Mufin Green Finance Ltd (MUFI)

MUFI
🏛️ 인도 →
86.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 88.17 88.18 88.17 88.18 0.1K
09:20 88.51 88.51 88.51 88.51 0.0K
09:25 88.35 88.35 88.00 88.00 0.3K
09:30 87.63 88.39 87.63 88.13 0.3K
09:35 87.80 87.80 87.80 87.80 0.3K
09:40 88.20 88.20 87.99 87.99 0.0K
09:45 86.90 86.90 86.86 86.86 0.5K
09:50 86.99 87.78 86.99 87.70 1.9K
09:55 87.85 87.85 87.85 87.85 0.0K
10:05 87.80 87.88 87.80 87.88 0.1K
10:10 87.68 87.68 87.68 87.68 0.1K
10:20 87.52 87.52 87.52 87.52 0.6K
10:30 87.62 87.62 87.62 87.62 0.5K
10:35 87.16 87.22 87.16 87.22 0.0K
10:40 87.48 87.48 87.48 87.48 0.0K
10:55 87.04 87.21 87.04 87.21 0.2K
11:10 87.21 87.21 87.21 87.21 0.0K
11:15 87.49 87.49 87.43 87.43 0.4K
11:25 87.61 87.61 87.51 87.51 0.5K
12:00 87.30 87.30 87.30 87.30 1.2K
12:15 87.30 87.30 87.30 87.30 0.1K
12:45 86.97 86.97 86.97 86.97 0.6K
12:50 87.08 87.35 87.08 87.35 0.2K
12:55 87.21 87.21 87.21 87.21 0.0K
13:05 87.01 87.01 87.01 87.01 0.0K
13:10 86.96 86.96 86.83 86.83 0.2K
13:15 87.07 87.48 87.07 87.12 0.7K
13:35 87.50 87.50 87.50 87.50 0.1K
13:45 87.41 87.41 87.12 87.12 1.2K
14:05 86.75 86.75 86.75 86.75 0.6K
14:20 86.67 86.67 86.67 86.67 0.2K
14:30 86.57 86.57 86.57 86.57 0.2K
14:40 86.54 86.54 86.54 86.54 0.2K
14:50 86.82 86.82 86.50 86.50 0.1K
15:05 86.50 86.50 86.50 86.50 0.0K
15:10 86.50 86.50 86.21 86.21 0.4K
15:15 86.35 86.35 86.35 86.35 0.1K
15:20 86.21 86.29 86.00 86.00 0.4K
15:25 86.25 86.50 86.25 86.37 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 85.54 87.07 85.29 86.41 0.0M
2025-09-25 88.00 88.51 86.00 86.37 0.0M
2025-09-24 87.20 89.00 86.86 88.45 0.0M
2025-09-23 86.06 87.77 86.06 87.06 0.0M
2025-09-22 88.44 89.36 85.80 86.11 0.0M
2025-09-19 91.37 91.37 89.19 89.79 0.0M
2025-09-18 88.49 92.10 87.78 91.26 0.0M
2025-09-17 90.00 90.00 87.56 87.96 0.0M
2025-09-16 88.25 90.26 88.17 88.90 0.0M
2025-09-15 88.00 89.53 87.79 89.20 0.0M
2025-09-12 91.99 92.25 88.00 89.26 0.0M
2025-09-11 90.00 92.00 89.65 91.03 0.1M
2025-09-10 90.88 92.85 89.06 90.18 0.1M
2025-09-09 90.52 91.97 88.61 90.32 0.1M
2025-09-08 83.50 92.50 83.50 88.74 0.4M
2025-09-05 85.27 86.59 83.06 83.77 0.0M
2025-09-04 86.57 86.57 85.52 85.95 0.0M
2025-09-03 87.75 87.75 85.05 86.11 0.0M
