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 1,056.05 1,056.05 1,056.05 1,056.05 1.2K
09:15 1,058.55 1,065.00 1,058.40 1,065.00 11.2K
09:16 1,065.85 1,079.60 1,065.85 1,077.45 9.0K
09:17 1,078.00 1,084.05 1,075.90 1,084.05 8.0K
09:18 1,086.60 1,086.60 1,077.80 1,077.80 4.7K
09:19 1,076.10 1,079.00 1,071.25 1,078.75 7.9K
09:20 1,076.55 1,080.70 1,070.45 1,072.50 5.1K
09:21 1,073.70 1,079.45 1,073.70 1,079.45 1.2K
09:22 1,077.95 1,080.95 1,076.60 1,078.00 2.7K
09:23 1,080.00 1,081.85 1,077.95 1,081.85 1.9K
09:24 1,082.00 1,082.00 1,079.45 1,081.40 2.5K
09:25 1,081.25 1,081.30 1,081.25 1,081.25 0.4K
09:26 1,081.25 1,084.00 1,080.50 1,082.95 3.6K
09:27 1,081.45 1,086.00 1,081.25 1,086.00 4.4K
09:28 1,085.35 1,087.50 1,085.00 1,085.00 2.5K
09:29 1,085.30 1,085.30 1,083.00 1,083.00 1.6K
09:30 1,083.85 1,084.65 1,080.00 1,081.40 3.5K
09:31 1,082.55 1,082.70 1,079.55 1,079.55 2.3K
09:32 1,078.35 1,079.95 1,076.80 1,078.25 3.1K
09:33 1,077.05 1,077.80 1,072.10 1,075.20 3.5K
09:34 1,075.35 1,075.35 1,072.15 1,072.15 1.0K
09:35 1,072.20 1,072.60 1,070.00 1,071.45 2.9K
09:36 1,071.20 1,071.20 1,068.00 1,069.95 2.2K
09:37 1,069.95 1,072.00 1,069.95 1,071.05 0.5K
09:38 1,071.00 1,071.30 1,068.10 1,069.00 1.1K
09:39 1,065.20 1,070.15 1,065.20 1,070.15 3.8K
09:40 1,069.70 1,070.45 1,066.50 1,068.45 1.0K
09:41 1,069.75 1,069.75 1,066.25 1,067.50 0.5K
09:42 1,068.20 1,068.20 1,061.95 1,061.95 3.3K
09:43 1,062.90 1,063.80 1,061.60 1,063.80 1.5K
09:44 1,063.85 1,067.45 1,063.85 1,067.45 2.1K
09:45 1,067.45 1,067.85 1,065.40 1,067.25 0.5K
09:46 1,067.25 1,067.25 1,067.25 1,067.25 0.1K
09:47 1,066.95 1,067.45 1,065.30 1,066.50 0.7K
09:48 1,065.35 1,068.95 1,065.15 1,068.95 0.8K
09:49 1,068.95 1,068.95 1,067.55 1,067.60 0.2K
09:50 1,069.30 1,070.05 1,069.05 1,069.25 0.8K
09:51 1,069.25 1,070.75 1,068.45 1,068.45 0.9K
09:52 1,068.60 1,068.60 1,068.40 1,068.40 0.6K
09:53 1,066.60 1,068.20 1,066.60 1,068.10 0.1K
09:54 1,068.10 1,071.95 1,068.10 1,069.05 2.6K
09:55 1,069.65 1,070.10 1,069.40 1,070.10 0.1K
09:56 1,069.05 1,071.00 1,069.05 1,071.00 0.2K
09:57 1,071.00 1,071.00 1,069.65 1,069.65 0.1K
09:58 1,068.50 1,070.95 1,068.50 1,070.95 0.6K
09:59 1,069.65 1,076.35 1,069.65 1,074.15 2.5K
10:00 1,074.75 1,077.85 1,074.75 1,077.85 2.3K
10:01 1,077.85 1,077.85 1,076.35 1,077.45 0.7K
10:02 1,076.25 1,077.85 1,076.25 1,077.00 0.8K
10:03 1,076.45 1,077.45 1,075.80 1,076.60 0.3K
10:04 1,076.85 1,077.00 1,075.30 1,077.00 0.7K
10:05 1,075.60 1,076.75 1,075.60 1,076.75 0.1K
