Data Patterns (DATP)

DATP
🏛️ 인도 →
2,654.90
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 1,882.95 1,903.40 1,855.00 1,861.20 0.1M
2023-12-28 1,902.15 1,902.15 1,874.00 1,881.75 0.1M
2023-12-27 1,931.95 1,942.90 1,878.50 1,882.90 0.2M
2023-12-26 1,962.85 1,978.00 1,920.05 1,925.45 0.1M
2023-12-22 1,954.75 1,997.85 1,940.05 1,962.85 0.1M
2023-12-21 1,915.00 1,960.00 1,901.25 1,942.30 0.1M
2023-12-20 1,983.00 2,009.00 1,911.55 1,930.05 0.1M
2023-12-19 2,005.00 2,036.95 1,978.00 1,983.00 0.1M
2023-12-18 2,003.40 2,025.00 1,996.25 2,001.10 0.1M
2023-12-15 2,005.30 2,035.50 1,992.60 2,002.20 0.1M
2023-12-14 2,026.50 2,039.65 1,990.00 2,001.10 0.1M
2023-12-13 2,029.95 2,038.80 2,003.05 2,022.10 0.1M
2023-12-12 2,033.00 2,069.00 2,014.50 2,029.40 0.1M
2023-12-11 2,008.65 2,090.00 2,008.65 2,030.10 0.2M
2023-12-08 2,022.00 2,048.30 1,983.05 2,001.10 0.1M
2023-12-07 2,042.00 2,059.45 2,015.75 2,022.50 0.1M
2023-12-06 2,049.70 2,058.00 2,007.00 2,042.95 0.1M
2023-12-05 2,090.00 2,097.95 2,025.05 2,049.70 0.1M
2023-12-04 2,094.80 2,111.20 2,051.05 2,087.65 0.2M
2023-12-01 2,025.00 2,086.55 2,022.00 2,052.50 0.2M
2023-11-30 1,978.00 2,017.00 1,970.00 2,012.70 0.2M
2023-11-29 1,949.15 2,017.90 1,947.05 1,971.80 0.1M
2023-11-28 2,006.65 2,024.00 1,933.90 1,939.45 0.3M
2023-11-24 1,859.90 1,990.00 1,855.35 1,979.65 0.7M
2023-11-23 1,845.25 1,867.00 1,838.30 1,852.40 0.0M
2023-11-22 1,856.85 1,858.00 1,825.80 1,839.20 0.1M
2023-11-21 1,859.40 1,861.90 1,840.00 1,845.20 0.1M
2023-11-20 1,828.75 1,859.90 1,828.75 1,840.75 0.1M
2023-11-17 1,850.00 1,859.05 1,823.25 1,827.80 0.1M
2023-11-16 1,856.25 1,870.25 1,845.00 1,851.30 0.1M
2023-11-15 1,877.50 1,898.00 1,850.00 1,856.25 0.1M
2023-11-13 1,905.05 1,905.05 1,858.00 1,868.50 0.1M
2023-11-12 1,872.00 1,942.95 1,869.85 1,916.00 0.1M
2023-11-10 1,883.00 1,890.90 1,815.00 1,832.60 0.2M
2023-11-09 1,961.00 1,969.00 1,875.00 1,883.55 0.1M
2023-11-08 1,973.65 1,992.95 1,950.80 1,957.60 0.1M
2023-11-07 1,962.65 1,978.75 1,950.10 1,955.35 0.1M
2023-11-06 2,000.00 2,031.35 1,937.55 1,956.80 0.4M
2023-11-03 1,874.00 1,938.80 1,874.00 1,918.20 0.1M
2023-11-02 1,880.00 1,898.20 1,845.00 1,861.05 0.1M
2023-11-01 1,878.95 1,894.95 1,840.00 1,854.90 0.1M
2023-10-31 1,901.00 1,928.50 1,854.10 1,867.40 0.1M
2023-10-30 1,937.65 1,938.30 1,870.10 1,892.60 0.1M
2023-10-27 1,874.90 1,936.95 1,852.90 1,925.05 0.1M
2023-10-26 1,826.00 1,894.70 1,735.00 1,835.15 0.3M
2023-10-25 1,949.05 1,954.05 1,810.00 1,826.25 0.3M
2023-10-23 2,030.00 2,030.00 1,912.00 1,949.05 0.1M
2023-10-20 2,066.95 2,085.00 2,019.25 2,031.00 0.0M
