MT Educare

MTED
🏛️ 인도 →
2.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.87 4.09 3.87 4.00 0.0M
2023-12-28 3.90 4.00 3.85 3.90 0.0M
2023-12-27 3.85 4.04 3.85 3.90 0.0M
2023-12-26 3.91 3.92 3.85 3.91 0.0M
2023-12-22 3.90 3.90 3.85 3.90 0.0M
2023-12-21 3.90 3.90 3.85 3.85 0.0M
2023-12-20 4.10 4.10 3.85 3.96 0.0M
2023-12-19 4.05 4.05 4.00 4.04 0.0M
2023-12-18 4.05 4.05 4.00 4.03 0.0M
2023-12-15 3.91 4.03 3.91 3.93 0.0M
2023-12-14 4.05 4.10 3.90 3.95 0.0M
2023-12-13 4.00 4.05 3.90 3.96 0.0M
2023-12-12 4.00 4.14 3.95 3.96 0.0M
2023-12-11 4.15 4.18 3.80 4.00 0.1M
2023-12-08 3.93 4.02 3.93 4.00 0.0M
2023-12-07 4.00 4.00 3.90 3.92 0.0M
2023-12-06 3.87 3.87 3.85 3.86 0.0M
2023-12-05 3.94 3.94 3.80 3.92 0.0M
2023-12-04 3.80 4.00 3.80 3.83 0.0M
2023-12-01 3.99 3.99 3.82 3.89 0.0M
2023-11-30 3.95 3.95 3.85 3.86 0.0M
2023-11-29 3.90 3.95 3.80 3.95 0.0M
2023-11-28 3.91 4.00 3.89 3.89 0.0M
2023-11-24 3.85 3.94 3.85 3.89 0.0M
2023-11-23 3.90 3.93 3.80 3.84 0.0M
2023-11-22 3.88 3.95 3.80 3.93 0.0M
2023-11-21 3.90 3.93 3.75 3.89 0.0M
2023-11-20 4.00 4.10 3.82 3.85 0.0M
2023-11-17 3.91 4.10 3.90 4.02 0.1M
2023-11-16 4.10 4.30 4.04 4.05 0.0M
2023-11-15 4.20 4.20 3.96 4.15 0.1M
2023-11-13 4.00 4.20 3.85 4.10 0.1M
2023-11-12 3.79 4.05 3.79 4.05 0.0M
2023-11-10 3.71 3.95 3.65 3.91 0.1M
2023-11-09 3.51 3.84 3.51 3.80 0.0M
2023-11-08 3.42 3.66 3.42 3.66 0.0M
2023-11-07 3.21 3.49 3.21 3.49 0.0M
2023-11-06 3.15 3.33 3.15 3.33 0.1M
2023-11-03 3.19 3.32 3.10 3.18 0.0M
2023-11-02 3.12 3.24 3.00 3.19 0.0M
2023-11-01 3.38 3.40 3.14 3.15 0.1M
2023-10-31 3.33 3.64 3.30 3.30 0.1M
2023-10-30 3.31 3.47 3.16 3.47 0.0M
2023-10-27 3.47 3.62 3.30 3.31 0.1M
2023-10-26 3.65 3.65 3.47 3.47 0.1M
2023-10-25 3.84 3.95 3.65 3.65 0.1M
2023-10-23 3.51 3.84 3.51 3.84 0.0M
2023-10-20 4.00 4.00 3.63 3.66 0.1M
2023-10-19 3.86 3.94 3.80 3.82 0.1M
2023-10-18 3.95 4.14 3.95 4.00 0.0M
2023-10-17 4.12 4.18 3.84 4.00 0.1M
2023-10-16 4.34 4.34 4.04 4.04 0.1M
2023-10-13 3.91 4.30 3.91 4.25 0.0M
2023-10-12 3.98 4.17 3.95 4.10 0.1M
2023-10-11 4.04 4.20 3.84 3.98 0.1M
2023-10-10 4.04 4.04 4.04 4.04 0.1M
2023-10-09 4.30 4.30 4.25 4.25 0.0M
2023-10-06 4.47 4.47 4.47 4.47 0.0M
2023-10-05 4.94 4.94 4.70 4.70 0.0M
2023-10-04 5.15 5.30 4.94 4.94 0.1M