10:06 1,075.60 1,076.85 1,075.25 1,075.25 0.4K
10:07 1,076.40 1,076.40 1,075.00 1,075.00 0.1K
10:08 1,075.15 1,075.95 1,075.00 1,075.00 0.4K
10:09 1,075.00 1,075.00 1,075.00 1,075.00 1.0K
10:10 1,078.80 1,078.80 1,078.80 1,078.80 2.4K
10:11 1,076.50 1,076.95 1,075.00 1,075.00 0.6K
10:12 1,076.90 1,076.90 1,075.50 1,075.50 0.1K
10:13 1,076.20 1,076.50 1,075.00 1,076.50 0.7K
10:14 1,076.50 1,076.85 1,076.50 1,076.85 0.1K
10:15 1,075.65 1,076.65 1,075.65 1,076.65 0.2K
10:16 1,075.60 1,076.65 1,075.60 1,076.65 0.1K
10:17 1,077.00 1,080.90 1,077.00 1,080.90 1.5K
10:18 1,080.75 1,082.00 1,079.75 1,080.70 1.3K
10:19 1,080.70 1,080.70 1,075.60 1,076.85 2.2K
10:20 1,076.95 1,077.10 1,076.95 1,077.00 0.2K
10:21 1,075.00 1,075.00 1,071.65 1,071.65 3.2K
10:22 1,072.05 1,073.55 1,072.00 1,072.00 0.2K
10:23 1,071.20 1,072.10 1,070.65 1,070.65 0.4K
10:24 1,070.65 1,072.00 1,070.45 1,070.55 1.0K
10:25 1,070.50 1,071.00 1,068.05 1,068.05 0.3K
10:26 1,065.65 1,069.90 1,065.65 1,067.65 1.9K
10:27 1,066.00 1,069.10 1,065.65 1,069.10 0.7K
10:28 1,068.75 1,068.75 1,068.00 1,068.00 0.1K
10:29 1,068.00 1,068.00 1,067.80 1,067.80 0.3K
10:30 1,065.65 1,065.65 1,064.00 1,065.45 1.6K
10:31 1,065.15 1,065.70 1,063.00 1,063.60 1.6K
10:32 1,063.35 1,064.80 1,062.15 1,063.35 0.9K
10:33 1,063.35 1,063.50 1,056.40 1,058.20 2.6K
10:34 1,058.20 1,060.35 1,058.20 1,059.70 0.5K
10:35 1,060.85 1,060.85 1,059.00 1,059.00 0.2K
10:36 1,059.00 1,059.00 1,056.35 1,057.70 1.7K
10:37 1,056.65 1,058.90 1,056.15 1,058.90 0.6K
10:38 1,058.90 1,060.15 1,058.90 1,059.85 0.2K
10:39 1,059.85 1,059.85 1,059.10 1,059.15 0.2K
10:40 1,059.90 1,062.05 1,059.90 1,060.05 1.1K
10:41 1,061.20 1,061.70 1,060.30 1,061.70 0.4K
10:42 1,060.45 1,061.00 1,060.00 1,060.75 1.7K
10:43 1,060.75 1,065.80 1,060.75 1,064.05 0.7K
10:44 1,064.05 1,064.05 1,058.90 1,059.55 1.5K
10:45 1,058.55 1,059.25 1,055.00 1,055.30 1.8K
10:46 1,054.00 1,054.00 1,047.10 1,048.45 4.6K
10:47 1,048.45 1,048.95 1,046.10 1,048.15 1.4K
10:48 1,048.80 1,050.90 1,048.65 1,050.90 1.3K
10:49 1,050.90 1,050.90 1,050.10 1,050.55 0.5K
10:50 1,050.55 1,052.95 1,050.55 1,052.95 1.2K
10:51 1,051.00 1,053.10 1,051.00 1,053.10 0.5K
10:52 1,053.95 1,053.95 1,053.00 1,053.35 2.0K
10:53 1,052.95 1,053.95 1,052.15 1,052.80 0.3K
10:54 1,052.70 1,052.70 1,052.15 1,052.70 0.3K
10:55 1,052.70 1,055.75 1,052.70 1,055.00 0.5K
10:56 1,055.55 1,055.65 1,053.95 1,053.95 0.4K
10:57 1,051.00 1,051.00 1,050.90 1,050.90 0.8K
10:58 1,050.15 1,053.00 1,050.15 1,053.00 0.5K
10:59 1,052.50 1,052.50 1,051.05 1,051.15 0.2K
