Mazagon Dock

MAZG
🏛️ 인도 →
2,887.45
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 2,840.00 2,863.20 2,828.70 2,860.55 8.1K
09:20 2,858.00 2,860.20 2,846.40 2,856.60 5.2K
09:25 2,858.10 2,858.80 2,846.90 2,855.30 4.4K
09:30 2,858.00 2,869.00 2,855.20 2,863.20 4.1K
09:35 2,863.20 2,873.90 2,863.00 2,867.00 5.0K
09:40 2,867.00 2,877.10 2,866.50 2,874.30 3.3K
09:45 2,873.85 2,880.00 2,866.25 2,873.00 2.5K
09:50 2,872.90 2,879.95 2,870.00 2,870.00 2.3K
09:55 2,869.00 2,876.60 2,866.65 2,876.60 2.9K
10:00 2,879.75 2,881.45 2,873.55 2,873.90 2.0K
10:05 2,873.00 2,873.00 2,868.10 2,869.40 0.9K
10:10 2,868.00 2,874.00 2,866.00 2,872.80 1.4K
10:15 2,874.05 2,879.00 2,872.00 2,874.80 0.7K
10:20 2,874.90 2,877.00 2,872.15 2,876.25 0.7K
10:25 2,877.00 2,877.00 2,870.10 2,872.60 0.5K
10:30 2,872.20 2,874.60 2,868.15 2,870.30 1.4K
10:35 2,870.25 2,879.20 2,870.00 2,877.00 3.0K
10:40 2,877.00 2,878.00 2,870.95 2,872.75 0.9K
10:45 2,870.50 2,873.95 2,869.35 2,873.35 1.9K
10:50 2,873.45 2,873.45 2,870.15 2,872.55 0.6K
10:55 2,872.35 2,879.00 2,871.45 2,872.00 2.0K
11:00 2,871.65 2,873.50 2,867.00 2,868.00 2.4K
11:05 2,869.50 2,872.20 2,868.35 2,872.15 0.3K
11:10 2,870.90 2,872.15 2,861.00 2,864.00 3.5K
11:15 2,863.00 2,866.45 2,863.00 2,865.80 0.5K
11:20 2,865.80 2,873.45 2,864.85 2,872.00 4.4K
11:25 2,871.40 2,871.80 2,870.00 2,871.50 0.4K
11:30 2,870.25 2,871.00 2,868.70 2,871.00 1.4K
11:35 2,870.00 2,879.55 2,869.85 2,875.90 1.3K
11:40 2,875.60 2,885.50 2,875.45 2,885.00 3.0K
11:45 2,885.35 2,885.35 2,879.20 2,879.20 1.1K
11:50 2,878.45 2,879.90 2,877.80 2,877.90 1.2K
11:55 2,877.90 2,880.00 2,872.00 2,880.00 1.0K
12:00 2,880.95 2,884.05 2,879.70 2,879.90 1.2K
12:05 2,879.90 2,881.30 2,879.00 2,880.50 0.3K
12:10 2,880.30 2,880.30 2,874.45 2,875.55 0.3K
12:15 2,875.50 2,875.50 2,870.50 2,870.50 1.1K
12:20 2,874.65 2,874.80 2,870.50 2,873.05 0.3K
12:25 2,873.00 2,875.60 2,872.70 2,872.70 0.7K
12:30 2,872.00 2,875.00 2,872.00 2,874.85 0.2K
12:35 2,874.85 2,875.00 2,872.55 2,873.70 0.2K
12:40 2,874.95 2,876.65 2,872.55 2,876.65 0.3K
12:45 2,876.50 2,877.00 2,872.80 2,875.30 0.2K
12:50 2,876.75 2,878.00 2,873.85 2,875.80 1.5K
12:55 2,877.70 2,878.00 2,875.80 2,878.00 0.2K
13:00 2,876.90 2,878.00 2,875.00 2,875.40 0.1K
