Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
887.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 940.00 940.00 940.00 940.00 0.6K
09:15 944.30 948.10 943.00 948.10 7.1K
09:16 948.80 955.10 948.40 952.60 11.6K
09:17 951.70 954.10 949.00 949.00 8.0K
09:18 951.30 951.50 936.40 936.40 6.9K
09:19 936.40 939.00 936.40 939.00 2.6K
09:20 940.00 940.90 936.80 937.10 3.5K
09:21 940.50 941.00 939.60 941.00 6.1K
09:22 939.80 945.30 939.80 943.50 2.1K
09:23 943.80 949.00 943.70 946.10 4.4K
09:24 945.10 947.90 945.10 947.90 6.2K
09:25 947.40 947.70 946.60 946.60 0.4K
09:26 945.40 946.30 942.50 943.10 3.5K
09:27 943.10 943.10 938.60 938.60 1.0K
09:28 936.70 938.40 936.70 938.00 4.9K
09:29 937.40 939.90 937.40 939.90 0.7K
09:30 939.80 940.70 939.60 940.00 1.1K
09:31 939.00 939.00 937.00 937.90 0.8K
09:32 937.70 937.70 932.20 932.90 3.5K
09:33 933.30 933.30 926.80 926.80 4.5K
09:34 927.40 927.40 921.00 921.10 3.2K
09:35 920.50 920.50 915.60 919.00 7.9K
09:36 918.40 923.70 915.60 923.70 14.2K
09:37 924.40 925.80 922.80 924.00 2.4K
09:38 922.90 922.90 918.70 919.10 0.9K
09:39 920.70 921.30 920.00 921.30 1.1K
09:40 920.40 921.30 919.90 919.90 0.6K
09:41 923.60 924.50 922.40 924.50 4.5K
09:42 924.70 928.00 924.70 927.50 0.9K
09:43 928.30 931.00 928.00 928.20 1.5K
09:44 928.20 928.20 926.40 926.80 0.8K
09:45 927.20 929.30 927.20 929.30 0.7K
09:46 926.70 928.20 926.70 928.10 0.6K
09:47 928.10 928.10 926.80 927.30 0.5K
09:48 927.90 934.60 927.90 934.60 2.9K
09:49 934.30 936.40 931.00 931.00 3.5K
09:50 932.80 932.80 929.00 929.00 1.4K
09:51 930.40 931.40 930.40 931.40 0.2K
09:52 931.40 935.50 931.40 935.50 1.1K
09:53 934.90 938.30 933.90 937.60 2.1K
09:54 937.20 937.50 934.80 935.90 1.2K
09:55 935.60 935.90 933.60 933.60 1.1K
09:56 934.50 934.50 933.00 933.60 1.0K
09:57 933.70 935.80 933.70 935.80 0.9K
09:58 935.00 936.10 934.60 935.90 0.6K
09:59 935.90 937.60 935.20 937.60 1.3K
10:00 935.90 935.90 932.50 933.10 2.7K
10:01 932.90 932.90 932.10 932.10 0.6K
10:02 932.20 932.20 931.90 931.90 0.4K
10:03 931.40 931.40 928.00 928.00 2.2K
10:04 928.10 928.20 927.90 927.90 1.0K
10:05 927.00 927.00 921.00 921.00 3.0K
10:06 921.40 923.90 921.00 923.10 1.8K
10:07 923.30 923.70 921.20 923.70 2.5K
10:08 925.90 927.60 925.90 926.90 0.5K
10:09 926.00 927.10 926.00 926.30 0.9K
10:10 924.20 927.00 924.20 927.00 0.6K
10:11 927.80 927.80 925.10 925.50 0.8K
10:12 926.80 926.80 925.60 926.10 0.9K
10:13 926.20 927.90 925.50 927.00 1.5K
10:14 926.70 927.20 925.90 927.20 0.7K
10:15 926.50 926.80 925.50 926.70 0.7K
10:16 928.00 929.90 926.70 929.90 2.1K
10:17 930.50 932.40 929.70 931.00 1.0K
10:18 930.20 931.20 929.80 931.20 0.3K
