Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
887.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 913.00 913.00 913.00 913.00 2.0K
09:15 905.45 915.70 905.45 910.60 10.9K
09:16 911.30 918.30 910.00 918.10 8.9K
09:17 917.00 928.65 917.00 925.10 7.5K
09:18 926.95 931.00 926.20 930.75 10.9K
09:19 933.00 935.10 933.00 934.55 5.2K
09:20 936.90 936.90 934.00 934.20 2.4K
09:21 934.20 936.00 933.00 934.00 2.6K
09:22 935.45 935.60 935.25 935.45 0.5K
09:23 935.40 936.95 935.40 935.65 1.7K
09:24 935.65 937.20 935.05 937.20 1.0K
09:25 937.25 938.00 937.25 938.00 0.2K
09:26 938.00 939.00 937.55 938.55 6.1K
09:27 939.75 940.25 938.00 939.00 6.8K
09:28 939.00 940.10 938.55 940.10 1.7K
09:29 939.55 939.55 939.00 939.00 0.6K
09:30 939.00 939.00 937.50 938.50 2.2K
09:31 937.50 937.50 935.10 935.15 1.9K
09:32 935.95 938.00 935.20 938.00 0.3K
09:33 938.00 938.50 938.00 938.50 2.6K
09:34 938.50 940.00 938.00 938.50 0.9K
09:35 938.00 939.60 937.80 937.80 2.6K
09:36 938.20 938.25 937.05 938.25 0.6K
09:37 938.25 938.25 938.20 938.20 0.2K
09:38 937.15 938.00 937.05 938.00 0.1K
09:39 938.00 938.50 937.05 938.50 0.9K
09:40 938.50 938.50 938.00 938.00 0.4K
09:41 938.00 939.95 938.00 939.95 0.2K
09:42 940.00 940.75 938.85 938.85 3.5K
09:43 940.00 940.50 939.00 940.50 0.8K
09:44 938.70 939.85 938.70 939.85 0.1K
09:45 939.05 939.85 938.30 938.30 0.2K
09:46 937.85 937.85 937.00 937.00 1.0K
09:47 937.05 937.25 937.00 937.25 0.1K
09:48 937.90 937.90 937.25 937.85 0.3K
09:49 937.25 937.25 937.25 937.25 0.0K
09:50 937.25 937.75 937.25 937.25 0.6K
09:51 937.70 937.70 936.25 936.25 0.8K
09:52 937.40 938.95 937.40 937.70 0.2K
09:53 937.70 937.70 937.00 937.00 0.1K
09:54 937.00 937.00 936.50 937.00 0.2K
09:55 936.50 936.50 936.25 936.25 0.1K
09:56 936.25 936.50 936.25 936.25 0.3K
09:57 936.25 937.00 936.25 936.60 0.2K
09:58 936.55 936.65 936.55 936.65 0.1K
09:59 936.45 937.75 936.45 937.75 1.5K
10:00 938.10 939.10 937.45 938.90 0.2K
10:01 938.85 939.00 938.85 939.00 0.2K
10:02 937.55 940.45 937.20 940.45 1.4K
10:03 937.70 939.10 937.30 937.30 0.4K
10:04 936.70 938.20 936.70 938.20 0.1K
10:05 938.20 938.35 938.20 938.20 0.2K
10:06 937.15 938.20 936.50 936.80 0.8K
10:07 936.50 936.55 936.50 936.55 0.2K
10:08 937.00 937.00 936.35 936.35 0.1K
10:09 936.35 936.35 936.35 936.35 0.1K
10:10 936.35 936.95 936.30 936.30 0.1K
10:11 937.40 937.50 937.40 937.50 1.0K
10:12 940.00 940.30 940.00 940.30 1.2K
10:13 939.05 939.05 938.55 938.65 0.2K