11:00 1,051.15 1,051.15 1,051.00 1,051.00 0.0K
11:01 1,050.00 1,050.00 1,050.00 1,050.00 0.5K
11:02 1,049.65 1,052.95 1,049.65 1,052.90 1.7K
11:03 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
11:04 1,052.15 1,052.15 1,048.80 1,049.75 0.1K
11:05 1,049.75 1,049.75 1,049.00 1,049.00 0.4K
11:06 1,049.00 1,049.00 1,048.00 1,048.00 0.2K
11:07 1,048.00 1,048.00 1,046.10 1,046.10 0.9K
11:08 1,046.40 1,047.35 1,046.40 1,047.35 0.2K
11:09 1,047.35 1,050.50 1,047.35 1,050.50 0.3K
11:10 1,050.20 1,051.10 1,049.05 1,049.05 0.4K
11:11 1,050.40 1,050.40 1,050.20 1,050.20 0.1K
11:12 1,050.10 1,050.30 1,050.10 1,050.30 0.2K
11:13 1,050.20 1,050.20 1,049.55 1,049.55 0.0K
11:14 1,050.20 1,050.20 1,049.00 1,049.30 0.4K
11:15 1,049.05 1,049.50 1,049.05 1,049.50 0.0K
11:16 1,049.60 1,051.80 1,049.60 1,050.95 0.7K
11:17 1,051.80 1,052.50 1,050.75 1,050.75 0.1K
11:18 1,050.95 1,050.95 1,050.10 1,050.10 0.7K
11:19 1,050.00 1,050.00 1,049.35 1,049.35 0.3K
11:20 1,048.05 1,048.05 1,048.00 1,048.05 0.1K
11:21 1,047.95 1,047.95 1,046.10 1,047.05 0.8K
11:22 1,047.05 1,048.80 1,047.05 1,048.80 0.2K
11:24 1,048.95 1,049.00 1,048.95 1,049.00 0.0K
11:25 1,049.35 1,049.60 1,049.35 1,049.60 0.0K
11:26 1,049.60 1,050.00 1,049.60 1,050.00 0.3K
11:27 1,049.75 1,051.65 1,049.30 1,049.30 0.6K
11:28 1,048.00 1,050.10 1,048.00 1,050.10 0.3K
11:29 1,050.80 1,050.85 1,050.80 1,050.85 0.4K
11:30 1,050.80 1,051.80 1,050.80 1,051.80 0.9K
11:31 1,053.90 1,053.95 1,052.90 1,053.00 0.6K
11:32 1,054.05 1,055.50 1,053.90 1,055.50 0.9K
11:33 1,055.20 1,055.20 1,055.20 1,055.20 0.2K
11:34 1,054.65 1,054.65 1,054.55 1,054.55 0.1K
11:35 1,054.35 1,054.35 1,054.35 1,054.35 0.2K
11:36 1,054.25 1,057.80 1,054.25 1,057.80 0.9K
11:37 1,060.45 1,061.05 1,059.35 1,059.35 0.4K
11:38 1,060.00 1,063.90 1,060.00 1,062.55 1.3K
11:39 1,060.55 1,062.80 1,060.35 1,060.40 0.3K
11:40 1,060.40 1,061.70 1,060.40 1,061.70 0.3K
11:41 1,060.40 1,061.90 1,060.40 1,061.90 0.2K
11:42 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
11:43 1,058.85 1,058.85 1,058.00 1,058.00 0.0K
11:44 1,058.85 1,062.80 1,058.30 1,062.80 0.8K
11:45 1,063.20 1,063.20 1,061.50 1,062.10 0.7K
11:46 1,062.10 1,062.95 1,062.10 1,062.10 0.3K
11:47 1,062.10 1,063.50 1,062.10 1,063.50 0.3K
11:48 1,065.00 1,065.00 1,065.00 1,065.00 0.5K
11:49 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
11:50 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
11:51 1,063.00 1,063.00 1,060.15 1,060.15 0.2K
11:52 1,060.15 1,063.95 1,060.15 1,063.95 0.3K