2025-09-02 86.50 87.29 85.66 86.00 0.0M
2025-09-01 85.89 86.70 85.61 86.50 0.0M
2025-08-29 86.46 86.46 83.62 85.33 0.0M
2025-08-28 84.51 85.64 84.22 84.80 0.0M
2025-08-26 86.00 87.02 84.13 84.75 0.0M
2025-08-25 88.00 88.01 85.01 85.71 0.0M
2025-08-22 88.65 89.17 86.57 88.08 0.0M
2025-08-21 88.70 89.01 85.06 87.84 0.0M
2025-08-20 91.41 91.41 88.07 88.78 0.0M
2025-08-19 91.30 91.76 89.53 91.01 0.0M
2025-08-18 91.00 96.75 90.49 91.32 0.1M
2025-08-14 92.00 94.39 91.27 92.03 0.1M
2025-08-13 91.49 92.93 90.28 92.66 0.0M
2025-08-12 89.58 91.95 88.66 90.07 0.0M
2025-08-11 89.94 90.00 87.23 88.63 0.0M
2025-08-08 88.33 89.58 87.06 88.08 0.0M
2025-08-07 90.00 90.00 86.51 88.78 0.0M
2025-08-06 88.05 91.09 84.89 88.54 0.1M
2025-08-05 87.66 88.00 86.27 87.51 0.0M
2025-08-04 88.32 88.40 86.86 86.98 0.0M
2025-08-01 87.78 88.99 85.59 87.73 0.0M
2025-07-31 88.00 88.90 84.27 86.69 0.1M
2025-07-30 87.49 88.91 86.00 88.30 0.0M
2025-07-29 86.89 87.63 85.43 87.44 0.0M
2025-07-28 88.26 89.26 85.50 86.70 0.0M
2025-07-25 89.99 89.99 88.04 88.67 0.0M
2025-07-24 90.00 90.60 88.01 90.08 0.0M
2025-07-23 90.71 92.23 89.20 89.50 0.0M
2025-07-22 89.50 91.78 89.40 90.71 0.0M
2025-07-21 92.00 92.60 90.09 90.80 0.0M
2025-07-18 91.51 93.40 89.30 92.45 0.0M
2025-07-17 93.01 94.24 88.63 91.82 0.1M
2025-07-16 93.01 94.04 92.47 93.44 0.0M
2025-07-15 93.30 94.17 92.50 93.82 0.1M
2025-07-14 92.95 93.20 90.80 92.67 0.0M
2025-07-11 94.95 94.95 91.67 92.03 0.1M
2025-07-10 90.43 93.82 89.50 91.98 0.2M
2025-07-09 87.50 92.25 84.42 91.46 0.2M
2025-07-08 85.38 86.60 83.76 85.88 0.0M
2025-07-07 87.20 88.89 85.00 85.37 0.1M
2025-07-04 82.15 87.00 80.78 86.42 0.3M
2025-07-03 78.83 80.62 78.45 80.53 0.0M
2025-07-02 77.55 79.44 76.00 78.88 0.0M
2025-07-01 76.49 77.55 76.21 77.35 0.0M
2025-06-30 73.51 76.87 73.08 76.58 0.0M
2025-06-27 73.00 74.86 72.00 73.46 0.0M
2025-06-26 73.00 73.89 71.81 73.19 0.0M
2025-06-25 71.79 72.60 70.50 72.05 0.0M
2025-06-24 72.02 75.40 70.25 71.79 0.0M
2025-06-23 73.01 73.89 71.80 72.10 0.0M
2025-06-20 73.00 76.06 70.66 73.89 0.0M
2025-06-19 72.58 72.59 69.00 70.16 0.0M
2025-06-18 73.00 73.70 71.12 71.86 0.1M
2025-06-17 75.20 75.76 71.80 72.12 0.0M
2025-06-16 70.31 75.98 70.31 74.89 0.0M
2025-06-13 76.00 76.00 73.41 75.10 0.0M