10:14 938.60 940.00 938.40 938.40 1.1K
10:15 939.95 939.95 939.85 939.85 0.1K
10:16 938.85 938.85 938.85 938.85 0.0K
10:17 938.80 939.40 938.30 939.40 0.4K
10:18 939.25 939.25 937.70 937.70 0.3K
10:19 938.10 939.25 937.95 937.95 0.4K
10:20 938.05 938.05 938.05 938.05 0.0K
10:22 939.35 939.35 939.25 939.25 0.1K
10:23 939.60 939.60 937.70 937.70 0.3K
10:24 937.60 939.80 937.60 938.35 0.6K
10:25 939.30 939.95 939.30 939.95 0.0K
10:26 939.30 939.30 938.90 938.90 0.0K
10:27 938.65 939.60 938.65 939.60 0.1K
10:28 938.70 939.45 938.70 939.45 0.1K
10:29 940.00 940.00 938.55 939.60 0.5K
10:30 939.50 939.50 939.50 939.50 0.1K
10:31 939.00 939.45 939.00 939.45 0.1K
10:32 937.55 938.75 937.55 938.75 0.9K
10:33 937.50 938.55 937.50 938.55 0.2K
10:34 937.55 937.55 936.95 937.10 2.4K
10:35 937.00 938.20 937.00 937.10 0.1K
10:36 937.10 937.10 937.10 937.10 0.0K
10:37 937.25 937.25 937.25 937.25 0.0K
10:38 938.20 938.20 938.20 938.20 0.0K
10:39 937.00 937.00 937.00 937.00 0.1K
10:40 938.20 938.20 938.20 938.20 0.0K
10:42 937.30 938.10 937.20 937.20 0.3K
10:43 937.20 938.15 937.20 938.15 0.2K
10:44 938.15 938.15 937.20 938.00 0.1K
10:45 937.25 938.95 937.25 937.80 0.1K
10:46 937.80 940.10 937.40 940.10 2.6K
10:47 940.10 940.25 940.10 940.10 0.3K
10:48 940.10 940.10 938.50 938.50 0.3K
10:49 939.50 940.75 939.50 940.75 2.3K
10:50 941.00 941.25 940.60 940.60 1.6K
10:51 940.50 940.50 939.90 939.90 0.1K
10:52 939.90 939.90 939.35 939.35 1.0K
10:53 941.25 941.25 941.25 941.25 0.6K
10:54 940.25 941.25 940.25 940.40 0.1K
10:55 940.20 941.20 940.20 941.20 0.0K
10:56 941.25 941.75 941.25 941.75 2.4K
10:57 942.25 943.00 942.25 942.40 2.7K
10:58 942.30 942.30 941.50 941.50 0.5K
10:59 942.40 942.55 942.35 942.55 0.1K
11:00 942.55 942.55 941.65 941.65 0.0K
11:01 942.55 942.55 941.50 941.50 0.1K
11:02 941.40 942.35 941.40 942.25 0.2K
11:03 941.40 942.30 940.60 940.60 0.3K
11:04 941.25 942.40 941.25 942.40 0.2K
11:05 942.35 942.45 942.35 942.35 0.0K
11:06 941.50 942.55 941.50 942.45 0.1K
11:07 942.35 942.35 942.35 942.35 0.1K
11:08 942.35 943.90 942.35 943.55 1.7K
11:09 943.45 943.55 941.60 941.60 1.1K
11:10 941.60 941.60 941.60 941.60 0.0K
11:11 941.60 941.60 941.60 941.60 0.0K
11:12 941.05 941.05 940.85 940.85 0.1K
11:13 938.50 939.00 938.50 939.00 0.9K
11:14 939.75 940.90 939.45 939.45 0.2K
11:15 939.05 940.05 939.05 939.05 0.4K
11:16 939.10 939.10 939.10 939.10 0.0K
11:17 940.00 940.00 940.00 940.00 0.0K
11:18 940.00 940.10 940.00 940.00 0.5K