10:19 931.10 931.10 929.60 929.60 0.1K
10:20 929.50 929.50 927.70 927.70 0.1K
10:21 927.70 928.90 927.70 928.90 0.7K
10:22 928.00 928.00 927.50 927.50 0.2K
10:23 928.50 928.50 928.50 928.50 0.2K
10:24 928.50 928.50 928.50 928.50 0.1K
10:25 927.60 927.60 925.60 927.20 0.4K
10:26 926.30 926.30 925.00 926.10 0.2K
10:27 926.00 926.60 925.90 926.60 0.4K
10:28 925.70 926.00 925.10 925.10 0.3K
10:29 925.10 925.10 925.10 925.10 0.2K
10:30 926.70 928.10 926.70 928.10 0.1K
10:31 928.00 928.00 926.40 926.60 0.2K
10:32 925.80 925.80 925.40 925.80 0.1K
10:33 926.60 926.60 926.10 926.10 0.1K
10:34 926.00 927.30 926.00 927.30 0.2K
10:35 928.40 928.40 927.50 927.50 0.1K
10:36 927.50 928.80 927.50 928.80 0.2K
10:37 928.20 928.90 928.20 928.90 0.2K
10:38 929.00 929.00 929.00 929.00 0.1K
10:39 932.40 933.60 932.40 933.60 1.6K
10:40 932.90 932.90 931.10 931.10 0.3K
10:41 933.90 934.40 933.90 934.40 1.0K
10:42 936.10 937.30 936.10 936.40 4.2K
10:43 937.00 937.00 936.10 936.10 0.3K
10:44 934.10 934.10 933.00 933.10 1.2K
10:45 932.50 933.00 931.10 933.00 0.5K
10:46 932.30 932.30 931.20 931.20 0.4K
10:47 930.40 934.30 930.40 933.30 1.2K
10:48 932.90 933.30 932.10 933.30 0.5K
10:49 935.00 935.70 934.70 934.70 0.2K
10:50 936.00 936.90 936.00 936.00 0.5K
10:51 936.00 936.50 936.00 936.50 1.6K
10:52 937.90 937.90 936.80 937.90 1.0K
10:53 937.30 937.80 936.70 937.10 0.6K
10:54 937.00 937.70 936.50 937.70 0.2K
10:56 937.70 937.70 936.80 936.80 0.2K
10:57 936.50 936.50 935.70 935.70 0.8K
10:58 935.30 935.30 935.30 935.30 0.0K
10:59 935.00 935.00 935.00 935.00 0.0K
11:00 934.20 936.50 934.00 936.50 0.6K
11:01 937.50 937.70 937.50 937.70 0.1K
11:02 936.30 936.30 935.10 935.10 0.2K
11:03 936.50 936.90 936.00 936.70 0.7K
11:04 936.70 936.70 934.70 934.90 0.5K
11:05 934.90 934.90 933.80 933.80 0.1K
11:06 934.40 934.40 933.90 933.90 0.1K
11:07 935.10 935.90 935.00 935.90 0.3K
11:08 934.70 936.00 934.70 936.00 0.1K
11:09 936.60 937.00 936.60 937.00 0.4K
11:10 936.90 937.60 935.50 935.50 0.1K
11:12 933.40 933.40 933.40 933.40 0.3K
11:13 932.90 932.90 932.00 932.10 0.5K
11:14 932.80 932.80 932.80 932.80 0.2K
11:15 932.50 932.50 928.90 929.00 1.2K
11:16 929.30 930.30 929.30 929.60 0.2K
11:17 929.20 929.60 929.00 929.00 0.5K
11:18 929.20 929.20 928.60 928.60 0.1K
11:19 928.60 928.60 926.70 926.70 1.1K
11:20 925.50 926.70 925.50 926.70 0.2K
11:21 926.70 927.00 926.70 927.00 0.1K
11:22 927.80 927.80 926.80 926.80 0.6K
11:23 926.70 928.20 926.70 927.00 0.6K
11:24 927.00 928.30 926.20 928.00 0.8K
11:25 927.90 927.90 926.40 926.40 0.5K
11:26 925.60 926.30 925.10 925.10 0.2K
11:27 926.00 926.60 926.00 926.60 0.1K
11:28 927.30 927.40 926.60 926.60 0.0K