13:05 2,877.00 2,878.00 2,873.20 2,878.00 0.3K
13:10 2,878.00 2,879.50 2,877.50 2,878.50 0.4K
13:15 2,875.80 2,878.40 2,875.80 2,876.30 0.0K
13:20 2,876.30 2,876.30 2,868.00 2,871.40 1.8K
13:25 2,873.40 2,873.40 2,869.00 2,870.15 0.6K
13:30 2,870.15 2,876.45 2,870.00 2,873.10 1.4K
13:35 2,873.70 2,875.95 2,872.10 2,872.80 0.2K
13:40 2,872.80 2,874.55 2,869.80 2,874.55 1.8K
13:45 2,872.80 2,874.40 2,871.05 2,871.05 0.2K
13:50 2,871.05 2,873.45 2,871.05 2,872.30 0.1K
13:55 2,874.05 2,875.00 2,874.05 2,875.00 0.1K
14:00 2,875.00 2,875.25 2,873.25 2,873.55 0.2K
14:05 2,873.60 2,875.60 2,872.30 2,872.30 0.9K
14:10 2,872.30 2,873.60 2,871.00 2,871.00 0.8K
14:15 2,872.35 2,874.35 2,872.20 2,874.00 0.2K
14:20 2,872.90 2,874.15 2,872.35 2,873.45 0.2K
14:25 2,873.50 2,874.80 2,873.05 2,874.75 0.2K
14:30 2,873.50 2,877.95 2,873.45 2,876.35 0.4K
14:35 2,876.15 2,878.00 2,875.90 2,878.00 1.0K
14:40 2,878.00 2,879.90 2,878.00 2,879.40 0.6K
14:45 2,879.50 2,879.50 2,876.00 2,876.00 0.6K
14:50 2,876.10 2,877.00 2,873.00 2,873.65 2.4K
14:55 2,875.00 2,875.30 2,872.80 2,874.45 0.6K
15:00 2,875.00 2,876.30 2,872.80 2,873.05 1.0K
15:05 2,875.10 2,879.40 2,873.90 2,879.40 1.8K
15:10 2,878.45 2,879.50 2,875.90 2,878.00 1.1K
15:15 2,878.00 2,882.00 2,877.25 2,880.20 2.4K
15:20 2,881.95 2,884.60 2,880.70 2,882.80 1.2K
15:25 2,881.20 2,889.90 2,881.10 2,881.80 4.8K
날짜 시가 고가 저가 종가 거래량
2025-10-06 2,885.00 2,904.60 2,861.00 2,887.45 0.1M
2025-10-03 2,842.00 2,889.95 2,828.70 2,881.80 0.1M
2025-10-01 2,768.20 2,875.00 2,757.60 2,842.00 0.2M
2025-09-30 2,752.45 2,794.35 2,711.90 2,763.05 0.1M
2025-09-29 2,823.15 2,866.00 2,725.15 2,749.45 0.1M
2025-09-26 2,902.50 2,919.80 2,821.10 2,829.25 0.1M
2025-09-25 2,961.20 2,991.80 2,917.40 2,924.20 0.1M
2025-09-24 2,964.85 2,995.00 2,925.00 2,939.70 0.1M
2025-09-23 2,980.90 2,991.95 2,917.80 2,939.90 0.1M
2025-09-22 3,010.05 3,061.00 2,963.15 2,975.10 0.2M
2025-09-19 2,983.45 3,015.00 2,971.05 2,986.15 0.1M
2025-09-18 3,000.30 3,030.00 2,972.85 2,983.50 0.2M
2025-09-17 2,949.95 3,015.00 2,946.65 2,997.05 0.2M
2025-09-16 2,929.95 2,959.00 2,895.65 2,946.30 0.1M
2025-09-15 2,950.00 2,958.00 2,914.20 2,923.75 0.2M
2025-09-12 2,807.90 2,939.45 2,792.00 2,925.60 0.2M
2025-09-11 2,797.90 2,815.70 2,753.55 2,793.95 0.1M