2023-10-03 5.30 5.30 5.15 5.20 0.0M
2023-09-29 5.15 5.34 5.15 5.25 0.0M
2023-09-28 5.19 5.30 5.19 5.25 0.0M
2023-09-27 5.15 5.30 5.10 5.30 0.0M
2023-09-26 5.15 5.29 5.15 5.28 0.0M
2023-09-25 5.20 5.30 5.20 5.23 0.0M
2023-09-22 5.05 5.30 5.01 5.17 0.0M
2023-09-21 5.15 5.20 5.05 5.09 0.0M
2023-09-20 5.15 5.47 5.11 5.11 0.0M
2023-09-18 5.25 5.47 5.16 5.24 0.0M
2023-09-15 4.90 5.25 4.75 5.21 0.1M
2023-09-14 5.15 5.20 4.97 5.00 0.0M
2023-09-13 5.50 5.50 5.23 5.23 0.0M
2023-09-12 5.90 5.90 5.50 5.50 0.0M
2023-09-11 5.26 5.63 5.26 5.63 0.0M
2023-09-08 5.25 5.46 5.25 5.37 0.1M
2023-09-07 5.30 5.34 5.13 5.20 0.1M
2023-09-06 5.08 5.09 4.98 5.09 0.1M
2023-09-05 4.80 4.85 4.70 4.85 0.1M
2023-09-04 4.55 4.62 4.50 4.62 0.1M
2023-09-01 4.40 4.40 4.25 4.40 0.1M
2023-08-31 4.27 4.34 4.15 4.34 0.0M
2023-08-30 4.20 4.34 4.14 4.25 0.0M
2023-08-29 4.05 4.44 4.05 4.20 0.0M
2023-08-28 4.24 4.25 4.05 4.25 0.0M
2023-08-25 4.05 4.05 4.05 4.05 0.0M
2023-08-24 4.25 4.25 4.05 4.07 0.0M
2023-08-23 4.14 4.25 4.06 4.20 0.0M
2023-08-22 4.14 4.24 4.14 4.24 0.0M
2023-08-21 3.97 4.23 3.86 4.10 0.0M
2023-08-18 4.30 4.30 4.00 4.04 0.0M
2023-08-17 4.05 4.20 4.05 4.19 0.0M
2023-08-16 4.10 4.30 4.07 4.20 0.0M
2023-08-14 4.15 4.16 4.15 4.15 0.0M
2023-08-11 4.39 4.44 4.06 4.36 0.0M
2023-08-10 4.20 4.24 4.06 4.24 0.0M
2023-08-09 4.10 4.13 4.00 4.04 0.0M
2023-08-08 4.05 4.05 3.90 3.94 0.0M
2023-08-07 4.00 4.24 4.00 4.06 0.0M
2023-08-04 3.87 4.10 3.87 4.05 0.0M
2023-08-03 3.75 3.95 3.75 3.91 0.0M
2023-08-02 3.90 3.95 3.90 3.90 0.0M
2023-08-01 4.14 4.14 3.85 3.87 0.1M
2023-07-31 4.24 4.24 4.05 4.05 0.0M
2023-07-28 4.10 4.29 3.92 4.26 0.0M
2023-07-27 3.89 4.09 3.89 4.09 0.0M
2023-07-26 3.75 3.93 3.60 3.90 0.1M
2023-07-25 3.74 3.84 3.71 3.75 0.0M
2023-07-24 3.83 3.84 3.82 3.82 0.0M
2023-07-21 3.80 3.94 3.80 3.81 0.0M
2023-07-20 3.74 3.80 3.56 3.79 0.0M
2023-07-19 3.87 3.97 3.67 3.74 0.0M
2023-07-18 3.95 4.10 3.85 3.85 0.0M
2023-07-17 4.00 4.29 3.92 4.05 0.1M
2023-07-14 4.13 4.13 4.01 4.09 0.0M
2023-07-13 4.00 4.14 3.91 4.14 0.0M
2023-07-12 4.00 4.00 4.00 4.00 0.0M
2023-07-11 4.00 4.05 4.00 4.05 0.0M
2023-07-10 4.02 4.10 4.02 4.08 0.0M
2023-07-07 4.22 4.22 4.03 4.10 0.0M
2023-07-06 4.05 4.25 4.05 4.12 0.0M
2023-07-05 4.19 4.19 4.06 4.10 0.0M