11:53 1,062.90 1,062.90 1,062.90 1,062.90 0.0K
11:55 1,063.95 1,063.95 1,062.90 1,062.90 0.1K
11:56 1,062.95 1,063.05 1,060.90 1,061.60 0.2K
11:57 1,061.60 1,061.60 1,060.70 1,060.70 0.3K
11:58 1,061.15 1,061.15 1,061.00 1,061.00 0.1K
11:59 1,061.85 1,061.85 1,060.00 1,060.55 2.2K
12:00 1,060.50 1,060.75 1,058.20 1,058.20 0.4K
12:01 1,058.20 1,058.20 1,056.85 1,056.85 0.5K
12:02 1,055.55 1,055.65 1,054.15 1,054.15 0.7K
12:03 1,055.25 1,055.90 1,055.25 1,055.90 0.7K
12:04 1,057.05 1,058.00 1,057.05 1,057.85 0.2K
12:05 1,057.90 1,059.30 1,057.90 1,059.30 0.8K
12:06 1,060.60 1,062.95 1,060.60 1,061.45 0.5K
12:07 1,061.65 1,061.65 1,061.35 1,061.35 0.2K
12:09 1,061.35 1,061.35 1,061.35 1,061.35 0.1K
12:10 1,061.50 1,061.50 1,060.40 1,060.40 0.1K
12:11 1,059.75 1,060.75 1,059.75 1,060.75 0.3K
12:12 1,060.75 1,061.40 1,060.75 1,061.25 0.2K
12:13 1,062.60 1,063.85 1,061.10 1,063.10 0.8K
12:14 1,064.10 1,064.10 1,062.60 1,062.60 0.4K
12:15 1,064.00 1,064.00 1,062.75 1,062.75 0.0K
12:16 1,064.00 1,064.00 1,062.40 1,062.40 0.2K
12:18 1,061.90 1,061.90 1,061.50 1,061.50 0.1K
12:19 1,061.50 1,061.50 1,060.30 1,060.30 0.1K
12:20 1,060.30 1,061.85 1,060.30 1,061.85 0.1K
12:21 1,063.60 1,063.60 1,063.00 1,063.00 0.0K
12:22 1,063.20 1,063.50 1,063.20 1,063.25 0.1K
12:23 1,062.35 1,062.35 1,061.05 1,062.00 1.2K
12:24 1,062.50 1,062.50 1,062.50 1,062.50 0.0K
12:25 1,062.00 1,063.35 1,061.50 1,061.50 0.4K
12:26 1,061.20 1,061.20 1,059.85 1,059.85 0.6K
12:27 1,059.85 1,060.80 1,059.85 1,060.80 0.2K
12:28 1,064.00 1,064.00 1,064.00 1,064.00 1.0K
12:29 1,063.55 1,064.20 1,063.10 1,064.05 0.2K
12:30 1,064.05 1,064.05 1,063.50 1,063.50 0.3K
12:31 1,063.00 1,064.00 1,063.00 1,064.00 0.2K
12:32 1,064.00 1,066.35 1,064.00 1,066.35 0.3K
12:33 1,065.15 1,066.70 1,065.15 1,066.00 0.1K
12:34 1,069.90 1,070.00 1,068.35 1,070.00 1.6K
12:35 1,067.50 1,070.00 1,067.50 1,067.75 0.9K
12:36 1,067.10 1,069.45 1,067.10 1,069.45 0.5K
12:37 1,067.65 1,067.75 1,067.65 1,067.75 0.0K
12:38 1,068.50 1,068.50 1,068.00 1,068.00 0.0K
12:39 1,068.50 1,068.50 1,068.00 1,068.05 0.0K
12:40 1,068.00 1,068.95 1,068.00 1,068.95 0.1K
12:41 1,068.95 1,068.95 1,068.95 1,068.95 0.0K
12:42 1,068.95 1,068.95 1,068.70 1,068.70 0.2K
12:43 1,068.95 1,068.95 1,067.65 1,067.65 0.2K
12:44 1,067.00 1,067.00 1,063.20 1,064.10 0.7K
12:45 1,064.85 1,064.85 1,063.90 1,063.90 0.1K
12:46 1,063.90 1,063.90 1,063.90 1,063.90 0.0K
12:47 1,064.00 1,064.20 1,063.90 1,064.20 0.1K
12:49 1,064.50 1,064.50 1,064.50 1,064.50 0.0K
12:50 1,063.90 1,063.90 1,063.90 1,063.90 0.0K