2025-06-12 77.90 78.40 75.00 75.42 0.0M
2025-06-11 79.51 80.14 77.26 77.91 0.1M
2025-06-10 76.01 79.79 76.01 79.29 0.0M
2025-06-09 83.98 83.98 79.30 79.96 0.0M
2025-06-06 75.35 80.00 74.82 79.02 0.2M
2025-06-05 77.39 77.39 74.09 75.34 0.0M
2025-06-04 77.44 78.55 76.30 76.75 0.0M
2025-06-03 88.41 88.41 76.26 77.02 0.0M
2025-06-02 78.39 79.61 76.15 78.42 0.0M
2025-05-30 80.00 80.00 74.00 76.93 0.1M
2025-05-29 80.00 81.35 77.07 77.39 0.0M
2025-05-28 80.93 82.90 78.91 79.88 0.1M
2025-05-27 83.62 84.30 80.42 81.00 0.0M
2025-05-26 80.30 84.03 80.30 82.25 0.0M
2025-05-23 81.00 81.58 79.90 80.28 0.0M
2025-05-22 82.49 82.50 78.84 79.76 0.0M
2025-05-21 81.01 82.87 81.01 81.69 0.0M
2025-05-20 84.68 84.73 81.64 82.80 0.0M
2025-05-19 97.01 97.01 82.99 84.04 0.0M
2025-05-16 77.95 88.98 76.01 82.61 0.2M
2025-05-15 76.51 77.56 76.20 76.45 0.0M
2025-05-14 77.62 80.08 75.01 76.44 0.0M
2025-05-13 73.80 75.40 72.42 75.00 0.0M
2025-05-12 73.00 74.95 69.50 73.90 0.0M
2025-05-09 65.01 67.88 65.01 67.30 0.0M
2025-05-08 70.35 71.07 65.00 67.88 0.0M
2025-05-07 70.09 70.82 68.70 70.15 0.0M
2025-05-06 79.00 79.00 70.04 71.08 0.0M
2025-05-05 77.99 77.99 73.00 75.31 0.0M
2025-05-02 79.89 79.89 73.57 74.39 0.0M
2025-04-30 76.50 78.42 71.84 74.67 0.0M
2025-04-29 79.96 80.01 75.23 77.00 0.0M
2025-04-28 80.00 81.20 76.81 77.32 0.0M
2025-04-25 82.34 84.10 73.77 80.64 0.1M
2025-04-24 68.20 80.44 66.70 79.82 0.4M
2025-04-23 67.85 68.72 66.82 67.04 0.0M
2025-04-22 68.49 68.49 66.60 67.43 0.0M
2025-04-21 68.00 69.02 67.45 67.82 0.0M
2025-04-17 69.60 69.78 67.93 68.52 0.0M
2025-04-16 70.08 71.47 68.40 68.96 0.0M
2025-04-15 69.00 71.41 68.55 69.11 0.0M
2025-04-11 71.91 71.91 68.47 69.93 0.0M
2025-04-09 69.30 69.61 68.16 68.76 0.0M
2025-04-08 66.04 71.86 65.71 70.49 0.0M
2025-04-07 68.50 68.50 63.66 64.58 0.0M
2025-04-04 69.81 69.98 68.00 68.94 0.0M
2025-04-03 69.11 70.64 68.67 69.71 0.0M
2025-04-02 70.78 70.78 68.10 69.91 0.0M
2025-04-01 71.01 71.90 69.49 69.85 0.0M
2025-03-28 73.42 73.42 67.50 70.38 0.0M
2025-03-27 69.50 70.68 66.30 67.57 0.0M
2025-03-26 72.90 74.57 69.10 69.39 0.0M
2025-03-25 79.00 79.00 72.35 73.37 0.0M
2025-03-24 76.24 76.56 73.85 74.85 0.0M
2025-03-21 72.25 76.22 72.25 73.29 0.1M
2025-03-20 76.79 77.00 72.61 72.83 0.0M
