Megasoft Ltd (MSFT)

MSFT
🏛️ 인도 →
157.58
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 67.15 67.15 67.15 67.15 0.1M
2023-12-28 65.85 65.85 65.85 65.85 0.1M
2023-12-27 64.60 64.60 64.60 64.60 0.1M
2023-12-26 61.55 61.55 61.55 61.55 0.1M
2023-12-22 57.50 58.65 57.35 58.65 0.3M
2023-12-21 51.00 55.90 51.00 55.90 0.2M
2023-12-20 57.75 57.75 52.30 53.25 0.5M
2023-12-19 53.80 55.00 53.15 55.00 0.4M
2023-12-18 52.00 52.40 48.75 52.40 0.3M
2023-12-15 49.00 49.95 49.00 49.95 0.1M
2023-12-14 48.05 49.00 48.05 49.00 0.1M
2023-12-13 47.40 48.05 47.40 48.05 0.1M
2023-12-12 47.00 47.90 47.00 47.90 0.1M
2023-12-11 47.05 47.05 47.05 47.05 0.0M
2023-12-08 47.20 48.00 47.20 48.00 0.1M
2023-12-07 48.00 48.00 47.10 48.00 0.1M
2023-12-06 48.20 48.20 48.00 48.05 0.0M
2023-12-05 49.10 49.10 48.20 48.20 0.0M
2023-12-04 49.95 49.95 49.10 49.10 0.1M
2023-12-01 49.00 49.50 49.00 49.00 0.0M
2023-11-30 50.00 50.05 50.00 50.00 0.1M
2023-11-29 50.20 50.60 50.00 50.60 0.1M
2023-11-28 50.00 50.15 50.00 50.00 0.1M
2023-11-24 50.15 50.45 50.00 50.45 0.0M
2023-11-23 50.05 50.15 50.05 50.15 0.1M
2023-11-22 51.90 51.90 51.00 51.05 0.0M
2023-11-21 51.90 52.00 51.90 52.00 0.3M
2023-11-20 49.00 51.00 49.00 51.00 0.2M
2023-11-17 50.50 50.50 50.00 50.00 0.0M
2023-11-16 52.00 52.00 51.00 51.00 0.0M
2023-11-15 53.00 53.00 52.00 52.00 0.1M
2023-11-13 52.05 52.05 52.05 52.05 0.2M
2023-11-12 51.05 51.05 51.05 51.05 0.0M
2023-11-10 50.10 50.10 50.10 50.10 0.0M
2023-11-09 54.00 54.10 49.80 51.10 0.2M
2023-11-08 52.95 52.95 50.00 51.55 0.3M
2023-11-07 49.50 50.95 48.60 50.50 0.3M
2023-11-06 47.00 48.55 45.20 48.55 0.2M
2023-11-03 44.40 46.25 44.20 46.25 0.1M
2023-11-02 43.30 46.00 43.30 44.05 0.1M
2023-11-01 44.60 44.60 43.50 43.90 0.0M
2023-10-31 44.55 45.60 44.30 44.75 0.0M
2023-10-30 45.85 45.85 44.20 44.50 0.1M
2023-10-27 45.75 46.60 44.40 45.15 0.1M
2023-10-26 41.95 45.30 41.00 44.90 0.4M
2023-10-25 45.40 46.00 43.15 43.15 0.1M
2023-10-23 47.90 48.00 45.40 45.40 0.1M
2023-10-20 49.60 49.60 46.10 47.75 0.1M
2023-10-19 48.40 50.35 48.35 48.50 0.1M
2023-10-18 49.10 50.00 48.00 48.40 0.1M
2023-10-17 49.50 50.60 48.20 49.10 0.1M
2023-10-16 49.85 50.30 48.65 50.15 0.3M
2023-10-13 47.95 47.95 47.95 47.95 0.1M
2023-10-12 46.90 47.05 46.90 47.05 0.0M
2023-10-11 47.20 47.20 45.70 46.50 0.0M
2023-10-10 45.05 46.60 45.05 46.60 0.0M
2023-10-09 45.70 45.70 45.70 45.70 0.0M
2023-10-06 46.65 46.70 46.60 46.60 0.1M
2023-10-05 47.55 47.55 47.55 47.55 0.0M
2023-10-04 48.50 48.50 48.50 48.50 0.0M