12:51 1,064.70 1,064.70 1,064.70 1,064.70 0.0K
12:52 1,063.45 1,063.45 1,060.40 1,060.40 0.5K
12:53 1,060.35 1,061.50 1,060.35 1,061.50 0.1K
12:54 1,061.65 1,061.65 1,061.65 1,061.65 0.0K
12:55 1,059.00 1,059.00 1,057.90 1,057.90 0.7K
12:56 1,056.25 1,059.15 1,056.25 1,059.15 0.1K
12:57 1,059.15 1,059.15 1,058.00 1,058.00 0.0K
12:58 1,056.50 1,058.20 1,056.50 1,058.20 0.2K
12:59 1,057.50 1,058.00 1,057.50 1,058.00 0.1K
13:00 1,058.20 1,058.20 1,057.10 1,057.10 0.1K
13:01 1,056.25 1,056.25 1,056.25 1,056.25 0.3K
13:02 1,057.10 1,057.15 1,056.40 1,056.40 0.0K
13:03 1,057.75 1,057.75 1,054.75 1,054.75 1.3K
13:04 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
13:05 1,055.05 1,055.05 1,054.10 1,054.10 0.0K
13:06 1,054.10 1,054.80 1,054.10 1,054.80 0.0K
13:07 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
13:08 1,054.80 1,054.80 1,053.75 1,053.75 0.1K
13:09 1,053.05 1,053.05 1,050.40 1,050.40 0.0K
13:10 1,050.40 1,051.20 1,050.40 1,051.00 0.4K
13:11 1,050.50 1,050.90 1,049.25 1,049.25 0.6K
13:12 1,047.50 1,049.55 1,047.15 1,049.05 0.9K
13:13 1,048.25 1,049.50 1,048.05 1,049.50 0.2K
13:14 1,049.05 1,052.40 1,049.05 1,051.85 1.4K
13:15 1,051.65 1,052.70 1,051.35 1,051.35 0.3K
13:16 1,051.35 1,052.55 1,051.35 1,052.55 1.0K
13:17 1,053.50 1,053.50 1,052.40 1,052.40 0.4K
13:18 1,052.05 1,052.10 1,050.20 1,050.20 0.3K
13:19 1,050.30 1,050.30 1,048.10 1,048.10 0.3K
13:20 1,048.50 1,049.10 1,048.50 1,049.10 0.0K
13:21 1,049.10 1,049.10 1,048.50 1,048.50 0.1K
13:22 1,049.05 1,050.85 1,048.80 1,048.80 0.4K
13:23 1,048.70 1,048.70 1,048.15 1,048.45 0.3K
13:24 1,048.20 1,048.65 1,048.15 1,048.65 0.1K
13:25 1,049.55 1,049.55 1,049.55 1,049.55 0.1K
13:26 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
13:27 1,050.95 1,051.00 1,050.95 1,051.00 0.8K
13:28 1,052.40 1,053.40 1,052.40 1,053.40 0.3K
13:29 1,053.00 1,053.00 1,052.55 1,052.55 0.2K
13:30 1,052.50 1,052.60 1,052.50 1,052.60 0.0K
13:31 1,051.50 1,051.50 1,051.50 1,051.50 0.0K
13:32 1,051.50 1,051.50 1,050.95 1,050.95 0.1K
13:33 1,049.00 1,049.80 1,049.00 1,049.80 0.8K
13:34 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
13:35 1,049.00 1,049.00 1,049.00 1,049.00 1.6K
13:36 1,049.25 1,049.25 1,049.25 1,049.25 0.0K
13:37 1,049.00 1,049.00 1,048.20 1,048.20 0.0K
13:38 1,048.85 1,048.85 1,048.00 1,048.35 0.1K
13:39 1,047.55 1,047.55 1,047.50 1,047.50 0.1K
13:40 1,047.00 1,047.00 1,046.65 1,046.65 0.3K
13:41 1,043.85 1,045.85 1,040.95 1,044.50 2.6K
13:42 1,044.45 1,044.45 1,042.25 1,043.10 0.6K