2023-07-04 3.86 4.19 3.86 4.19 0.0M
2023-07-03 4.06 4.11 3.96 4.00 0.0M
2023-06-30 4.00 4.15 4.00 4.06 0.0M
2023-06-28 4.02 4.25 4.02 4.13 0.0M
2023-06-27 4.10 4.10 4.10 4.10 0.0M
2023-06-26 4.29 4.29 4.10 4.10 0.0M
2023-06-23 4.15 4.29 4.15 4.20 0.0M
2023-06-22 4.39 4.39 4.11 4.13 0.0M
2023-06-21 4.17 4.30 4.17 4.20 0.0M
2023-06-20 4.38 4.38 4.17 4.28 0.0M
2023-06-19 4.47 4.47 4.25 4.38 0.0M
2023-06-16 4.20 4.40 4.20 4.40 0.0M
2023-06-15 4.40 4.40 4.40 4.40 0.0M
2023-06-14 4.26 4.35 4.26 4.35 0.0M
2023-06-13 4.58 4.58 4.35 4.35 0.0M
2023-06-12 4.25 4.48 4.25 4.42 0.0M
2023-06-09 4.33 4.49 4.25 4.38 0.0M
2023-06-08 4.41 4.41 4.33 4.33 0.0M
2023-06-07 4.17 4.41 4.17 4.38 0.0M
2023-06-06 4.39 4.39 4.11 4.35 0.0M
2023-06-05 4.20 4.30 4.16 4.20 0.0M
2023-06-02 4.20 4.25 4.15 4.25 0.0M
2023-06-01 4.29 4.29 4.11 4.27 0.0M
2023-05-31 4.20 4.30 4.16 4.29 0.0M
2023-05-30 4.20 4.40 4.16 4.33 0.0M
2023-05-29 4.25 4.44 4.25 4.37 0.0M
2023-05-26 4.45 4.45 4.30 4.44 0.0M
2023-05-25 4.35 4.50 4.35 4.49 0.0M
2023-05-24 4.32 4.65 4.32 4.49 0.0M
2023-05-23 4.39 4.49 4.30 4.49 0.0M
2023-05-22 4.55 4.55 4.40 4.45 0.0M
2023-05-19 4.50 4.65 4.50 4.52 0.0M
2023-05-18 4.65 4.65 4.43 4.46 0.0M
2023-05-17 4.59 4.65 4.47 4.58 0.0M
2023-05-16 4.70 4.70 4.55 4.55 0.0M
2023-05-15 4.82 4.82 4.50 4.72 0.0M
2023-05-12 4.60 4.72 4.52 4.70 0.0M
2023-05-11 4.69 4.69 4.60 4.60 0.0M
2023-05-10 4.61 4.61 4.60 4.60 0.0M
2023-05-09 4.80 4.80 4.60 4.60 0.0M
2023-05-08 4.88 4.88 4.61 4.63 0.0M
2023-05-05 4.79 4.79 4.62 4.72 0.0M
2023-05-04 4.84 4.84 4.52 4.83 0.0M
2023-05-03 4.51 4.70 4.40 4.67 0.0M
2023-05-02 4.70 4.70 4.55 4.55 0.0M
2023-04-28 4.48 4.51 4.43 4.51 0.0M
2023-04-27 4.30 4.30 4.30 4.30 0.0M
2023-04-26 4.40 4.49 4.28 4.28 0.0M
2023-04-25 4.25 4.43 4.25 4.43 0.0M
2023-04-24 4.50 4.60 4.40 4.40 0.0M
2023-04-21 4.55 4.55 4.20 4.55 0.0M
2023-04-20 4.70 4.70 4.33 4.38 0.0M
2023-04-19 4.59 4.59 4.55 4.55 0.0M
2023-04-18 4.69 4.69 4.43 4.48 0.0M
2023-04-17 4.26 4.64 4.23 4.50 0.0M
2023-04-13 4.50 4.65 4.26 4.45 0.0M
2023-04-12 4.30 4.49 4.16 4.46 0.0M
2023-04-11 4.22 4.30 4.20 4.28 0.0M
2023-04-10 4.11 4.30 4.11 4.16 0.0M
2023-04-06 3.99 4.16 3.95 4.11 0.0M
2023-04-05 3.63 3.99 3.63 3.98 0.0M
2023-04-03 3.70 3.88 3.60 3.80 0.0M
