Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
870.35
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 631.00 631.00 631.00 631.00 0.7K
09:15 630.00 633.25 628.20 633.25 4.4K
09:16 635.20 638.05 634.95 638.00 2.4K
09:17 636.15 636.15 635.60 635.65 1.4K
09:18 636.00 637.85 635.00 635.00 1.8K
09:19 635.00 635.00 632.85 632.90 0.3K
09:20 632.90 636.00 632.90 636.00 1.1K
09:21 637.00 637.00 633.00 633.00 1.1K
09:22 632.10 634.60 632.10 634.60 0.4K
09:23 633.95 634.70 632.50 634.70 0.4K
09:24 635.05 635.20 632.00 632.35 1.2K
09:25 631.95 633.25 631.50 633.25 1.8K
09:26 632.70 633.70 631.30 632.05 2.9K
09:27 632.30 632.70 631.15 632.15 1.7K
09:28 633.10 633.10 632.05 633.00 0.1K
09:29 632.85 632.85 630.95 631.60 2.4K
09:30 631.45 631.45 630.70 630.70 0.4K
09:31 631.05 631.05 630.00 630.70 1.0K
09:32 630.15 630.80 630.05 630.80 1.2K
09:33 631.45 633.90 631.45 633.90 0.7K
09:34 633.65 633.65 633.60 633.60 0.1K
09:35 634.00 634.45 633.80 633.80 0.0K
09:36 634.60 635.00 634.00 634.85 1.3K
09:37 635.35 635.35 634.20 634.20 0.0K
09:38 634.60 635.80 634.05 634.05 0.3K
09:39 635.60 635.90 635.60 635.90 0.3K
09:40 635.90 635.90 634.55 634.55 0.3K
09:41 633.60 633.60 633.00 633.00 0.8K
09:42 633.60 633.60 631.00 632.25 0.8K
09:43 631.75 632.50 631.75 632.30 0.1K
09:44 633.20 633.30 632.95 633.15 0.1K
09:45 633.00 634.00 633.00 634.00 0.2K
09:46 634.00 634.00 633.50 633.50 0.1K
09:47 633.25 633.90 633.25 633.30 0.0K
09:48 634.60 634.60 634.60 634.60 0.0K
09:50 633.40 633.45 633.15 633.45 0.3K
09:51 634.20 635.40 634.15 634.85 0.1K
09:52 634.70 635.85 634.70 635.85 0.3K
09:53 635.80 636.00 635.80 635.95 0.2K
09:54 634.95 636.00 634.75 636.00 0.6K
09:55 635.90 635.90 634.60 634.60 0.1K
09:56 637.15 637.15 636.85 636.85 1.8K
09:57 636.35 637.15 636.30 637.15 0.1K
09:58 636.20 636.80 636.20 636.80 0.1K
09:59 636.55 636.80 636.55 636.80 0.1K
10:00 636.80 638.65 636.80 638.65 1.2K
10:01 640.00 640.45 639.70 639.85 0.8K
10:02 639.70 643.60 639.70 642.95 3.0K
10:03 643.30 643.30 640.45 640.45 2.8K
10:04 640.40 643.05 640.40 643.05 0.7K
10:05 642.00 642.15 640.45 642.00 2.1K
10:06 641.35 641.35 641.35 641.35 0.4K
10:07 641.35 641.70 641.15 641.70 0.0K
10:08 641.15 642.00 641.15 642.00 0.4K
10:09 641.70 641.70 641.70 641.70 0.0K
10:10 641.20 641.25 641.20 641.25 0.1K
10:11 641.00 641.35 640.75 640.75 0.6K
10:12 641.30 643.30 641.30 643.30 0.6K
10:13 643.00 643.00 641.70 641.70 0.3K
10:14 641.70 641.80 641.70 641.80 0.0K
10:15 641.90 641.90 641.70 641.70 0.1K
10:16 642.00 642.00 641.00 641.00 0.1K
10:17 641.75 641.75 641.20 641.20 0.5K