2023-10-19 2,091.00 2,091.00 2,045.00 2,058.35 0.1M
2023-10-18 2,115.00 2,127.80 2,065.00 2,080.55 0.1M
2023-10-17 2,066.45 2,130.00 2,056.10 2,091.20 0.4M
2023-10-16 2,005.60 2,024.00 1,974.60 1,994.65 0.2M
2023-10-13 2,050.00 2,058.95 2,022.55 2,027.65 0.1M
2023-10-12 2,089.95 2,092.00 2,058.30 2,062.65 0.0M
2023-10-11 2,084.95 2,097.95 2,066.85 2,090.70 0.0M
2023-10-10 2,069.95 2,095.05 2,054.25 2,067.70 0.0M
2023-10-09 2,052.00 2,079.95 2,031.55 2,056.80 0.1M
2023-10-06 2,095.05 2,106.95 2,088.00 2,093.00 0.0M
2023-10-05 2,108.10 2,110.00 2,081.00 2,093.40 0.0M
2023-10-04 2,111.45 2,135.95 2,062.25 2,082.75 0.1M
2023-10-03 2,102.95 2,132.00 2,090.90 2,125.30 0.1M
2023-09-29 2,108.95 2,114.75 2,088.00 2,101.20 0.1M
2023-09-28 2,098.00 2,113.80 2,083.20 2,098.75 0.1M
2023-09-27 2,113.00 2,114.45 2,060.00 2,081.00 0.1M
2023-09-26 2,065.30 2,109.95 2,051.00 2,104.65 0.1M
2023-09-25 2,070.00 2,096.55 2,060.00 2,065.30 0.1M
2023-09-22 2,100.05 2,103.50 2,052.55 2,072.00 0.1M
2023-09-21 2,081.80 2,120.00 2,065.00 2,095.40 0.1M
2023-09-20 2,074.10 2,150.00 2,051.00 2,074.30 0.3M
2023-09-18 2,082.20 2,115.00 2,037.10 2,074.10 0.2M
2023-09-15 2,121.00 2,132.35 2,028.00 2,072.75 1.7M
2023-09-14 2,079.00 2,135.00 2,078.95 2,098.65 0.3M
2023-09-13 2,149.90 2,175.40 1,986.00 2,046.15 0.6M
2023-09-12 2,295.95 2,295.95 2,115.00 2,142.20 0.4M
2023-09-11 2,174.10 2,272.95 2,171.20 2,251.35 0.4M
2023-09-08 2,212.60 2,246.00 2,150.55 2,155.75 0.4M
2023-09-07 2,269.65 2,270.00 2,175.00 2,189.45 0.4M
2023-09-06 2,394.95 2,431.35 2,242.05 2,250.35 0.6M
2023-09-05 2,422.20 2,443.45 2,352.05 2,393.05 0.2M
2023-09-04 2,470.00 2,477.75 2,402.00 2,411.05 0.3M
2023-09-01 2,389.00 2,485.00 2,374.50 2,469.80 0.6M
2023-08-31 2,252.35 2,399.95 2,237.10 2,372.20 0.6M
2023-08-30 2,325.00 2,348.45 2,235.00 2,252.35 0.2M
2023-08-29 2,361.65 2,361.65 2,290.00 2,318.60 0.1M
2023-08-28 2,339.95 2,362.00 2,316.40 2,340.15 0.1M
2023-08-25 2,390.00 2,393.70 2,315.00 2,326.05 0.2M
2023-08-24 2,400.00 2,411.00 2,332.20 2,387.40 0.2M
2023-08-23 2,400.00 2,424.40 2,359.85 2,375.05 0.2M
2023-08-22 2,373.05 2,426.00 2,322.30 2,401.95 0.5M
2023-08-21 2,178.80 2,415.00 2,172.65 2,364.60 1.5M
2023-08-18 2,239.90 2,248.65 2,140.30 2,158.55 0.2M
2023-08-17 2,179.95 2,267.95 2,173.50 2,228.30 0.3M
2023-08-16 2,104.65 2,175.00 2,100.00 2,164.85 0.3M
2023-08-14 2,090.00 2,118.00 2,025.55 2,099.65 0.1M
2023-08-11 2,130.00 2,130.00 2,075.00 2,090.00 0.1M
2023-08-10 2,126.90 2,130.00 2,060.80 2,122.75 0.2M
2023-08-09 2,057.90 2,130.00 2,057.85 2,112.30 0.8M