2025-09-10 2,690.00 2,760.00 2,687.85 2,754.85 0.1M
2025-09-09 2,677.65 2,701.45 2,664.00 2,684.55 0.0M
2025-09-08 2,670.90 2,692.40 2,658.00 2,664.50 0.0M
2025-09-05 2,675.05 2,695.45 2,647.70 2,669.90 0.1M
2025-09-04 2,730.30 2,749.95 2,675.05 2,680.60 0.1M
2025-09-03 2,744.90 2,779.00 2,710.10 2,715.95 0.1M
2025-09-02 2,662.95 2,757.85 2,635.10 2,731.35 0.2M
2025-09-01 2,607.20 2,663.30 2,588.10 2,654.65 0.1M
2025-08-29 2,630.00 2,659.60 2,599.00 2,605.95 0.1M
2025-08-28 2,669.00 2,696.00 2,621.00 2,628.55 0.1M
2025-08-26 2,730.70 2,734.50 2,672.10 2,688.40 0.2M
2025-08-25 2,795.05 2,798.15 2,737.15 2,756.20 0.2M
2025-08-22 2,765.15 2,765.15 2,696.00 2,700.65 0.1M
2025-08-21 2,780.20 2,840.90 2,747.65 2,765.35 0.2M
2025-08-20 2,747.40 2,795.00 2,722.25 2,777.50 0.1M
2025-08-19 2,739.95 2,759.00 2,702.05 2,747.25 0.1M
2025-08-18 2,760.05 2,785.00 2,716.10 2,739.95 0.1M
2025-08-14 2,753.65 2,753.65 2,710.20 2,722.05 0.1M
2025-08-13 2,715.00 2,769.00 2,705.00 2,748.85 0.1M
2025-08-12 2,707.55 2,728.95 2,649.05 2,691.00 0.1M
2025-08-11 2,638.15 2,755.00 2,625.00 2,698.00 0.2M
2025-08-08 2,786.90 2,790.00 2,625.10 2,638.15 0.2M
2025-08-07 2,761.05 2,797.90 2,721.05 2,786.30 0.1M
2025-08-06 2,883.00 2,884.20 2,751.00 2,764.10 0.1M
2025-08-05 2,783.20 2,858.65 2,772.65 2,848.80 0.1M
2025-08-04 2,691.05 2,787.95 2,691.05 2,768.00 0.1M
2025-08-01 2,786.25 2,786.25 2,709.00 2,721.55 0.1M
2025-07-31 2,720.40 2,811.70 2,708.00 2,772.40 0.2M
2025-07-30 2,729.00 2,768.00 2,710.50 2,760.70 0.1M
2025-07-29 2,700.00 2,762.00 2,644.90 2,719.75 0.3M
2025-07-28 2,886.70 2,907.80 2,766.55 2,789.80 0.2M
2025-07-25 2,962.05 2,964.95 2,880.00 2,886.70 0.1M
2025-07-24 2,930.00 2,977.00 2,922.25 2,960.00 0.2M
2025-07-23 2,934.05 2,945.65 2,871.90 2,919.65 0.1M
2025-07-22 2,965.00 3,022.05 2,912.00 2,922.30 0.2M
2025-07-21 2,999.80 2,999.80 2,925.20 2,952.50 0.1M
2025-07-18 3,055.00 3,090.95 2,975.50 2,981.85 0.1M
2025-07-17 3,113.95 3,136.70 3,041.05 3,051.35 0.1M
2025-07-16 3,120.05 3,131.00 3,101.00 3,107.35 0.0M
2025-07-15 3,122.85 3,149.55 3,095.30 3,114.95 0.1M
2025-07-14 3,155.00 3,155.00 3,090.20 3,114.45 0.0M
2025-07-11 3,259.65 3,273.25 3,150.05 3,173.40 0.1M
2025-07-10 3,295.00 3,299.00 3,251.25 3,262.45 0.0M