10:18 641.65 641.65 640.15 640.35 0.3K
10:19 641.20 641.20 640.15 640.15 0.3K
10:20 640.00 640.30 640.00 640.30 0.1K
10:21 641.00 641.00 641.00 641.00 0.0K
10:22 641.55 641.55 641.55 641.55 0.3K
10:23 641.55 641.55 641.55 641.55 0.3K
10:24 643.00 643.50 642.70 643.00 0.4K
10:25 642.10 642.10 642.10 642.10 0.0K
10:26 641.00 641.00 640.60 640.60 0.1K
10:27 641.05 641.30 641.05 641.30 0.0K
10:28 641.40 641.40 641.30 641.30 0.2K
10:29 640.40 642.05 640.40 641.70 0.6K
10:30 641.30 641.35 641.30 641.30 0.1K
10:31 642.00 642.40 641.30 642.40 0.6K
10:32 643.00 643.50 643.00 643.50 1.6K
10:33 643.30 644.00 643.30 644.00 1.3K
10:34 644.20 644.20 644.00 644.00 0.2K
10:35 643.50 644.15 642.45 642.45 0.3K
10:36 642.60 643.80 642.60 643.00 0.1K
10:37 643.00 643.30 643.00 643.30 0.4K
10:39 643.10 643.10 642.05 642.05 0.1K
10:40 642.30 643.40 642.30 643.40 1.1K
10:41 642.00 642.00 641.00 641.00 0.3K
10:42 640.85 640.85 639.55 639.55 0.2K
10:43 639.15 639.20 639.15 639.15 0.2K
10:44 639.05 639.40 638.80 639.40 0.1K
10:45 638.75 639.15 638.75 638.90 0.3K
10:46 638.60 639.95 638.60 639.95 0.6K
10:47 639.95 639.95 639.95 639.95 0.0K
10:48 640.00 640.00 640.00 640.00 0.1K
10:49 640.50 640.75 640.50 640.75 0.6K
10:50 639.95 640.20 639.95 640.20 0.0K
10:51 640.50 640.50 640.50 640.50 0.0K
10:52 641.05 641.05 640.30 640.30 0.1K
10:53 641.10 641.10 641.10 641.10 0.0K
10:55 641.25 641.25 640.75 640.75 0.1K
10:56 641.45 642.00 641.45 641.60 0.4K
10:57 640.70 640.70 640.70 640.70 0.0K
10:58 640.70 640.70 640.55 640.55 0.0K
11:01 640.45 640.45 640.45 640.45 0.0K
11:02 640.80 641.35 640.80 641.35 0.0K
11:04 640.60 640.60 640.60 640.60 0.0K
11:05 640.60 640.60 640.60 640.60 0.2K
11:06 640.55 640.55 640.55 640.55 0.0K
11:07 639.90 639.90 639.25 639.50 0.0K
11:09 639.00 640.75 639.00 640.75 0.4K
11:10 641.35 641.35 639.60 640.20 0.8K
11:11 639.65 640.15 639.20 639.85 0.1K
11:12 639.85 639.85 639.45 639.45 0.0K
11:13 639.65 639.90 638.90 638.90 0.1K
11:14 638.60 639.35 638.60 639.00 0.0K
11:15 639.50 639.50 639.50 639.50 0.0K
11:16 637.10 637.10 636.05 636.05 7.1K
11:17 637.15 637.15 636.55 636.55 0.1K
11:18 637.10 637.50 637.10 637.45 0.2K
11:20 637.35 637.35 636.90 636.90 0.1K
11:21 637.00 637.65 637.00 637.65 0.2K
11:22 637.65 638.50 637.65 638.50 0.1K
11:23 638.30 638.30 638.30 638.30 0.2K
11:24 639.35 639.65 638.70 638.70 0.1K
11:25 638.75 639.70 638.75 639.70 0.1K
11:26 641.15 641.75 641.15 641.75 0.2K
11:27 641.25 641.25 640.40 640.95 0.1K
11:28 641.15 641.15 641.00 641.00 0.3K
11:29 642.60 642.60 642.60 642.60 0.8K
11:30 641.40 642.30 641.40 641.40 0.1K