11:29 927.90 927.90 927.40 927.40 0.2K
11:30 927.40 927.40 927.40 927.40 0.0K
11:31 927.00 927.00 925.10 925.10 1.4K
11:32 925.10 925.70 924.50 925.70 0.8K
11:33 926.30 926.60 926.30 926.60 0.0K
11:34 927.40 930.00 927.40 929.80 0.7K
11:35 930.00 931.60 930.00 931.60 0.4K
11:36 930.90 930.90 930.40 930.40 0.1K
11:37 930.40 930.40 930.40 930.40 0.0K
11:39 929.10 929.10 929.10 929.10 0.1K
11:40 930.00 930.00 930.00 930.00 0.0K
11:41 927.00 927.20 926.60 926.60 0.3K
11:42 927.20 927.20 926.50 926.50 0.0K
11:43 926.80 927.10 926.80 927.10 0.2K
11:45 926.80 926.80 926.50 926.80 1.2K
11:46 926.80 926.80 925.60 925.60 0.2K
11:47 926.50 926.50 925.60 925.60 0.1K
11:49 925.70 926.50 925.50 925.50 0.5K
11:50 925.60 926.40 925.60 926.40 0.1K
11:52 926.70 926.80 926.70 926.70 0.3K
11:53 926.10 926.60 926.10 926.60 0.0K
11:54 926.00 926.00 926.00 926.00 0.3K
11:55 926.00 926.00 926.00 926.00 0.1K
11:57 925.10 925.20 925.10 925.20 0.1K
11:58 925.90 926.10 925.90 926.10 0.0K
11:59 925.90 926.10 925.90 926.10 0.0K
12:00 926.80 927.50 926.80 927.50 0.1K
12:01 927.10 927.10 927.10 927.10 0.2K
12:02 926.50 926.50 926.00 926.00 0.2K
12:03 925.70 925.70 925.00 925.00 0.1K
12:05 925.90 926.00 925.90 926.00 0.6K
12:06 926.40 926.40 923.20 923.20 0.9K
12:07 923.70 923.70 923.70 923.70 0.2K
12:08 923.70 923.70 923.70 923.70 0.0K
12:09 922.40 922.40 922.20 922.20 0.6K
12:10 923.00 923.00 922.50 922.60 0.1K
12:11 923.10 923.10 922.60 922.60 0.0K
12:12 923.20 923.20 922.40 922.40 0.2K
12:13 923.70 929.00 923.70 929.00 1.0K
12:14 928.80 929.60 928.50 928.50 0.1K
12:15 929.30 930.40 929.30 929.60 0.2K
12:16 929.60 929.60 929.60 929.60 0.2K
12:17 928.60 928.70 928.60 928.70 0.2K
12:19 928.80 928.90 928.70 928.90 0.1K
12:20 928.90 929.60 928.90 929.60 0.0K
12:21 929.00 929.00 928.70 928.70 0.0K
12:22 928.70 928.70 928.70 928.70 0.1K
12:23 929.00 929.00 929.00 929.00 0.0K
12:24 929.00 929.00 929.00 929.00 0.0K
12:25 929.00 929.00 928.70 928.70 0.0K
12:26 929.00 929.00 929.00 929.00 0.0K
12:27 929.60 930.30 929.60 930.30 0.2K
12:28 929.20 930.20 929.20 930.20 0.1K
12:29 929.20 929.20 929.20 929.20 0.0K
12:30 930.40 930.40 929.30 929.30 0.1K
12:31 929.60 929.90 929.00 929.90 0.2K
12:32 930.40 930.40 930.40 930.40 0.0K
12:34 929.30 929.90 929.30 929.90 0.0K
12:35 930.00 930.00 929.10 929.10 0.1K
12:36 926.40 926.80 926.40 926.50 1.8K
12:38 927.40 927.40 926.70 926.70 0.0K
12:39 926.40 926.80 926.40 926.80 0.0K
12:40 926.40 926.40 926.10 926.10 0.2K
12:42 926.30 926.30 926.10 926.10 0.1K
12:43 926.30 926.30 926.30 926.30 0.0K
12:44 926.20 926.20 926.20 926.20 0.1K
12:45 926.20 926.20 925.10 925.10 0.1K
12:46 926.00 926.00 926.00 926.00 0.1K