2023-08-08 2,019.80 2,040.00 2,007.70 2,031.35 0.1M
2023-08-07 1,990.00 2,021.50 1,960.55 2,010.75 0.1M
2023-08-04 1,982.00 1,995.60 1,965.00 1,978.75 0.1M
2023-08-03 1,994.20 2,019.95 1,964.00 1,977.15 0.1M
2023-08-02 2,011.00 2,030.00 1,955.55 1,994.20 0.1M
2023-08-01 2,044.45 2,054.65 1,999.60 2,010.65 0.1M
2023-07-31 2,009.95 2,045.00 2,005.00 2,037.70 0.1M
2023-07-28 1,984.00 2,021.55 1,944.95 2,009.25 0.1M
2023-07-27 2,005.45 2,010.00 1,979.00 1,982.70 0.1M
2023-07-26 1,999.90 2,045.90 1,995.50 2,005.45 0.1M
2023-07-25 2,013.00 2,025.00 1,975.00 1,997.20 0.1M
2023-07-24 2,069.95 2,069.95 2,001.00 2,012.25 0.1M
2023-07-21 2,070.00 2,079.75 2,036.20 2,057.55 0.1M
2023-07-20 2,062.00 2,099.00 2,042.65 2,079.80 0.1M
2023-07-19 2,080.05 2,082.85 2,040.80 2,052.30 0.1M
2023-07-18 2,099.60 2,105.00 2,015.90 2,071.35 0.2M
2023-07-17 2,049.80 2,100.00 2,034.55 2,093.95 0.3M
2023-07-14 2,131.90 2,174.00 1,980.10 2,026.50 0.7M
2023-07-13 2,049.95 2,250.00 2,040.05 2,095.45 2.1M
2023-07-12 1,939.00 2,060.00 1,911.05 2,019.75 0.4M
2023-07-11 1,914.00 1,988.80 1,908.00 1,956.95 0.3M
2023-07-10 1,900.00 1,947.00 1,865.65 1,921.50 0.1M
2023-07-07 1,913.50 1,923.90 1,889.00 1,897.70 0.1M
2023-07-06 1,897.60 1,932.45 1,878.00 1,916.95 0.1M
2023-07-05 1,883.00 1,909.00 1,864.00 1,892.55 0.1M
2023-07-04 1,899.95 1,899.95 1,852.50 1,875.55 0.1M
2023-07-03 1,882.00 1,900.00 1,869.50 1,890.60 0.1M
2023-06-30 1,880.90 1,909.85 1,862.80 1,868.20 0.1M
2023-06-28 1,884.85 1,917.95 1,858.85 1,867.90 0.1M
2023-06-27 1,814.65 1,891.95 1,810.10 1,878.05 0.2M
2023-06-26 1,792.10 1,837.00 1,782.20 1,806.65 0.1M
2023-06-23 1,830.95 1,848.65 1,781.55 1,802.20 0.2M
2023-06-22 1,908.35 1,916.05 1,815.00 1,826.10 0.2M
2023-06-21 1,889.85 1,925.00 1,871.50 1,909.80 0.2M
2023-06-20 1,928.45 1,948.80 1,873.05 1,889.85 0.2M
2023-06-19 1,889.55 1,955.00 1,885.00 1,921.25 0.5M
2023-06-16 1,802.55 1,899.75 1,800.00 1,870.60 0.6M
2023-06-15 1,742.60 1,809.00 1,735.00 1,794.35 0.3M
2023-06-14 1,696.00 1,756.75 1,696.00 1,734.80 0.2M
2023-06-13 1,742.00 1,750.90 1,682.00 1,691.05 0.2M
2023-06-12 1,777.00 1,795.10 1,730.55 1,739.20 0.1M
2023-06-09 1,805.70 1,820.00 1,758.00 1,767.80 0.1M
2023-06-08 1,784.95 1,829.90 1,728.55 1,796.50 0.3M
2023-06-07 1,810.00 1,839.95 1,770.00 1,783.70 0.2M
2023-06-06 1,789.95 1,818.90 1,766.05 1,795.30 0.4M
2023-06-05 1,704.00 1,786.00 1,703.05 1,762.55 0.4M
2023-06-02 1,674.00 1,723.00 1,674.00 1,702.05 0.2M
2023-06-01 1,689.10 1,689.95 1,661.00 1,672.05 0.1M
2023-05-31 1,662.95 1,705.00 1,655.00 1,689.10 0.2M
2023-05-30 1,661.25 1,747.00 1,653.30 1,665.25 0.4M