11:31 641.95 641.95 641.25 641.25 0.1K
11:32 642.15 642.15 642.15 642.15 0.1K
11:33 641.50 641.50 641.25 641.25 0.0K
11:34 641.90 643.15 641.90 643.15 0.4K
11:35 642.05 642.55 642.05 642.55 0.1K
11:36 643.00 643.50 643.00 643.50 2.2K
11:37 643.45 643.45 643.05 643.30 2.3K
11:38 643.15 647.20 643.15 645.80 4.7K
11:39 645.75 645.75 645.75 645.75 0.2K
11:40 645.15 647.00 645.00 647.00 0.3K
11:41 646.50 646.50 646.15 646.15 0.1K
11:42 647.05 647.55 645.15 645.15 3.2K
11:43 645.20 645.20 644.00 644.30 0.5K
11:44 644.30 644.75 644.30 644.75 0.0K
11:45 644.35 644.35 643.75 643.75 0.1K
11:46 643.75 644.50 643.75 644.50 0.0K
11:47 645.10 645.10 644.00 644.55 0.7K
11:48 644.00 644.05 643.30 644.05 0.1K
11:51 641.70 643.15 641.70 643.15 1.0K
11:52 643.20 643.90 643.20 643.90 0.1K
11:53 642.95 642.95 642.95 642.95 0.0K
11:54 643.85 643.85 643.85 643.85 0.0K
11:55 644.35 644.35 644.30 644.35 0.1K
11:56 643.90 643.90 643.90 643.90 0.0K
11:57 642.95 643.60 642.95 643.55 0.2K
11:58 643.90 643.95 643.90 643.95 0.1K
11:59 643.90 644.35 643.80 644.35 0.2K
12:00 644.05 644.65 643.95 644.00 0.2K
12:01 644.55 644.55 643.90 643.90 0.0K
12:02 644.35 644.35 644.35 644.35 0.0K
12:03 644.05 644.05 643.90 643.90 0.0K
12:04 644.15 644.15 643.65 643.75 1.1K
12:05 643.75 643.95 643.75 643.95 0.5K
12:06 644.30 644.30 644.25 644.25 0.4K
12:07 644.55 646.30 644.55 645.25 0.5K
12:08 645.15 645.70 645.15 645.70 0.6K
12:09 646.15 646.15 646.15 646.15 0.0K
12:10 645.60 646.15 645.60 645.60 0.0K
12:11 646.60 646.60 646.60 646.60 1.4K
12:12 645.70 645.70 645.70 645.70 0.2K
12:13 645.70 645.70 644.95 645.35 0.2K
12:14 645.30 645.30 645.30 645.30 0.0K
12:15 645.30 645.45 645.15 645.45 0.3K
12:17 644.15 644.15 644.15 644.15 0.1K
12:18 644.00 644.00 644.00 644.00 0.2K
12:19 643.30 643.30 642.50 642.60 0.1K
12:20 643.45 643.80 643.25 643.25 0.1K
12:21 642.55 643.85 642.55 643.45 0.1K
12:22 643.10 643.10 642.25 642.25 0.1K
12:23 642.40 642.40 642.40 642.40 0.0K
12:24 642.50 642.50 642.50 642.50 0.0K
12:26 642.70 642.70 642.70 642.70 0.0K
12:27 642.85 642.85 642.85 642.85 0.0K
12:28 642.95 642.95 642.50 642.50 0.0K
12:29 642.45 642.45 642.45 642.45 0.0K
12:30 643.05 643.05 643.05 643.05 0.0K
12:31 642.75 642.75 642.50 642.50 0.1K
12:33 642.50 642.50 642.50 642.50 0.0K
12:34 642.05 642.05 641.75 641.75 0.1K
12:36 641.35 641.35 641.35 641.35 0.1K
12:37 642.00 642.00 642.00 642.00 0.0K
12:38 642.35 642.35 642.10 642.10 0.3K
12:39 642.10 642.10 642.10 642.10 0.1K
12:40 642.10 642.10 642.10 642.10 0.0K
12:42 642.00 642.05 642.00 642.05 0.0K
12:44 642.00 642.00 642.00 642.00 0.0K