12:47 926.00 926.00 925.30 925.30 0.1K
12:48 925.30 925.30 925.00 925.00 0.0K
12:50 925.30 926.10 925.00 925.00 0.5K
12:51 924.00 925.00 924.00 924.40 0.3K
12:52 924.60 924.60 924.60 924.60 0.2K
12:53 924.60 925.00 924.60 925.00 0.3K
12:54 925.00 925.00 925.00 925.00 0.8K
12:55 925.00 925.40 925.00 925.30 0.2K
12:56 925.30 925.30 925.30 925.30 0.0K
12:57 924.60 924.60 924.60 924.60 0.0K
12:58 925.30 925.30 925.00 925.00 0.0K
12:59 925.10 925.10 925.10 925.10 0.0K
13:00 924.90 924.90 924.90 924.90 0.0K
13:01 924.70 924.70 924.70 924.70 0.0K
13:02 924.70 924.70 924.60 924.60 0.0K
13:03 924.70 924.70 924.60 924.60 0.1K
13:04 924.70 925.30 924.70 925.30 0.1K
13:05 926.50 926.50 926.50 926.50 0.0K
13:06 926.90 927.00 925.80 925.80 0.0K
13:07 925.30 925.30 925.00 925.00 0.1K
13:09 925.00 925.00 925.00 925.00 0.1K
13:10 924.90 925.80 924.90 925.00 0.0K
13:12 924.90 925.50 924.90 925.50 0.0K
13:15 925.00 925.00 925.00 925.00 0.0K
13:17 925.70 925.70 924.70 924.70 0.1K
13:18 925.60 925.60 925.60 925.60 0.0K
13:19 924.90 924.90 924.60 924.60 0.5K
13:20 924.90 925.70 924.90 925.70 0.0K
13:21 925.70 925.70 925.70 925.70 0.0K
13:22 925.70 926.00 925.20 926.00 0.3K
13:23 926.10 926.90 926.10 926.90 0.1K
13:24 927.00 927.00 926.10 926.10 0.1K
13:25 926.90 927.00 926.90 927.00 0.0K
13:27 926.30 928.00 926.30 928.00 1.8K
13:28 926.70 926.70 926.70 926.70 0.0K
13:29 925.20 925.20 925.20 925.20 0.1K
13:30 925.40 925.40 925.40 925.40 0.0K
13:32 926.60 928.10 926.60 928.10 0.2K
13:33 929.60 929.60 929.60 929.60 0.8K
13:34 929.60 929.60 929.00 929.00 0.1K
13:35 928.00 928.00 928.00 928.00 0.0K
13:36 928.70 928.70 928.00 928.00 0.0K
13:38 928.00 928.00 928.00 928.00 0.0K
13:40 927.90 927.90 927.90 927.90 0.0K
13:41 928.20 928.20 928.00 928.00 0.1K
13:42 927.50 927.50 927.50 927.50 0.1K
13:44 927.80 927.80 927.50 927.50 0.1K
13:45 929.20 929.90 928.50 929.90 0.9K
13:46 929.30 929.30 928.70 928.70 0.2K
13:47 928.40 928.40 927.10 927.10 0.6K
13:48 926.40 927.00 926.40 927.00 0.0K
13:49 926.70 926.70 926.70 926.70 0.0K
13:50 926.70 926.70 926.70 926.70 0.0K
13:51 926.00 926.00 926.00 926.00 0.2K
13:52 925.80 925.80 925.80 925.80 0.0K
13:53 925.60 925.60 925.40 925.50 0.1K
13:54 925.20 925.20 925.00 925.20 0.1K
13:56 925.00 925.60 925.00 925.60 0.3K
13:57 927.00 927.10 926.40 927.00 1.0K
13:58 927.50 927.50 927.00 927.00 0.0K
13:59 927.00 927.00 927.00 927.00 0.0K
14:00 926.90 926.90 925.00 925.00 0.1K
14:05 926.00 926.60 926.00 926.60 0.1K
14:07 926.90 926.90 926.90 926.90 0.0K
14:08 927.80 928.30 927.80 928.30 0.6K
14:09 927.30 928.20 927.30 927.70 0.0K
14:10 928.20 928.80 928.20 928.80 0.0K