11:19 940.10 940.10 939.20 939.20 0.4K
11:20 940.00 940.00 940.00 940.00 0.1K
11:21 939.20 939.25 939.20 939.25 0.1K
11:23 939.25 940.00 939.25 940.00 0.1K
11:25 939.85 942.00 939.85 940.80 1.2K
11:26 942.15 943.15 942.15 943.05 0.4K
11:27 943.00 943.00 943.00 943.00 0.1K
11:28 944.00 944.00 944.00 944.00 1.9K
11:29 944.00 944.00 941.90 944.00 0.4K
11:30 944.00 944.70 943.40 944.45 1.6K
11:31 944.45 944.45 943.55 943.90 0.2K
11:32 944.60 944.75 944.60 944.75 0.2K
11:33 944.05 944.80 944.00 944.10 0.3K
11:34 944.00 945.45 944.00 944.60 2.4K
11:35 945.90 947.00 945.90 947.00 2.3K
11:36 946.60 948.00 946.60 947.70 1.1K
11:37 948.00 948.00 947.80 947.95 1.3K
11:38 947.05 947.05 945.60 946.25 1.0K
11:39 944.50 944.50 944.50 944.50 0.1K
11:40 945.65 945.65 945.00 945.00 0.1K
11:41 945.95 947.10 945.95 947.10 0.5K
11:42 947.95 948.00 947.05 948.00 0.9K
11:43 947.50 952.30 947.50 951.30 6.0K
11:44 953.20 953.95 952.60 953.00 1.5K
11:45 953.05 958.00 953.00 958.00 7.1K
11:46 957.95 963.00 957.95 962.35 10.8K
11:47 965.00 967.00 963.40 967.00 8.5K
11:48 967.00 970.00 967.00 969.95 10.1K
11:49 969.50 969.90 968.00 968.65 4.2K
11:50 969.00 969.00 966.60 967.60 3.6K
11:51 966.10 967.40 965.05 965.60 3.0K
11:52 963.80 964.95 963.05 963.75 3.3K
11:53 963.75 965.35 963.25 964.40 1.0K
11:54 964.20 966.70 964.00 966.70 2.6K
11:55 965.90 966.20 963.95 964.00 1.0K
11:56 963.60 964.40 962.00 964.40 2.5K
11:57 963.00 963.80 961.90 961.90 0.8K
11:58 963.20 963.65 961.85 962.75 1.6K
11:59 964.05 964.05 962.00 963.25 0.8K
12:00 961.90 962.85 961.10 961.35 0.6K
12:01 961.50 963.15 961.50 962.70 0.3K
12:02 963.95 964.95 963.90 964.10 1.3K
12:03 964.70 964.70 962.00 962.00 0.9K
12:04 961.00 964.00 961.00 964.00 1.2K
12:05 964.00 966.55 962.15 964.30 4.0K
12:06 966.00 968.00 964.60 965.75 2.1K
12:07 967.00 967.00 966.85 967.00 0.6K
12:08 967.00 967.00 965.10 965.65 0.4K
12:09 965.65 967.00 965.65 967.00 1.0K
12:10 968.00 968.45 967.20 968.00 2.3K
12:11 967.50 968.80 967.20 968.80 1.2K
12:12 968.80 973.55 968.80 973.55 7.5K
12:13 972.15 975.00 972.15 975.00 8.4K
12:14 974.00 975.70 972.55 974.95 6.7K
12:15 975.00 975.00 971.90 972.40 3.2K
12:16 973.50 975.05 973.50 975.05 3.1K
12:17 974.85 975.20 973.05 973.05 2.1K
12:18 975.15 978.80 973.95 978.80 6.2K
12:19 978.90 978.90 975.00 975.00 3.7K
12:20 976.95 976.95 974.05 976.35 1.9K
12:21 973.75 974.00 969.45 970.00 4.9K
12:22 970.00 973.00 970.00 972.00 1.9K