12:45 641.00 641.00 641.00 641.00 0.2K
12:46 641.10 641.10 641.10 641.10 0.1K
12:47 641.15 641.15 641.15 641.15 0.3K
12:49 641.15 641.15 640.50 640.50 0.3K
12:50 640.90 640.90 640.90 640.90 0.1K
12:51 640.25 640.25 640.25 640.25 0.0K
12:52 639.70 639.70 639.70 639.70 0.2K
12:53 639.65 639.65 639.05 639.05 0.1K
12:54 640.95 640.95 639.10 639.10 0.5K
12:55 639.10 639.10 639.00 639.00 0.3K
12:57 639.00 639.00 639.00 639.00 0.0K
12:58 639.00 639.70 639.00 639.70 0.1K
12:59 639.85 639.85 639.85 639.85 0.0K
13:00 639.85 639.85 639.85 639.85 0.2K
13:02 639.00 639.00 638.50 638.50 0.4K
13:03 639.05 639.05 639.05 639.05 0.2K
13:04 639.45 639.45 639.45 639.45 0.0K
13:05 639.50 639.50 639.50 639.50 0.0K
13:06 640.05 640.15 640.05 640.15 0.0K
13:08 640.30 642.35 640.30 642.30 0.2K
13:09 642.30 642.30 641.10 641.15 0.0K
13:10 640.30 640.30 640.15 640.15 0.1K
13:11 639.80 639.80 639.45 639.80 0.0K
13:15 639.95 640.00 639.95 640.00 0.1K
13:16 640.40 641.00 640.40 640.45 0.3K
13:17 640.45 640.75 640.45 640.75 0.3K
13:18 640.00 640.00 640.00 640.00 0.0K
13:20 639.45 639.85 639.00 639.00 0.2K
13:21 639.90 639.90 639.15 639.15 0.0K
13:23 639.00 639.00 638.55 638.55 0.2K
13:24 638.75 639.10 638.75 639.10 0.0K
13:25 639.15 639.15 639.15 639.15 0.0K
13:27 638.10 638.10 638.10 638.10 0.7K
13:28 638.05 638.65 638.05 638.65 0.0K
13:29 638.45 638.45 638.25 638.25 0.4K
13:30 638.35 638.35 637.30 637.30 0.0K
13:31 637.30 637.30 637.30 637.30 0.0K
13:33 637.50 637.50 637.35 637.35 0.0K
13:36 637.60 637.60 637.30 637.30 0.0K
13:37 637.05 637.05 637.05 637.05 0.0K
13:39 636.00 636.00 636.00 636.00 0.2K
13:41 637.20 637.20 636.20 636.20 0.1K
13:43 636.75 636.75 636.75 636.75 0.0K
13:44 636.00 636.00 636.00 636.00 0.0K
13:45 636.00 636.00 636.00 636.00 0.1K
13:46 636.80 636.80 636.80 636.80 0.1K
13:47 636.60 636.60 636.60 636.60 0.0K
13:48 637.15 637.15 637.00 637.00 0.1K
13:49 636.45 636.45 636.45 636.45 0.0K
13:50 636.40 636.40 636.30 636.30 0.0K
13:51 635.30 635.30 635.30 635.30 0.0K
13:52 635.30 635.30 635.30 635.30 0.2K
13:53 635.50 635.50 635.50 635.50 0.0K
13:54 635.40 635.40 635.40 635.40 0.0K
13:55 635.40 635.40 635.40 635.40 0.1K
13:56 635.80 635.80 635.35 635.35 0.0K
13:57 635.15 635.15 634.90 634.90 0.3K
13:58 634.90 635.40 634.90 635.40 0.1K
13:59 634.00 634.50 634.00 634.50 0.3K
14:00 634.00 634.00 634.00 634.00 0.0K
14:01 634.05 634.05 634.05 634.05 0.0K
14:02 634.05 634.05 634.05 634.05 0.0K
14:03 634.60 635.35 634.60 635.35 0.1K
14:05 635.65 635.65 635.50 635.50 0.0K
14:07 635.95 635.95 635.60 635.60 0.0K
14:08 635.65 636.95 635.65 636.60 0.2K