14:12 927.90 927.90 927.90 927.90 0.1K
14:16 927.30 927.30 926.60 926.60 0.5K
14:17 926.10 926.10 926.10 926.10 0.0K
14:18 926.40 926.40 926.40 926.40 0.1K
14:19 926.90 926.90 925.30 925.30 0.6K
14:22 925.30 925.30 925.30 925.30 0.0K
14:23 924.90 924.90 924.90 924.90 0.8K
14:25 923.50 924.90 923.50 924.90 0.3K
14:26 925.00 925.00 925.00 925.00 0.5K
14:28 925.00 925.40 925.00 925.40 0.1K
14:29 925.40 926.30 925.40 926.10 0.1K
14:30 926.10 926.10 926.10 926.10 0.0K
14:32 926.10 927.90 926.10 927.90 0.1K
14:33 926.80 926.80 926.80 926.80 0.0K
14:34 926.90 927.00 926.90 927.00 0.1K
14:35 927.00 927.00 927.00 927.00 0.3K
14:36 927.20 927.20 927.20 927.20 0.0K
14:37 928.80 929.00 928.20 929.00 0.8K
14:38 927.70 927.70 927.00 927.00 0.1K
14:39 925.60 926.70 925.60 926.70 0.1K
14:40 928.10 928.10 927.90 927.90 0.1K
14:41 925.20 925.20 925.20 925.20 0.8K
14:42 926.20 926.20 925.30 925.30 0.1K
14:43 926.10 927.50 926.10 927.50 0.8K
14:44 926.20 926.20 925.50 926.10 0.0K
14:46 926.10 926.10 926.10 926.10 0.0K
14:47 926.10 926.10 926.00 926.10 0.0K
14:48 926.00 926.00 926.00 926.00 0.0K
14:49 925.90 926.40 925.90 925.90 0.1K
14:50 927.90 927.90 926.40 926.40 0.7K
14:51 926.30 926.30 926.30 926.30 0.0K
14:52 926.30 926.30 926.30 926.30 0.0K
14:54 926.30 926.30 926.30 926.30 0.2K
14:55 926.30 927.90 926.30 927.90 0.7K
14:56 926.90 927.10 926.90 927.10 0.0K
14:57 927.00 927.00 926.40 926.40 0.1K
14:58 927.00 927.00 926.90 927.00 0.2K
15:00 926.60 927.50 925.60 926.70 0.5K
15:01 926.70 926.70 925.50 925.60 0.2K
15:02 925.60 925.90 924.00 924.60 1.1K
15:03 924.50 924.50 924.00 924.00 0.2K
15:04 924.00 924.00 922.00 922.50 0.6K
15:05 922.60 923.10 922.50 922.70 1.5K
15:06 922.70 923.50 922.70 923.20 0.4K
15:07 923.20 923.80 922.00 922.70 0.5K
15:08 922.30 922.50 921.00 921.50 0.7K
15:09 922.60 922.60 922.30 922.30 0.8K
15:10 925.50 925.50 924.30 924.70 4.2K
15:11 924.70 924.70 923.30 924.10 0.4K
15:12 924.90 924.90 923.70 923.70 0.5K
15:13 923.70 923.70 922.50 923.60 0.5K
15:14 923.90 923.90 922.20 922.20 1.1K
15:15 922.10 922.10 916.90 916.90 9.0K
15:16 917.50 918.80 917.50 918.80 0.6K
15:17 918.90 921.10 918.90 921.00 1.3K
15:18 920.90 922.00 920.00 920.60 3.0K
15:19 920.30 921.30 919.10 920.90 1.6K
15:20 921.30 921.80 919.70 921.10 5.4K
15:21 921.60 921.60 920.00 920.70 0.2K
15:22 921.30 921.40 920.80 921.40 0.4K
15:23 921.90 925.30 921.90 924.00 2.0K
15:24 924.00 924.00 921.70 923.00 1.0K
15:25 923.10 923.80 922.60 923.70 0.3K
15:26 923.00 923.00 922.50 922.60 0.5K
15:27 922.70 924.80 922.70 924.60 2.5K
15:28 924.50 924.50 920.70 922.80 0.9K
15:29 922.90 923.80 920.70 921.80 0.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음