2023-10-03 49.45 49.45 49.45 49.45 0.1M
2023-09-29 50.45 50.45 50.45 50.45 0.1M
2023-09-28 49.80 49.80 49.50 49.50 0.1M
2023-09-27 48.85 48.85 48.85 48.85 0.0M
2023-09-26 47.90 47.90 47.90 47.90 0.1M
2023-09-25 46.10 47.00 46.10 47.00 0.1M
2023-09-22 46.90 46.90 46.00 46.10 0.1M
2023-09-21 45.50 46.10 45.50 46.10 0.0M
2023-09-20 46.20 46.20 45.80 45.95 0.0M
2023-09-18 46.00 46.10 46.00 46.00 0.1M
2023-09-15 46.05 46.25 46.05 46.25 0.1M
2023-09-14 46.00 46.05 45.90 46.00 0.1M
2023-09-13 46.80 46.80 46.80 46.80 0.0M
2023-09-12 50.05 50.95 47.55 47.75 0.1M
2023-09-11 50.40 52.10 49.50 50.05 0.3M
2023-09-08 50.40 51.00 48.25 49.65 0.1M
2023-09-07 48.95 49.45 47.25 49.25 0.3M
2023-09-06 45.65 47.10 45.65 47.10 0.2M
2023-09-05 42.95 44.90 42.15 44.90 0.3M
2023-09-04 44.40 44.40 42.50 42.80 0.2M
2023-09-01 44.10 44.90 42.00 43.85 0.1M
2023-08-31 44.85 45.50 43.10 43.55 0.1M
2023-08-30 46.90 46.90 44.05 44.80 0.1M
2023-08-29 44.90 46.75 43.05 46.15 0.1M
2023-08-28 46.00 47.50 44.35 44.55 0.2M
2023-08-25 47.80 48.40 45.55 46.65 0.1M
2023-08-24 46.40 49.20 44.55 47.25 0.4M
2023-08-23 47.70 48.50 46.90 46.90 0.1M
2023-08-22 51.90 51.90 49.25 49.35 0.2M
2023-08-21 52.00 54.00 50.20 51.80 0.8M
2023-08-18 57.00 57.50 50.60 51.70 3.8M
2023-08-17 49.95 54.05 48.60 54.05 4.2M
2023-08-16 42.70 46.35 41.25 45.05 0.8M
2023-08-14 42.25 44.60 41.00 42.90 0.4M
2023-08-11 44.20 45.70 42.05 42.25 0.3M
2023-08-10 43.40 45.30 43.00 43.95 0.8M
2023-08-09 42.10 44.65 40.70 42.40 1.4M
2023-08-08 40.55 41.50 39.50 40.65 0.2M
2023-08-07 39.95 41.90 39.15 39.95 0.4M
2023-08-04 38.30 41.00 38.25 39.40 0.4M
2023-08-03 38.75 39.20 37.60 38.30 0.1M
2023-08-02 39.30 40.00 37.50 38.80 0.1M
2023-08-01 38.85 41.10 38.35 39.10 0.3M
2023-07-31 38.90 39.80 38.00 38.45 0.2M
2023-07-28 40.50 40.50 38.30 38.75 0.2M
2023-07-27 40.80 40.80 39.50 39.85 0.2M
2023-07-26 39.70 42.00 38.95 39.95 0.3M
2023-07-25 39.70 42.80 38.95 39.20 0.7M
2023-07-24 41.45 42.50 38.90 39.45 0.3M
2023-07-21 41.00 42.05 39.10 40.30 0.4M
2023-07-20 40.80 43.55 40.30 41.60 1.8M
2023-07-19 34.00 40.25 33.85 39.95 2.0M
2023-07-18 33.85 34.90 32.80 33.55 0.4M
2023-07-17 35.10 36.30 33.40 33.85 1.1M
2023-07-14 29.10 34.70 29.10 34.70 1.9M
2023-07-13 29.25 29.65 28.80 28.95 0.1M
2023-07-12 30.30 30.30 29.10 29.20 0.2M
2023-07-11 31.00 31.00 29.50 29.90 0.3M
2023-07-10 30.55 31.70 30.55 31.25 0.1M
2023-07-07 30.75 31.95 30.20 31.35 0.1M
2023-07-06 31.50 31.70 30.50 30.75 0.1M
2023-07-05 29.50 31.90 29.30 31.00 0.1M