13:43 1,044.35 1,047.45 1,044.35 1,047.45 0.4K
13:44 1,047.00 1,048.00 1,047.00 1,048.00 0.8K
13:45 1,047.95 1,047.95 1,046.10 1,046.10 0.2K
13:46 1,047.70 1,047.70 1,047.40 1,047.40 0.1K
13:47 1,046.35 1,047.30 1,046.35 1,047.30 0.1K
13:48 1,047.45 1,047.45 1,045.00 1,047.15 2.1K
13:49 1,047.15 1,047.15 1,047.15 1,047.15 0.1K
13:50 1,047.15 1,047.15 1,047.15 1,047.15 0.0K
13:51 1,045.60 1,047.00 1,045.60 1,046.05 0.4K
13:52 1,045.60 1,046.00 1,045.60 1,046.00 0.0K
13:53 1,045.90 1,045.90 1,045.00 1,045.00 0.2K
13:54 1,045.90 1,046.00 1,045.00 1,045.00 0.3K
13:55 1,044.05 1,044.05 1,043.15 1,043.15 0.2K
13:56 1,044.30 1,044.30 1,044.30 1,044.30 0.0K
13:57 1,044.85 1,044.95 1,043.85 1,043.85 0.4K
13:58 1,043.40 1,043.40 1,043.40 1,043.40 0.1K
13:59 1,044.45 1,044.45 1,040.15 1,040.15 0.6K
14:00 1,040.20 1,040.20 1,038.80 1,038.90 0.6K
14:01 1,038.05 1,038.30 1,038.05 1,038.15 0.4K
14:02 1,038.50 1,039.00 1,034.80 1,035.95 1.4K
14:03 1,036.00 1,036.70 1,035.55 1,036.70 0.1K
14:04 1,037.20 1,038.05 1,036.20 1,037.25 1.2K
14:05 1,037.20 1,037.20 1,035.30 1,035.30 0.6K
14:06 1,034.55 1,035.30 1,029.20 1,034.50 6.2K
14:07 1,035.30 1,035.30 1,031.45 1,031.45 1.0K
14:08 1,031.45 1,031.45 1,030.00 1,030.40 0.3K
14:09 1,031.65 1,032.85 1,031.65 1,031.95 0.1K
14:10 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
14:11 1,033.45 1,033.45 1,029.50 1,030.10 0.8K
14:12 1,030.30 1,030.45 1,030.00 1,030.45 0.8K
14:13 1,030.00 1,030.85 1,030.00 1,030.85 0.1K
14:14 1,032.00 1,032.00 1,029.95 1,030.05 0.2K
14:15 1,031.60 1,032.50 1,029.50 1,029.90 0.4K
14:16 1,029.90 1,029.90 1,029.55 1,029.55 0.2K
14:17 1,029.55 1,029.90 1,029.00 1,029.90 0.1K
14:18 1,029.00 1,029.00 1,025.00 1,028.60 1.4K
14:19 1,028.60 1,028.90 1,026.90 1,026.90 0.1K
14:20 1,027.65 1,029.00 1,027.65 1,029.00 0.2K
14:21 1,027.65 1,027.65 1,026.20 1,027.00 0.1K
14:22 1,026.35 1,026.40 1,025.00 1,025.00 1.1K
14:23 1,026.45 1,030.05 1,026.45 1,026.80 1.2K
14:24 1,028.65 1,028.65 1,028.65 1,028.65 0.0K
14:25 1,028.10 1,028.95 1,028.10 1,028.15 0.0K
14:26 1,028.10 1,028.10 1,027.90 1,027.90 0.1K
14:27 1,026.50 1,028.10 1,026.50 1,026.80 0.3K
14:28 1,028.10 1,028.10 1,026.85 1,026.85 0.1K
14:29 1,026.80 1,027.80 1,026.80 1,027.80 0.3K
14:30 1,028.50 1,028.50 1,027.85 1,027.85 0.0K
14:31 1,028.50 1,029.50 1,028.50 1,029.45 0.1K
14:32 1,029.45 1,030.60 1,028.10 1,030.60 3.1K
14:33 1,028.85 1,029.00 1,028.40 1,028.40 0.1K
14:34 1,028.45 1,029.05 1,028.45 1,029.05 0.1K
14:35 1,028.40 1,028.90 1,028.40 1,028.90 0.0K
14:36 1,026.45 1,026.45 1,025.05 1,025.05 0.3K