2023-03-31 3.72 3.80 3.68 3.70 0.0M
2023-03-29 4.09 4.09 3.71 3.72 0.0M
2023-03-28 4.10 4.10 3.90 3.90 0.0M
2023-03-27 4.48 4.48 4.06 4.10 0.0M
2023-03-24 4.35 4.63 4.19 4.27 0.0M
2023-03-23 4.65 4.75 4.41 4.41 0.2M
2023-03-22 4.84 4.84 4.51 4.64 0.4M
2023-03-21 4.35 4.71 4.35 4.61 0.4M
2023-03-20 4.70 4.85 4.48 4.49 0.4M
2023-03-17 4.99 4.99 4.62 4.70 0.4M
2023-03-16 4.60 4.90 4.60 4.80 0.4M
2023-03-15 4.75 4.75 4.55 4.74 0.4M
2023-03-14 4.75 5.15 4.75 4.75 0.0M
2023-03-13 5.28 5.30 5.00 5.00 0.0M
2023-03-10 4.85 5.12 4.85 5.08 0.0M
2023-03-09 5.01 5.01 4.80 4.96 0.0M
2023-03-08 4.88 4.90 4.57 4.84 0.0M
2023-03-06 4.45 4.72 4.45 4.72 0.0M
2023-03-03 4.33 4.55 4.33 4.50 0.0M
2023-03-02 4.20 4.50 4.20 4.35 0.0M
2023-03-01 4.30 4.36 4.10 4.36 0.0M
2023-02-28 4.35 4.35 4.15 4.16 0.0M
2023-02-27 4.40 4.60 4.21 4.32 0.0M
2023-02-24 4.25 4.61 4.21 4.43 0.0M
2023-02-23 4.55 4.55 4.43 4.43 0.0M
2023-02-22 4.99 4.99 4.66 4.66 0.0M
2023-02-21 5.04 5.08 4.80 4.90 0.0M
2023-02-20 5.20 5.20 4.92 5.04 0.0M
2023-02-17 5.50 5.50 5.15 5.16 0.0M
2023-02-16 5.66 5.66 5.38 5.38 0.0M
2023-02-15 6.00 6.00 5.66 5.66 0.0M
2023-02-14 5.63 5.95 5.63 5.95 0.0M
2023-02-13 6.00 6.00 5.75 5.76 0.0M
2023-02-10 5.90 6.09 5.90 6.00 0.0M
2023-02-09 5.80 5.98 5.80 5.95 0.0M
2023-02-08 5.99 5.99 5.75 5.76 0.0M
2023-02-07 5.95 6.05 5.75 5.78 0.0M
2023-02-06 5.98 5.99 5.64 5.89 0.0M
2023-02-03 5.90 5.90 5.55 5.71 0.0M
2023-02-02 5.94 6.00 5.55 5.83 0.0M
2023-02-01 5.95 6.00 5.71 5.72 0.0M
2023-01-31 6.00 6.00 5.75 5.93 0.0M
2023-01-30 6.15 6.15 5.84 5.85 0.0M
2023-01-27 6.45 6.45 6.01 6.14 0.0M
2023-01-25 6.40 6.40 6.11 6.29 0.0M
2023-01-24 6.25 6.50 6.21 6.33 0.0M
2023-01-23 6.70 6.70 6.32 6.41 0.0M
2023-01-20 6.75 6.75 6.40 6.59 0.0M
2023-01-19 6.70 6.79 6.45 6.60 0.0M
2023-01-18 6.50 6.89 6.42 6.60 0.0M
2023-01-17 6.65 6.89 6.61 6.67 0.0M
2023-01-16 6.75 6.98 6.75 6.75 0.0M
2023-01-13 6.69 6.70 6.45 6.70 0.0M
2023-01-12 6.31 6.69 6.30 6.39 0.0M
2023-01-11 6.75 6.75 6.30 6.54 0.0M
2023-01-10 6.51 6.99 6.50 6.51 0.0M
2023-01-09 7.05 7.29 6.84 6.84 0.0M
2023-01-06 7.07 7.49 7.07 7.20 0.0M
2023-01-05 7.44 7.44 7.05 7.27 0.0M
2023-01-04 7.15 7.35 7.15 7.30 0.0M
2023-01-03 7.65 7.65 7.21 7.39 0.0M
2023-01-02 7.55 7.60 7.30 7.39 0.0M