14:09 635.80 635.80 635.80 635.80 0.1K
14:11 636.00 636.00 636.00 636.00 0.0K
14:13 636.65 636.65 635.85 635.85 0.0K
14:15 635.85 635.85 635.65 635.65 0.0K
14:16 634.45 634.45 634.15 634.15 0.0K
14:18 634.95 634.95 634.95 634.95 0.0K
14:19 634.90 634.95 634.90 634.95 0.0K
14:20 634.20 634.20 634.20 634.20 0.0K
14:22 636.00 636.65 636.00 636.65 1.2K
14:23 635.40 635.40 635.05 635.20 0.2K
14:24 635.50 635.50 635.50 635.50 0.2K
14:25 635.50 635.60 635.10 635.60 0.2K
14:26 634.90 634.90 634.90 634.90 0.0K
14:29 635.20 635.20 635.20 635.20 0.0K
14:31 635.65 635.75 635.65 635.65 0.2K
14:32 635.05 635.05 635.05 635.05 0.0K
14:35 635.90 635.90 635.30 635.30 0.0K
14:36 636.00 636.00 635.10 635.10 0.2K
14:38 635.25 635.25 635.25 635.25 0.0K
14:39 635.25 635.25 635.25 635.25 0.1K
14:42 635.00 635.00 635.00 635.00 0.1K
14:44 635.00 635.00 635.00 635.00 0.1K
14:45 635.95 636.00 635.95 636.00 0.0K
14:46 635.70 636.55 635.70 636.55 0.1K
14:48 637.45 637.45 637.40 637.40 0.2K
14:49 637.00 637.00 637.00 637.00 0.0K
14:50 637.05 637.05 637.05 637.05 0.0K
14:51 638.00 638.00 637.30 637.30 0.0K
14:52 637.10 637.10 637.10 637.10 0.0K
14:53 637.05 637.05 637.00 637.00 0.0K
14:54 635.80 636.70 635.80 636.70 0.0K
14:55 636.70 636.85 636.70 636.85 0.1K
14:56 636.05 636.25 635.15 636.25 0.0K
14:57 635.65 636.50 635.65 636.50 0.1K
14:59 636.50 637.15 636.50 637.15 0.4K
15:00 636.85 636.95 636.85 636.95 0.1K
15:01 636.05 636.05 636.05 636.05 0.2K
15:02 636.00 636.00 635.45 635.45 0.1K
15:03 635.35 636.40 635.35 636.40 0.1K
15:04 635.70 635.70 634.45 634.45 0.1K
15:05 634.45 635.70 634.45 635.70 0.0K
15:06 635.40 635.40 635.40 635.40 0.0K
15:07 635.80 635.80 635.60 635.65 0.1K
15:08 636.05 636.05 635.95 635.95 0.0K
15:09 636.00 636.05 635.00 636.05 2.3K
15:10 634.40 634.40 634.40 634.40 0.5K
15:11 634.15 634.15 634.15 634.15 0.0K
15:12 634.15 634.15 634.15 634.15 0.3K
15:13 635.40 635.80 635.35 635.80 0.3K
15:14 635.00 635.00 635.00 635.00 0.1K
15:15 634.65 635.55 634.05 634.55 1.1K
15:16 634.75 635.00 633.85 633.85 0.2K
15:17 633.75 634.50 633.75 634.30 0.4K
15:18 634.75 635.00 633.10 634.05 2.6K
15:19 634.50 634.50 634.30 634.35 0.0K
15:20 634.60 635.75 634.60 635.75 0.9K
15:21 635.30 635.95 635.30 635.95 0.4K
15:22 636.50 637.00 636.50 637.00 0.1K
15:23 637.05 637.40 637.00 637.40 0.7K
15:24 637.05 637.25 636.00 637.25 0.3K
15:25 637.15 637.15 635.95 635.95 0.3K
15:26 636.70 636.85 636.00 636.00 1.2K
15:27 636.00 636.35 636.00 636.25 0.2K
15:28 636.35 637.15 636.25 637.00 0.6K
15:29 636.90 637.15 635.35 635.35 0.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음