2025-07-09 3,303.70 3,325.30 3,286.00 3,293.55 0.1M
2025-07-08 3,271.95 3,309.25 3,241.85 3,291.10 0.1M
2025-07-07 3,324.90 3,324.90 3,261.10 3,275.25 0.1M
2025-07-04 3,320.00 3,369.25 3,309.60 3,328.00 0.1M
2025-07-03 3,278.00 3,307.95 3,261.55 3,287.45 0.1M
2025-07-02 3,275.40 3,295.00 3,239.05 3,278.00 0.1M
2025-07-01 3,273.00 3,341.25 3,252.70 3,275.25 0.2M
2025-06-30 3,244.85 3,288.55 3,192.35 3,244.00 0.2M
2025-06-27 3,137.40 3,197.70 3,094.35 3,169.50 0.1M
2025-06-26 3,207.25 3,240.00 3,108.00 3,121.50 0.1M
2025-06-25 3,289.80 3,308.00 3,170.55 3,191.50 0.2M
2025-06-24 3,358.00 3,369.30 3,261.75 3,283.70 0.1M
2025-06-23 3,250.05 3,362.95 3,249.05 3,342.60 0.4M
2025-06-20 3,227.50 3,270.00 3,183.80 3,258.45 0.1M
2025-06-19 3,251.50 3,336.40 3,205.00 3,223.50 0.2M
2025-06-18 3,314.00 3,325.00 3,237.70 3,256.90 0.1M
2025-06-17 3,165.60 3,342.85 3,150.60 3,305.90 0.5M
2025-06-16 3,201.30 3,251.65 3,077.90 3,165.60 0.2M
2025-06-13 3,140.20 3,263.00 3,130.75 3,199.60 0.3M
2025-06-12 3,314.00 3,342.25 3,202.25 3,211.35 0.1M
2025-06-11 3,400.35 3,415.35 3,284.65 3,314.00 0.1M
2025-06-10 3,394.80 3,427.00 3,378.35 3,396.85 0.2M
2025-06-09 3,434.80 3,436.90 3,360.00 3,369.35 0.1M
2025-06-06 3,450.00 3,496.80 3,380.30 3,404.10 0.2M
2025-06-05 3,449.95 3,460.00 3,380.60 3,429.55 0.4M
2025-06-04 3,464.00 3,548.00 3,406.00 3,413.40 0.5M
2025-06-03 3,397.80 3,478.20 3,393.60 3,438.60 0.3M
2025-06-02 3,480.15 3,494.45 3,376.20 3,383.50 0.4M
2025-05-30 3,450.05 3,596.20 3,450.00 3,480.10 0.6M
2025-05-29 3,684.00 3,778.00 3,682.05 3,749.30 0.3M
2025-05-28 3,650.05 3,698.50 3,623.30 3,663.75 0.4M
2025-05-27 3,553.25 3,683.60 3,553.25 3,624.65 0.5M
2025-05-26 3,528.60 3,609.85 3,508.80 3,552.60 0.3M
2025-05-23 3,510.30 3,562.00 3,448.60 3,502.15 0.4M
2025-05-22 3,420.25 3,522.90 3,400.00 3,500.20 0.6M
2025-05-21 3,330.20 3,430.90 3,288.00 3,412.00 0.3M
2025-05-20 3,450.05 3,478.60 3,288.00 3,329.55 0.5M
2025-05-19 3,547.60 3,737.05 3,377.40 3,409.85 0.9M
2025-05-16 3,201.65 3,579.00 3,185.35 3,524.75 1.1M
2025-05-15 3,114.25 3,217.65 3,084.00 3,182.25 0.7M
2025-05-14 3,109.95 3,229.00 3,037.40 3,079.25 0.7M
2025-05-13 2,915.85 3,032.30 2,911.00 3,002.30 0.6M
2025-05-12 3,010.20 3,048.95 2,867.05 2,904.95 0.6M