2023-07-04 30.75 30.75 28.60 29.50 0.1M
2023-07-03 29.30 30.50 29.30 30.00 0.1M
2023-06-30 29.50 30.30 29.25 29.80 0.1M
2023-06-28 31.25 31.50 29.70 29.90 0.1M
2023-06-27 30.55 31.40 30.55 30.85 0.0M
2023-06-26 30.85 31.65 30.50 30.65 0.1M
2023-06-23 30.70 31.35 30.20 30.60 0.1M
2023-06-22 32.70 33.10 29.60 30.35 0.3M
2023-06-21 30.50 34.20 29.90 32.20 0.5M
2023-06-20 30.00 30.45 29.95 30.05 0.0M
2023-06-19 30.75 30.75 29.90 30.10 0.0M
2023-06-16 30.10 30.70 30.10 30.15 0.1M
2023-06-15 30.25 30.70 29.80 30.10 0.1M
2023-06-14 30.70 31.15 30.10 30.40 0.1M
2023-06-13 30.55 30.90 29.85 30.25 0.1M
2023-06-12 30.70 31.45 30.05 30.30 0.1M
2023-06-09 31.25 32.90 30.60 30.85 0.2M
2023-06-08 32.05 32.25 30.55 31.15 0.1M
2023-06-07 32.45 32.60 31.80 32.05 0.1M
2023-06-06 33.00 33.25 32.00 32.45 0.1M
2023-06-05 33.60 34.05 32.70 32.85 0.1M
2023-06-02 33.20 34.50 32.70 33.30 0.1M
2023-06-01 33.60 34.70 32.40 32.70 0.1M
2023-05-31 34.00 34.95 31.70 33.00 0.1M
2023-05-30 35.00 35.00 33.10 33.35 0.1M
2023-05-29 32.40 36.90 32.30 34.85 0.5M
2023-05-26 32.95 33.50 32.10 32.40 0.0M
2023-05-25 31.95 33.70 31.95 32.60 0.0M
2023-05-24 31.95 32.95 31.65 31.90 0.1M
2023-05-23 33.95 34.90 30.90 31.75 0.2M
2023-05-22 34.10 34.60 33.50 33.55 0.0M
2023-05-19 33.95 34.70 33.50 34.05 0.0M
2023-05-18 34.70 34.70 33.05 33.50 0.1M
2023-05-17 34.60 34.80 32.70 33.30 0.1M
2023-05-16 34.85 35.10 34.15 34.35 0.1M
2023-05-15 35.05 35.55 33.80 34.10 0.1M
2023-05-12 35.85 36.80 34.70 35.60 0.1M
2023-05-11 35.90 36.75 35.70 35.90 0.1M
2023-05-10 36.00 37.20 35.15 36.60 0.2M
2023-05-09 33.00 37.80 32.95 35.95 0.4M
2023-05-08 33.15 34.30 32.30 32.85 0.1M
2023-05-05 34.20 34.70 32.90 33.10 0.1M
2023-05-04 32.90 35.40 32.10 33.85 0.2M
2023-05-03 32.10 34.00 31.70 32.15 0.1M
2023-05-02 34.05 34.35 32.15 32.70 0.1M
2023-04-28 34.90 35.00 33.30 34.35 0.1M
2023-04-27 35.00 35.45 33.25 34.50 0.4M
2023-04-26 28.80 34.55 28.80 34.40 1.0M
2023-04-25 29.05 30.55 28.60 28.80 0.0M
2023-04-24 29.75 30.15 28.50 29.10 0.0M
2023-04-21 30.60 31.05 29.25 29.55 0.0M
2023-04-20 30.60 31.40 30.40 30.60 0.0M
2023-04-19 30.20 31.90 30.20 31.05 0.1M
2023-04-18 30.50 32.60 30.05 30.70 0.1M
2023-04-17 31.90 32.65 30.30 30.95 0.1M
2023-04-13 28.15 31.50 28.15 30.75 0.3M
2023-04-12 26.25 29.00 26.25 28.15 0.1M
2023-04-11 27.40 28.00 26.55 26.85 0.0M
2023-04-10 29.00 29.10 27.05 27.50 0.2M
2023-04-06 30.00 30.00 27.35 28.25 0.2M
2023-04-05 25.85 29.65 25.60 28.80 0.3M
2023-04-03 22.20 25.80 22.20 25.30 0.2M