2023-05-29 1,623.15 1,698.85 1,615.60 1,661.20 0.4M
2023-05-26 1,597.00 1,628.75 1,591.25 1,603.95 0.1M
2023-05-25 1,595.00 1,618.95 1,565.10 1,606.35 0.1M
2023-05-24 1,592.00 1,606.95 1,564.95 1,598.90 0.1M
2023-05-23 1,606.00 1,615.95 1,584.30 1,592.15 0.1M
2023-05-22 1,602.00 1,625.00 1,583.00 1,606.45 0.1M
2023-05-19 1,604.95 1,628.00 1,585.05 1,602.75 0.1M
2023-05-18 1,646.85 1,663.00 1,598.00 1,604.80 0.1M
2023-05-17 1,607.65 1,649.95 1,607.50 1,640.05 0.2M
2023-05-16 1,539.90 1,620.00 1,531.00 1,598.65 0.3M
2023-05-15 1,575.00 1,575.00 1,512.00 1,536.25 0.3M
2023-05-12 1,618.05 1,631.95 1,580.00 1,589.55 0.2M
2023-05-11 1,646.40 1,654.00 1,611.00 1,624.85 0.1M
2023-05-10 1,694.20 1,703.25 1,631.40 1,635.30 0.2M
2023-05-09 1,704.70 1,730.60 1,691.00 1,697.75 0.1M
2023-05-08 1,711.50 1,725.00 1,685.05 1,699.75 0.1M
2023-05-05 1,715.00 1,769.90 1,695.85 1,711.50 0.2M
2023-05-04 1,651.35 1,735.00 1,641.00 1,713.45 0.3M
2023-05-03 1,682.00 1,685.40 1,640.00 1,650.95 0.1M
2023-05-02 1,674.00 1,702.95 1,670.00 1,682.25 0.1M
2023-04-28 1,638.90 1,715.00 1,638.85 1,662.95 0.3M
2023-04-27 1,648.00 1,658.95 1,617.40 1,628.55 0.1M
2023-04-26 1,669.40 1,688.80 1,635.45 1,645.80 0.1M
2023-04-25 1,699.00 1,720.00 1,660.00 1,669.40 0.2M
2023-04-24 1,680.00 1,721.95 1,675.90 1,697.45 0.3M
2023-04-21 1,701.00 1,738.45 1,664.00 1,684.60 0.4M
2023-04-20 1,592.00 1,748.40 1,555.80 1,692.85 1.1M
2023-04-19 1,595.95 1,606.95 1,558.00 1,589.05 0.2M
2023-04-18 1,666.00 1,666.90 1,575.00 1,591.25 0.2M
2023-04-17 1,667.20 1,695.00 1,634.05 1,666.90 0.2M
2023-04-13 1,627.55 1,698.00 1,620.00 1,667.20 0.6M
2023-04-12 1,575.30 1,674.85 1,570.00 1,628.85 0.9M
2023-04-11 1,481.70 1,588.90 1,480.00 1,575.30 0.8M
2023-04-10 1,443.90 1,497.00 1,428.00 1,480.65 0.2M
2023-04-06 1,436.00 1,469.80 1,421.55 1,437.15 0.1M
2023-04-05 1,420.00 1,459.70 1,414.00 1,448.90 0.2M
2023-04-03 1,382.85 1,455.00 1,381.05 1,424.40 0.3M
2023-03-31 1,362.00 1,401.00 1,362.00 1,375.70 0.1M
2023-03-29 1,294.35 1,373.90 1,294.35 1,352.75 0.1M
2023-03-28 1,339.80 1,348.50 1,295.00 1,301.85 0.1M
2023-03-27 1,367.15 1,376.40 1,338.60 1,343.90 0.0M
2023-03-24 1,403.80 1,419.10 1,360.00 1,371.20 0.1M
2023-03-23 1,377.00 1,410.00 1,366.85 1,396.85 0.1M
2023-03-22 1,399.05 1,412.00 1,375.20 1,379.05 0.1M
2023-03-21 1,413.55 1,425.65 1,383.00 1,399.05 0.2M
2023-03-20 1,332.95 1,421.70 1,304.00 1,406.55 0.2M
2023-03-17 1,334.75 1,397.85 1,330.10 1,349.00 0.3M
2023-03-16 1,312.00 1,344.50 1,280.25 1,337.25 0.1M
2023-03-15 1,319.35 1,352.00 1,300.00 1,318.25 0.2M