2025-05-09 2,806.00 2,962.90 2,776.00 2,923.30 1.1M
2025-05-08 2,869.50 2,915.70 2,801.25 2,820.00 0.5M
2025-05-07 2,930.05 3,107.55 2,784.10 2,817.45 0.5M
2025-05-06 3,101.20 3,148.00 2,933.45 2,968.60 0.3M
2025-05-05 3,037.35 3,129.45 2,963.45 3,098.35 0.4M
2025-05-02 3,060.05 3,170.00 2,982.45 2,997.30 1.0M
2025-04-30 3,074.00 3,149.70 2,955.00 3,058.20 0.7M
2025-04-29 2,815.00 3,047.00 2,815.00 3,027.65 1.5M
2025-04-28 2,641.95 2,813.90 2,641.95 2,787.10 0.3M
2025-04-25 2,733.30 2,745.00 2,585.00 2,640.75 0.2M
2025-04-24 2,775.90 2,849.95 2,706.60 2,716.65 0.4M
2025-04-23 2,792.70 2,829.00 2,712.40 2,767.25 0.1M
2025-04-22 2,780.00 2,818.15 2,750.10 2,755.10 0.3M
2025-04-21 2,720.15 2,805.00 2,711.30 2,765.15 0.3M
2025-04-17 2,735.00 2,813.10 2,695.15 2,711.30 0.3M
2025-04-16 2,662.00 2,746.40 2,622.00 2,731.85 0.3M
2025-04-15 2,472.00 2,698.00 2,472.00 2,661.10 0.4M
2025-04-11 2,447.95 2,472.00 2,403.00 2,432.35 0.3M
2025-04-09 2,360.05 2,398.35 2,290.00 2,371.90 0.1M
2025-04-08 2,429.90 2,446.00 2,342.10 2,357.80 0.3M
2025-04-07 2,250.00 2,372.85 2,207.30 2,319.30 0.2M
2025-04-04 2,571.40 2,594.00 2,535.80 2,541.20 0.3M
2025-04-03 2,567.30 2,750.00 2,555.00 2,735.45 0.6M
2025-04-02 2,593.85 2,610.00 2,518.85 2,604.05 0.2M
2025-04-01 2,641.80 2,686.35 2,570.35 2,578.65 0.1M
2025-03-28 2,721.10 2,751.00 2,635.55 2,643.35 0.3M
2025-03-27 2,643.15 2,717.00 2,624.05 2,697.25 0.4M
2025-03-26 2,615.75 2,721.00 2,601.00 2,643.30 0.6M
2025-03-25 2,680.00 2,691.00 2,590.00 2,614.60 0.1M
2025-03-24 2,619.95 2,711.00 2,600.90 2,653.75 0.2M
2025-03-21 2,634.05 2,650.00 2,576.75 2,590.00 0.2M
2025-03-20 2,660.05 2,764.95 2,551.00 2,632.30 0.7M
2025-03-19 2,382.15 2,647.00 2,375.00 2,625.85 1.0M
2025-03-18 2,336.60 2,388.00 2,331.15 2,377.05 0.1M
2025-03-17 2,324.70 2,347.00 2,281.00 2,321.65 0.1M
2025-03-13 2,258.35 2,340.00 2,236.00 2,315.00 0.1M
2025-03-12 2,274.00 2,297.00 2,231.30 2,255.10 0.1M
2025-03-11 2,279.55 2,279.55 2,220.85 2,257.50 0.1M
2025-03-10 2,359.95 2,365.55 2,287.00 2,300.30 0.1M
2025-03-07 2,240.05 2,351.00 2,224.85 2,336.95 0.4M
2025-03-06 2,275.00 2,300.00 2,235.00 2,242.75 0.1M
2025-03-05 2,178.95 2,255.00 2,151.55 2,246.65 0.3M
2025-03-04 2,131.50 2,271.95 2,125.00 2,162.75 0.1M
2025-03-03 2,150.00 2,176.00 2,100.05 2,153.05 0.1M