12:23 971.75 972.00 971.00 971.00 2.1K
12:24 971.00 971.35 969.25 969.25 1.6K
12:25 970.00 970.00 968.55 968.55 0.7K
12:26 968.55 968.55 967.10 967.35 1.3K
12:27 967.35 968.00 966.95 968.00 2.7K
12:28 967.05 968.50 967.05 968.50 0.5K
12:29 969.35 969.50 968.50 969.25 0.5K
12:30 975.00 975.00 972.45 973.00 5.1K
12:31 973.00 975.00 973.00 974.80 2.9K
12:32 974.95 974.95 973.20 973.20 0.6K
12:33 974.10 975.05 973.00 974.50 2.1K
12:34 975.05 975.70 974.10 975.00 11.6K
12:35 975.40 975.50 975.00 975.50 0.3K
12:36 974.45 975.50 974.40 975.45 0.6K
12:37 975.45 975.45 970.95 972.55 3.3K
12:38 972.75 973.50 972.25 973.05 4.2K
12:39 974.00 974.00 972.90 972.90 0.2K
12:40 973.00 973.95 972.95 972.95 0.5K
12:41 974.40 974.40 972.90 972.90 1.8K
12:42 972.90 972.90 972.60 972.75 0.1K
12:43 971.05 972.25 970.00 970.25 3.3K
12:44 968.90 970.35 968.90 969.20 0.9K
12:45 970.30 970.85 969.35 970.25 1.3K
12:46 969.35 969.35 969.00 969.00 0.2K
12:47 969.00 970.20 969.00 969.20 0.2K
12:48 970.40 970.40 969.45 969.60 0.5K
12:49 970.40 970.65 970.40 970.45 0.4K
12:50 971.35 971.35 970.20 970.20 0.1K
12:51 971.60 971.60 970.50 970.95 0.3K
12:52 970.85 971.90 970.70 971.90 0.1K
12:53 971.90 971.90 970.80 971.85 0.1K
12:54 971.70 972.35 970.25 972.10 1.1K
12:55 971.30 972.05 971.30 972.05 0.5K
12:56 972.00 972.00 971.00 971.15 0.4K
12:57 971.15 974.00 971.00 974.00 1.4K
12:58 974.50 974.50 972.00 972.00 1.6K
12:59 973.05 973.95 972.10 973.95 0.3K
13:00 973.50 973.50 972.60 972.60 0.3K
13:01 972.50 972.50 971.15 971.15 0.8K
13:02 971.10 973.40 971.10 972.60 0.7K
13:03 972.00 972.00 972.00 972.00 0.1K
13:04 971.15 971.20 971.15 971.15 0.0K
13:05 971.05 971.60 971.05 971.60 0.1K
13:06 971.10 972.00 971.00 971.00 0.4K
13:07 971.10 971.20 971.10 971.20 0.1K
13:08 971.20 971.20 971.10 971.10 0.0K
13:09 971.20 973.40 971.20 972.70 0.7K
13:10 972.70 973.40 972.70 973.40 0.6K
13:11 972.55 973.40 972.55 973.40 0.1K
13:12 972.60 972.60 971.75 972.00 0.2K
13:13 972.00 972.00 972.00 972.00 0.0K
13:14 971.00 971.85 971.00 971.85 1.8K
13:15 971.00 971.00 970.70 970.70 0.2K
13:16 970.70 972.00 970.35 972.00 2.3K
13:17 971.95 973.45 971.95 973.35 1.3K
13:18 971.90 971.90 971.55 971.55 0.1K
13:19 972.95 972.95 971.95 972.70 0.1K
13:20 972.70 972.95 972.70 972.70 0.4K
13:21 972.70 972.70 970.25 971.90 0.6K
13:22 970.85 971.70 970.20 971.70 0.4K
13:23 970.60 970.60 970.60 970.60 0.1K
13:24 972.15 974.00 972.10 972.35 1.8K
13:25 973.00 973.45 973.00 973.00 0.1K