2025-03-19 75.07 77.73 74.39 75.18 0.0M
2025-03-18 75.03 75.03 70.92 73.96 0.0M
2025-03-17 75.04 76.05 72.14 72.95 0.0M
2025-03-13 77.40 77.40 73.22 73.43 0.0M
2025-03-12 79.07 79.07 74.01 75.15 0.0M
2025-03-11 77.68 80.38 75.96 78.74 0.0M
2025-03-10 99.00 99.00 78.15 79.24 0.0M
2025-03-07 85.50 87.75 84.22 84.93 0.0M
2025-03-06 79.01 85.75 79.01 84.19 0.0M
2025-03-05 79.00 80.62 74.24 80.28 0.0M
2025-03-04 72.25 77.25 72.25 73.94 0.0M
2025-03-03 78.47 82.12 72.04 73.33 0.0M
2025-02-28 81.07 81.77 74.99 79.81 0.0M
2025-02-27 79.00 84.79 79.00 82.69 0.0M
2025-02-25 70.54 82.74 70.54 80.38 0.0M
2025-02-24 72.52 73.50 69.56 71.37 0.0M
2025-02-21 75.99 75.99 71.32 72.52 0.0M
2025-02-20 77.02 77.02 72.42 72.94 0.0M
2025-02-19 72.71 77.10 71.53 75.51 0.0M
2025-02-18 81.00 81.00 69.34 74.47 0.0M
2025-02-17 77.12 77.95 73.66 74.14 0.0M
2025-02-14 83.92 83.92 74.85 77.12 0.0M
2025-02-13 82.31 83.73 80.01 80.56 0.0M
2025-02-12 82.66 84.02 76.82 81.34 0.0M
2025-02-11 88.91 88.91 82.84 83.93 0.0M
2025-02-10 90.30 90.30 86.61 88.89 0.0M
2025-02-07 91.96 91.96 89.45 90.74 0.0M
2025-02-06 92.00 93.56 89.46 90.16 0.0M
2025-02-05 91.04 93.63 89.00 92.08 0.0M
2025-02-04 93.00 93.00 88.40 89.44 0.0M
2025-02-03 93.13 93.13 89.00 89.77 0.0M
2025-02-01 94.17 95.98 92.53 92.89 0.0M
2025-01-31 100.00 100.00 92.00 93.35 0.0M
2025-01-30 94.95 94.95 91.90 92.80 0.0M
2025-01-29 95.00 95.00 90.50 93.00 0.0M
2025-01-28 91.20 91.90 86.00 89.10 0.0M
2025-01-27 97.00 97.00 88.40 91.20 0.0M
2025-01-24 102.00 102.00 97.00 97.65 0.0M
2025-01-23 99.05 100.90 95.75 99.75 0.1M
2025-01-22 100.75 100.75 97.40 98.65 0.0M
2025-01-21 100.25 104.85 99.30 100.20 0.0M
2025-01-20 99.00 102.30 98.00 100.25 0.0M
2025-01-17 105.00 105.00 99.55 103.00 0.0M
2025-01-16 99.60 104.25 97.50 100.10 0.0M
2025-01-15 97.75 100.20 94.05 97.65 0.0M
2025-01-14 99.50 102.00 96.95 100.55 0.0M
2025-01-13 99.70 101.75 96.00 97.55 0.0M
2025-01-10 100.75 101.10 96.40 99.55 0.0M
2025-01-09 102.30 104.75 100.75 101.35 0.0M
2025-01-08 105.00 107.10 103.30 104.45 0.0M
2025-01-07 100.15 105.50 100.15 104.15 0.0M
2025-01-06 108.90 108.90 100.15 102.80 0.0M
2025-01-03 109.00 109.00 106.45 106.75 0.0M
2025-01-02 105.45 110.20 105.45 108.25 0.0M
2025-01-01 105.95 107.65 103.70 107.40 0.0M