14:37 1,025.05 1,025.90 1,024.00 1,025.35 0.7K
14:38 1,025.35 1,025.35 1,024.30 1,025.15 0.9K
14:39 1,024.15 1,025.10 1,023.50 1,023.50 0.3K
14:40 1,022.25 1,022.25 1,015.85 1,016.50 7.9K
14:41 1,015.00 1,015.00 1,010.00 1,010.00 2.6K
14:42 1,010.95 1,010.95 995.90 995.90 7.2K
14:43 994.60 998.80 991.40 997.40 5.6K
14:44 997.45 1,005.40 997.45 1,001.80 1.6K
14:45 1,002.70 1,004.80 1,001.25 1,004.80 0.5K
14:46 1,004.90 1,007.90 1,004.90 1,006.75 1.9K
14:47 1,011.95 1,012.00 1,008.10 1,008.10 1.7K
14:48 1,009.05 1,011.75 1,009.05 1,011.55 0.7K
14:49 1,010.55 1,012.50 1,010.00 1,012.50 1.5K
14:50 1,012.10 1,012.65 1,010.00 1,012.15 3.3K
14:51 1,014.15 1,014.95 1,014.15 1,014.25 1.1K
14:52 1,013.35 1,014.60 1,013.20 1,013.20 0.2K
14:53 1,014.00 1,014.50 1,013.20 1,014.00 0.3K
14:54 1,015.00 1,017.90 1,007.15 1,007.15 4.3K
14:55 1,006.40 1,006.40 1,005.00 1,006.35 0.5K
14:56 1,006.35 1,006.35 1,005.50 1,005.50 0.5K
14:57 1,005.45 1,006.75 1,003.55 1,004.45 1.2K
14:58 1,006.00 1,006.00 1,005.00 1,005.25 0.5K
14:59 1,005.25 1,008.80 1,005.25 1,008.80 0.1K
15:00 1,008.80 1,009.55 1,007.25 1,009.55 0.5K
15:01 1,010.00 1,010.00 1,009.30 1,009.30 1.1K
15:02 1,009.15 1,009.15 1,007.55 1,007.90 2.6K
15:03 1,007.55 1,008.55 1,007.55 1,008.55 0.6K
15:04 1,006.20 1,011.20 1,006.20 1,011.20 0.6K
15:05 1,010.00 1,011.00 1,008.30 1,011.00 1.0K
15:06 1,010.55 1,011.00 1,010.55 1,011.00 0.4K
15:07 1,010.95 1,010.95 1,008.60 1,009.40 1.0K
15:08 1,007.50 1,007.50 1,006.15 1,007.25 0.4K
15:09 1,005.85 1,005.85 1,005.00 1,005.00 0.7K
15:10 1,004.95 1,004.95 1,000.85 1,000.85 1.5K
15:11 1,000.80 1,003.15 1,000.00 1,002.10 2.6K
15:12 1,002.25 1,006.80 1,002.10 1,006.80 0.7K
15:13 1,006.80 1,006.80 1,004.35 1,004.85 0.5K
15:14 1,004.85 1,004.95 1,002.65 1,004.10 0.8K
15:15 1,002.55 1,003.00 1,000.00 1,001.80 1.3K
15:16 1,001.80 1,001.80 992.70 993.25 14.7K
15:17 993.30 994.25 990.10 994.15 3.6K
15:18 995.10 999.55 995.00 999.55 2.1K
15:19 999.20 1,005.50 999.20 1,005.50 2.0K
15:20 1,007.10 1,007.40 1,006.00 1,007.40 2.1K
15:21 1,008.00 1,012.00 1,008.00 1,012.00 1.7K
15:22 1,012.00 1,015.20 1,012.00 1,015.20 5.0K
15:23 1,016.00 1,019.90 1,016.00 1,017.90 1.1K
15:24 1,017.75 1,018.40 1,017.75 1,018.40 1.1K
15:25 1,018.40 1,018.60 1,017.75 1,017.75 1.3K
15:26 1,017.40 1,017.40 1,012.50 1,012.50 2.8K
15:27 1,010.00 1,013.95 1,010.00 1,013.95 1.8K
15:28 1,011.95 1,011.95 1,002.50 1,005.10 2.2K
15:29 1,008.35 1,008.35 1,003.20 1,003.20 2.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음