13:26 972.35 973.75 971.35 972.00 0.4K
13:27 973.55 973.55 972.35 972.45 0.0K
13:28 973.65 973.65 972.05 972.05 0.2K
13:29 973.60 973.80 972.75 973.40 0.6K
13:30 973.35 973.80 972.65 972.80 0.3K
13:31 972.65 972.65 971.10 971.50 0.1K
13:32 971.50 972.50 970.25 972.50 1.4K
13:33 972.50 972.50 972.00 972.00 0.0K
13:34 972.50 972.95 972.50 972.95 0.2K
13:35 972.10 974.00 972.00 974.00 1.2K
13:36 973.95 973.95 972.95 972.95 1.1K
13:37 972.80 972.80 972.20 972.20 0.1K
13:38 972.20 972.20 972.00 972.15 0.1K
13:39 972.10 972.85 972.10 972.85 0.0K
13:40 972.15 972.15 972.00 972.00 0.1K
13:41 972.00 972.00 971.30 971.30 0.0K
13:42 971.30 971.30 970.45 970.45 0.1K
13:43 970.50 972.55 970.05 972.50 0.9K
13:44 972.25 972.40 971.15 971.15 0.2K
13:45 971.15 971.15 969.35 969.35 0.6K
13:46 969.35 969.35 966.80 967.00 6.1K
13:47 969.45 969.45 967.25 967.85 0.6K
13:48 967.85 967.85 966.05 966.40 1.2K
13:49 966.45 967.85 966.45 966.60 0.4K
13:50 967.80 969.35 966.80 968.80 0.6K
13:51 968.00 968.00 968.00 968.00 0.1K
13:52 968.10 968.20 968.10 968.20 0.2K
13:53 968.25 969.00 968.20 969.00 0.1K
13:54 969.00 969.00 967.00 968.00 0.5K
13:55 968.00 968.00 968.00 968.00 0.0K
13:56 968.00 968.00 968.00 968.00 0.2K
13:57 968.00 968.00 968.00 968.00 0.0K
13:58 968.00 968.60 968.00 968.60 0.2K
13:59 968.00 968.00 968.00 968.00 0.8K
14:00 967.00 967.00 967.00 967.00 0.0K
14:01 967.00 967.00 967.00 967.00 0.0K
14:02 966.55 967.50 966.35 967.50 0.5K
14:03 968.00 969.90 968.00 969.90 0.3K
14:04 969.75 970.00 969.75 970.00 0.4K
14:05 970.00 970.00 969.50 970.00 0.2K
14:06 970.00 970.80 970.00 970.80 0.0K
14:07 971.00 971.05 971.00 971.05 2.5K
14:08 970.60 971.05 970.60 970.75 0.3K
14:09 970.10 970.10 970.10 970.10 0.2K
14:10 970.15 972.00 970.15 972.00 1.1K
14:11 972.10 974.50 972.10 974.10 2.9K
14:12 972.80 974.45 972.80 974.10 0.4K
14:13 974.00 974.25 972.85 973.80 0.8K
14:14 972.70 973.60 972.70 973.60 0.1K
14:15 972.40 972.40 972.10 972.10 0.3K
14:16 972.10 972.10 972.10 972.10 0.8K
14:17 972.00 972.10 972.00 972.10 0.1K
14:18 972.00 972.10 970.10 970.10 0.7K
14:19 970.25 971.65 970.25 971.65 0.6K
14:20 970.70 971.50 970.25 970.25 0.1K
14:21 971.65 971.65 970.90 970.95 1.2K
14:22 971.65 971.65 970.85 970.85 0.2K
14:23 970.30 971.45 970.30 971.45 0.4K
14:24 971.75 971.75 970.45 970.45 0.4K
14:25 970.50 972.60 970.50 972.60 0.5K
14:26 972.05 972.10 970.90 972.10 0.1K
14:27 971.50 973.00 971.50 972.50 0.6K
14:28 972.50 972.50 972.35 972.35 0.1K