2023-03-14 1,312.05 1,320.00 1,260.00 1,309.05 0.1M
2023-03-13 1,320.00 1,343.90 1,299.30 1,321.80 0.1M
2023-03-10 1,315.90 1,338.70 1,293.05 1,318.95 0.1M
2023-03-09 1,290.00 1,344.05 1,285.15 1,325.45 0.2M
2023-03-08 1,294.05 1,314.40 1,272.00 1,293.75 0.1M
2023-03-06 1,335.00 1,344.25 1,284.00 1,292.30 0.1M
2023-03-03 1,324.00 1,359.65 1,324.00 1,333.00 0.1M
2023-03-02 1,334.05 1,354.90 1,305.80 1,318.05 0.1M
2023-03-01 1,309.95 1,349.70 1,299.20 1,336.95 0.2M
2023-02-28 1,204.00 1,335.00 1,203.95 1,305.90 0.4M
2023-02-27 1,210.00 1,243.00 1,179.00 1,202.95 0.2M
2023-02-24 1,253.00 1,264.95 1,204.20 1,224.90 0.3M
2023-02-23 1,294.80 1,294.80 1,235.00 1,243.75 0.2M
2023-02-22 1,260.00 1,309.95 1,240.40 1,286.75 0.4M
2023-02-21 1,340.95 1,351.80 1,260.00 1,266.40 0.5M
2023-02-20 1,436.00 1,438.00 1,335.00 1,348.10 0.4M
2023-02-17 1,400.00 1,449.80 1,395.00 1,435.80 0.1M
2023-02-16 1,400.00 1,424.80 1,387.45 1,405.90 0.1M
2023-02-15 1,427.00 1,429.90 1,391.05 1,395.50 0.1M
2023-02-14 1,409.50 1,432.40 1,400.00 1,422.45 0.1M
2023-02-13 1,422.95 1,451.90 1,387.35 1,402.45 0.1M
2023-02-10 1,447.65 1,453.00 1,411.85 1,422.95 0.2M
2023-02-09 1,492.00 1,496.50 1,445.20 1,454.50 0.2M
2023-02-08 1,510.00 1,516.90 1,471.20 1,491.00 0.2M
2023-02-07 1,496.70 1,510.00 1,470.25 1,503.50 0.3M
2023-02-06 1,485.45 1,540.00 1,435.00 1,481.15 0.8M
2023-02-03 1,410.00 1,469.95 1,350.00 1,452.40 0.5M
2023-02-02 1,353.05 1,441.00 1,326.95 1,402.90 0.4M
2023-02-01 1,413.90 1,478.00 1,315.55 1,361.70 1.1M
2023-01-31 1,314.00 1,427.00 1,301.25 1,392.50 0.9M
2023-01-30 1,260.00 1,379.00 1,251.20 1,292.10 1.5M
2023-01-27 1,193.85 1,197.90 1,135.80 1,163.40 0.1M
2023-01-25 1,223.00 1,223.95 1,181.80 1,200.15 0.1M
2023-01-24 1,210.00 1,231.05 1,198.00 1,219.25 0.0M
2023-01-23 1,257.70 1,263.25 1,197.50 1,210.60 0.1M
2023-01-20 1,242.00 1,263.90 1,241.15 1,249.40 0.0M
2023-01-19 1,233.00 1,265.35 1,232.45 1,240.95 0.1M
2023-01-18 1,261.00 1,261.00 1,234.55 1,242.50 0.1M
2023-01-17 1,252.90 1,261.00 1,223.50 1,253.45 0.1M
2023-01-16 1,240.95 1,251.95 1,222.50 1,246.65 0.1M
2023-01-13 1,168.00 1,242.00 1,162.45 1,225.75 0.2M
2023-01-12 1,171.45 1,176.50 1,155.00 1,161.40 0.0M
2023-01-11 1,160.40 1,197.00 1,160.40 1,170.70 0.1M
2023-01-10 1,172.00 1,172.00 1,145.25 1,152.90 0.1M
2023-01-09 1,170.00 1,185.00 1,162.00 1,166.45 0.0M
2023-01-06 1,177.80 1,188.00 1,140.00 1,164.15 0.1M
2023-01-05 1,145.00 1,176.80 1,140.05 1,171.85 0.1M
2023-01-04 1,137.95 1,157.75 1,107.60 1,149.10 0.1M
2023-01-03 1,128.00 1,149.75 1,118.15 1,138.95 0.1M
2023-01-02 1,100.00 1,129.95 1,096.00 1,121.75 0.1M