 416.65 0.0M
2023-04-11 413.68 417.15 411.20 413.28 0.0M
2023-04-10 419.95 419.95 412.00 414.75 0.0M
2023-04-06 411.25 416.98 411.03 414.63 0.0M
2023-04-05 421.50 421.50 410.55 413.33 0.0M
2023-04-03 419.45 422.38 415.00 417.15 0.0M
2023-03-31 421.00 425.00 412.50 419.58 0.0M
2023-03-29 418.50 422.98 411.03 420.53 0.0M
2023-03-28 414.50 425.05 414.50 422.88 0.0M
2023-03-27 416.25 424.00 412.00 419.43 0.0M
2023-03-24 426.50 431.50 420.48 423.50 0.0M
2023-03-23 439.98 440.00 428.05 430.33 0.0M
2023-03-22 425.95 442.50 425.00 440.00 0.0M
2023-03-21 410.73 427.15 400.78 425.95 0.0M
2023-03-20 421.80 421.98 402.75 404.65 0.0M
2023-03-17 418.53 423.00 415.00 416.18 0.0M
2023-03-16 418.50 421.18 416.88 419.73 0.0M
2023-03-15 425.00 425.00 415.30 418.73 0.0M
2023-03-14 416.00 422.50 414.03 420.18 0.0M
2023-03-13 415.50 422.50 415.50 420.03 0.1M
2023-03-10 421.13 421.13 413.55 418.68 0.0M
2023-03-09 420.83 424.95 415.00 416.50 0.0M
2023-03-08 428.28 428.28 416.05 420.85 0.1M
2023-03-06 416.65 429.50 414.83 424.03 0.0M
2023-03-03 423.13 434.95 415.00 418.75 0.0M
2023-03-02 430.50 435.00 415.00 420.03 0.1M
2023-03-01 414.20 430.93 412.50 427.85 0.0M
2023-02-28 414.78 421.15 413.25 418.38 0.0M
2023-02-27 412.33 419.45 408.00 414.78 0.0M
2023-02-24 431.20 431.20 407.00 413.63 0.1M
2023-02-23 434.63 434.98 425.00 428.38 0.0M
2023-02-22 422.85 431.53 422.00 430.38 0.0M
2023-02-21 430.70 430.70 416.90 422.85 0.0M
2023-02-20 437.50 444.50 424.50 425.63 0.0M
2023-02-17 439.98 443.18 434.03 437.35 0.0M
2023-02-16 439.48 440.00 431.05 437.48 0.0M
2023-02-15 439.93 439.93 427.23 435.65 0.0M
2023-02-14 430.00 444.58 427.50 434.43 0.1M
2023-02-13 433.00 435.95 418.53 421.15 0.0M
2023-02-10 429.95 438.48 427.65 433.00 0.0M
2023-02-09 421.70 429.45 415.98 427.70 0.0M
2023-02-08 410.48 419.90 406.53 417.90 0.0M
2023-02-07 405.00 413.38 400.00 410.03 0.0M
2023-02-06 425.63 425.63 404.35 408.43 0.0M
2023-02-03 425.25 430.38 414.50 417.30 0.0M
2023-02-02 435.28 440.88 426.13 431.18 0.0M
2023-02-01 444.00 447.50 435.00 436.30 0.1M
2023-01-31 436.50 439.58 432.18 437.05 0.0M
2023-01-30 425.00 434.40 425.00 430.55 0.0M
2023-01-27 425.00 430.50 422.73 428.73 0.0M
2023-01-25 434.50 434.50 426.00 427.75 0.0M
2023-01-24 430.65 433.18 430.00 431.88 0.0M
2023-01-23 432.50 434.40 429.98 430.65 0.0M
2023-01-20 431.10 431.55 428.83 430.13 0.0M
2023-01-19 427.03 433.53 427.00 430.18 0.0M
2023-01-18 432.70 434.80 428.40 432.05 0.0M
2023-01-17 424.50 431.95 424.50 428.43 0.2M
2023-01-16 426.83 432.50 421.50 425.78 0.0M
2023-01-13 426.15 426.53 420.13 422.60 0.0M
2023-01-12 429.63 434.50 425.00 425.85 0.0M
2023-01-11 421.90 431.25 417.53 429.63 0.1M
2023-01-10 425.00 426.98 415.50 421.90 0.0M
2023-01-09 411.50 422.03 411.50 420.23 0.0M
2023-01-06 420.63 420.63 408.25 411.78 0.0M
2023-01-05 413.00 419.00 409.93 414.40 0.0M
2023-01-04 413.00 423.48 410.95 414.28 0.0M
2023-01-03 416.00 435.15 413.00 414.53 0.1M
2023-01-02 416.85 417.50 411.00 416.75 0.1M