14:29 973.00 973.65 973.00 973.65 1.0K
14:30 973.60 974.50 973.60 973.60 0.9K
14:31 973.00 973.50 973.00 973.45 1.3K
14:32 973.50 974.45 973.50 973.50 0.3K
14:33 973.50 977.10 973.50 976.65 5.9K
14:34 978.90 979.50 977.15 978.20 6.8K
14:35 978.10 978.40 977.10 978.30 0.4K
14:36 978.10 978.40 976.75 976.75 1.9K
14:37 977.95 978.00 977.00 977.80 0.5K
14:38 978.35 984.20 977.95 984.20 11.8K
14:39 985.90 986.60 980.50 982.00 8.7K
14:40 981.80 983.65 981.30 983.00 3.6K
14:41 983.40 983.40 982.00 982.90 1.9K
14:42 982.00 983.00 982.00 983.00 1.4K
14:43 983.00 984.15 983.00 983.95 0.7K
14:44 985.30 986.90 984.85 985.15 4.7K
14:45 985.10 986.00 983.35 983.35 2.9K
14:46 984.30 985.90 984.30 985.00 0.7K
14:47 985.00 985.65 982.00 982.90 1.9K
14:48 979.05 979.30 972.65 972.65 5.8K
14:49 973.95 977.05 973.00 973.00 3.6K
14:50 973.95 974.85 971.65 971.65 3.3K
14:51 971.70 973.90 970.05 972.75 5.5K
14:52 972.25 973.85 972.15 973.10 0.6K
14:53 971.60 972.45 971.20 971.20 0.6K
14:54 970.00 971.05 970.00 971.05 2.5K
14:55 971.20 971.20 970.40 970.40 0.7K
14:56 973.85 973.95 971.80 971.80 3.6K
14:57 973.45 973.80 972.00 973.80 0.9K
14:58 975.25 978.75 975.25 977.00 1.9K
14:59 977.00 978.20 977.00 977.10 0.5K
15:00 977.05 977.05 974.95 974.95 0.3K
15:01 973.65 973.65 972.90 973.00 0.3K
15:02 973.20 973.30 973.10 973.30 0.2K
15:03 973.30 978.40 972.65 978.40 2.0K
15:04 978.15 978.50 976.30 978.50 2.4K
15:05 978.45 978.45 977.00 977.00 0.8K
15:06 978.95 978.95 975.00 976.30 3.1K
15:07 976.70 979.50 976.50 978.70 3.0K
15:08 979.45 979.45 978.95 979.30 1.1K
15:09 979.30 982.50 979.30 980.90 3.5K
15:10 980.25 981.00 978.25 979.35 3.9K
15:11 978.90 980.75 977.00 977.00 6.3K
15:12 979.60 980.30 978.70 980.30 2.5K
15:13 979.55 979.55 977.20 977.20 2.9K
15:14 977.70 978.95 976.05 976.05 3.0K
15:15 977.00 977.00 975.30 976.95 1.9K
15:16 976.05 977.75 976.05 976.70 1.3K
15:17 977.65 978.75 976.75 978.75 0.6K
15:18 978.10 981.00 978.10 981.00 3.6K
15:19 982.70 985.00 981.60 985.00 7.4K
15:20 983.20 985.00 983.10 983.40 4.5K
15:21 983.35 983.35 978.35 978.35 2.0K
15:22 978.50 979.70 978.50 978.65 0.1K
15:23 978.65 979.35 976.35 979.35 3.1K
15:24 979.35 984.00 979.35 981.95 10.4K
15:25 983.75 984.60 983.05 983.05 5.5K
15:26 979.05 982.00 979.05 981.55 1.4K
15:27 981.50 981.50 981.30 981.45 2.8K
15:28 983.15 985.20 982.55 985.00 1.8K
15:29 985.00 985.00 980.55 980.55 2.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음