2025-02-28 2,071.70 2,149.90 2,047.90 2,128.95 0.1M
2025-02-27 2,125.15 2,149.55 2,087.25 2,101.70 0.1M
2025-02-25 2,151.45 2,206.70 2,116.15 2,123.35 0.2M
2025-02-24 2,090.00 2,186.95 2,058.45 2,151.25 0.2M
2025-02-21 2,145.40 2,220.00 2,108.00 2,117.55 0.3M
2025-02-20 2,136.75 2,181.00 2,109.65 2,154.80 0.1M
2025-02-19 1,948.55 2,195.00 1,917.95 2,179.45 0.3M
2025-02-18 2,086.00 2,102.85 1,944.00 1,961.30 0.1M
2025-02-17 2,149.95 2,159.60 2,076.00 2,082.45 0.1M
2025-02-14 2,242.95 2,252.00 2,155.00 2,164.90 0.1M
2025-02-13 2,209.00 2,315.85 2,188.00 2,211.70 0.2M
2025-02-12 2,188.95 2,213.00 2,064.50 2,188.65 0.5M
2025-02-11 2,229.90 2,245.95 2,168.00 2,184.50 0.4M
2025-02-10 2,251.00 2,438.00 2,161.60 2,201.65 1.0M
2025-02-07 2,197.55 2,275.25 2,172.00 2,231.85 0.1M
2025-02-06 2,209.15 2,245.00 2,188.00 2,197.55 0.1M
2025-02-05 2,233.90 2,262.00 2,195.05 2,203.25 0.2M
2025-02-04 2,278.80 2,300.90 2,170.00 2,196.55 0.3M
2025-02-03 2,326.35 2,362.00 2,220.90 2,234.95 0.3M
2025-02-01 2,511.00 2,587.90 2,325.00 2,379.90 0.3M
2025-01-31 2,351.05 2,514.00 2,345.15 2,498.00 0.1M
2025-01-30 2,364.85 2,414.00 2,331.15 2,350.15 0.1M
2025-01-29 2,344.00 2,410.00 2,329.30 2,353.05 0.1M
2025-01-28 2,239.70 2,346.70 2,084.20 2,321.65 0.2M
2025-01-27 2,290.00 2,290.00 2,191.55 2,226.20 0.2M
2025-01-24 2,359.70 2,386.75 2,278.85 2,301.05 0.1M
2025-01-23 2,287.85 2,423.40 2,255.85 2,318.20 0.3M
2025-01-22 2,352.30 2,368.75 2,216.80 2,289.00 0.3M
2025-01-21 2,469.70 2,490.00 2,333.90 2,352.10 0.3M
2025-01-20 2,324.10 2,495.15 2,302.25 2,438.50 0.5M
2025-01-17 2,245.45 2,337.00 2,228.50 2,315.60 0.2M
2025-01-16 2,251.35 2,277.90 2,233.40 2,248.50 0.0M
2025-01-15 2,269.90 2,320.00 2,213.55 2,228.50 0.2M
2025-01-14 2,041.00 2,250.00 2,041.00 2,232.30 0.3M
2025-01-13 2,174.95 2,202.35 2,008.95 2,029.05 0.1M
2025-01-10 2,228.90 2,253.30 2,168.15 2,222.50 0.1M
2025-01-09 2,154.90 2,250.00 2,133.85 2,231.00 0.2M
2025-01-08 2,197.80 2,200.00 2,138.30 2,156.35 0.1M
2025-01-07 2,130.00 2,222.00 2,107.25 2,179.80 0.1M
2025-01-06 2,254.90 2,254.90 2,120.30 2,129.30 0.1M
2025-01-03 2,264.75 2,297.10 2,228.70 2,236.70 0.1M
2025-01-02 2,262.00 2,293.50 2,245.00 2,253.25 0.1M
2025-01-01 2,233.95 2,283.90 2,220.50 2,244.60 0.2M