2023-03-31 21.75 23.85 21.25 22.10 0.1M
2023-03-29 20.70 22.50 20.70 21.30 0.2M
2023-03-28 22.40 22.55 20.80 21.10 0.3M
2023-03-27 22.95 22.95 22.00 22.40 0.1M
2023-03-24 23.90 23.90 22.55 22.95 0.1M
2023-03-23 23.75 24.15 23.05 23.40 0.2M
2023-03-22 23.75 24.95 23.50 23.75 0.1M
2023-03-21 24.20 25.50 23.10 23.70 0.1M
2023-03-20 24.45 24.80 23.15 23.70 0.1M
2023-03-17 24.35 24.90 23.90 24.15 0.1M
2023-03-16 24.20 24.85 23.60 24.10 0.1M
2023-03-15 26.25 26.85 24.00 24.60 0.1M
2023-03-14 25.70 26.25 24.50 25.65 0.1M
2023-03-13 27.00 27.45 25.90 26.10 0.1M
2023-03-10 26.65 27.75 26.65 26.95 0.1M
2023-03-09 28.35 28.35 27.40 27.55 0.0M
2023-03-08 28.05 28.10 27.00 27.55 0.1M
2023-03-06 28.45 28.45 27.30 27.50 0.0M
2023-03-03 26.70 29.80 26.70 27.30 0.2M
2023-03-02 27.50 28.50 26.60 26.95 0.2M
2023-03-01 28.50 28.80 27.35 27.70 0.1M
2023-02-28 29.60 29.60 28.10 28.45 0.1M
2023-02-27 28.00 29.40 27.20 29.05 0.2M
2023-02-24 26.90 29.50 24.75 27.95 0.4M
2023-02-23 25.00 26.50 22.65 25.10 0.3M
2023-02-22 26.60 27.45 22.65 24.70 0.3M
2023-02-21 28.50 28.50 25.90 26.95 0.1M
2023-02-20 29.15 30.25 27.60 28.00 0.1M
2023-02-17 30.90 31.55 28.60 29.10 0.1M
2023-02-16 30.80 30.95 30.10 30.35 0.1M
2023-02-15 28.05 30.25 28.00 29.45 0.1M
2023-02-14 28.95 29.40 28.00 28.15 0.1M
2023-02-13 29.15 29.55 28.70 28.90 0.1M
2023-02-10 30.20 30.30 28.55 29.50 0.3M
2023-02-09 30.20 33.20 30.15 31.85 0.2M
2023-02-08 29.85 30.95 29.45 30.50 0.1M
2023-02-07 30.60 30.70 29.50 30.00 0.0M
2023-02-06 30.30 31.00 29.80 30.00 0.1M
2023-02-03 31.90 31.90 29.70 30.60 0.1M
2023-02-02 30.75 31.45 30.00 30.80 0.0M
2023-02-01 30.45 30.75 29.65 30.25 0.1M
2023-01-31 30.25 30.90 28.90 29.90 0.1M
2023-01-30 30.00 31.50 29.30 29.60 0.1M
2023-01-27 30.40 30.65 29.00 30.00 0.1M
2023-01-25 31.05 31.40 29.80 30.25 0.1M
2023-01-24 32.00 32.80 31.25 31.45 0.1M
2023-01-23 31.40 32.40 30.50 31.45 0.1M
2023-01-20 31.00 31.65 30.55 30.80 0.0M
2023-01-19 31.65 32.40 30.70 30.80 0.1M
2023-01-18 32.85 32.85 31.15 31.70 0.1M
2023-01-17 30.55 32.60 30.35 32.15 0.1M
2023-01-16 31.45 31.45 29.95 30.15 0.1M
2023-01-13 30.15 31.25 30.00 30.55 0.0M
2023-01-12 31.30 31.30 29.70 30.10 0.1M
2023-01-11 31.10 31.85 29.85 30.75 0.1M
2023-01-10 31.35 33.10 30.20 31.30 0.1M
2023-01-09 32.15 32.50 31.55 31.80 0.1M
2023-01-06 32.35 32.50 31.70 32.05 0.0M
2023-01-05 32.85 32.85 31.60 32.15 0.0M
2023-01-04 32.70 33.50 31.50 32.05 0.1M
2023-01-03 33.55 33.55 32.10 32.70 0.0M
2023-01-02 32.70 33.40 32.40 32.55 0.0M