Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
887.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 930.50 930.50 930.50 930.50 0.6K
09:15 935.00 937.60 932.40 937.60 6.8K
09:16 935.10 935.10 931.50 934.10 3.6K
09:17 932.20 932.40 929.80 929.80 6.9K
09:18 929.80 931.30 929.30 929.30 2.9K
09:19 927.20 928.30 926.50 926.50 3.0K
09:20 927.20 927.30 926.50 927.30 3.1K
09:21 926.00 926.00 924.60 925.20 1.9K
09:22 924.70 926.00 924.70 926.00 0.5K
09:23 925.10 926.80 925.10 926.10 0.9K
09:24 923.70 924.40 923.60 924.40 1.1K
09:25 925.00 925.00 923.00 923.70 4.2K
09:26 923.10 923.40 922.00 922.00 1.3K
09:27 922.70 923.10 922.70 923.10 1.3K
09:28 922.70 922.80 921.30 921.30 0.8K
09:29 921.00 922.00 921.00 922.00 0.7K
09:30 923.00 924.50 920.10 920.10 8.5K
09:31 920.00 920.10 919.20 920.10 1.5K
09:32 919.80 919.90 919.10 919.90 0.9K
09:33 919.70 919.70 919.00 919.00 0.5K
09:34 919.20 919.80 918.80 918.80 0.8K
09:35 917.90 917.90 916.80 917.60 1.9K
09:36 918.30 920.80 917.90 920.80 1.6K
09:37 921.10 924.90 921.10 924.10 1.8K
09:38 923.80 924.10 923.60 924.10 0.9K
09:39 922.60 922.60 920.20 921.60 1.4K
09:40 921.70 923.60 921.70 923.40 0.2K
09:41 923.30 926.60 923.30 926.60 1.7K
09:42 926.80 928.70 926.50 927.90 1.5K
09:43 926.90 929.20 926.40 928.40 1.2K
09:44 928.40 928.70 927.30 927.30 1.9K
09:45 926.90 926.90 925.30 925.70 0.5K
09:46 925.50 925.50 923.90 923.90 1.0K
09:47 922.40 923.90 922.40 923.30 0.6K
09:48 923.30 923.40 923.30 923.40 0.2K
09:49 923.40 924.20 922.00 922.90 0.9K
09:50 922.90 922.90 922.00 922.10 0.4K
09:51 922.90 922.90 922.10 922.90 0.4K
09:52 922.90 924.90 921.80 924.80 2.4K
09:53 921.80 921.90 921.80 921.90 0.2K
09:54 921.90 924.10 921.90 924.10 0.9K
09:55 924.50 924.70 922.30 923.40 1.3K
09:56 922.70 923.70 922.70 923.60 0.0K
09:57 924.70 924.80 924.70 924.80 0.0K
09:58 924.40 924.80 924.40 924.60 0.6K
09:59 924.80 924.80 924.00 924.00 0.1K
10:00 924.30 924.70 924.30 924.70 0.0K
10:01 924.40 930.00 924.30 930.00 2.6K
10:02 930.00 932.70 930.00 932.00 2.8K
10:03 931.80 931.80 931.00 931.00 0.6K
10:04 931.00 934.40 930.70 934.40 4.0K
10:05 933.70 935.00 933.70 934.90 0.8K
10:06 934.60 934.70 932.90 933.90 1.7K
10:07 933.80 933.90 933.20 933.30 1.3K
10:08 933.40 933.40 933.30 933.30 0.1K
10:09 933.80 933.80 933.10 933.30 0.5K
10:10 933.20 937.50 932.70 937.50 1.9K
10:11 937.50 938.40 935.60 935.60 1.7K
10:12 935.70 937.10 935.70 937.00 1.0K
10:13 935.80 937.00 935.80 937.00 1.4K
10:14 937.80 938.60 937.30 938.60 1.0K
10:15 939.20 939.20 936.60 937.00 1.5K
10:16 937.90 937.90 937.00 937.00 0.4K
10:17 938.30 938.30 937.00 937.00 0.3K
10:18 937.00 937.00 935.80 935.80 0.5K
10:19 934.80 934.80 932.10 933.50 6.3K
10:20 933.80 935.90 933.00 934.80 3.2K
10:21 934.60 934.90 934.00 934.80 1.6K
10:22 934.50 936.00 934.00 935.70 3.6K
10:23 935.60 937.70 935.60 937.60 2.5K
10:24 936.60 939.30 936.50 938.40 5.6K
10:25 938.80 940.00 938.80 939.00 3.8K
10:26 939.80 939.80 939.00 939.70 9.0K
10:27 940.00 941.80 934.40 935.40 16.5K
10:28 934.90 935.40 934.00 934.00 6.7K
10:29 935.20 937.00 934.40 935.50 5.7K
10:30 935.40 937.00 935.40 937.00 1.4K
10:31 937.00 937.80 937.00 937.40 1.6K
10:32 937.40 937.40 937.00 937.00 0.7K
10:33 937.30 937.50 937.30 937.50 1.1K
10:34 937.70 938.40 937.10 937.70 9.8K
10:35 937.70 939.30 937.70 938.70 2.1K
10:36 938.90 938.90 938.20 938.30 0.7K
10:37 937.60 937.60 934.10 935.50 11.3K
10:38 936.20 936.20 929.80 930.00 5.8K
10:39 928.70 928.70 922.20 925.50 12.3K
10:40 926.00 926.60 924.70 925.30 4.8K
10:41 924.60 928.90 924.60 928.90 13.9K
10:42 928.90 928.90 925.10 927.10 5.2K
10:43 927.90 928.80 925.60 927.90 14.2K
10:44 927.70 927.70 925.20 925.40 8.8K
10:45 925.40 926.30 925.20 926.00 0.5K
10:46 926.10 926.10 926.10 926.10 0.1K
10:47 926.10 929.70 926.10 929.20 0.7K
10:48 928.80 928.80 925.40 925.40 1.9K
10:49 928.40 928.40 927.20 927.20 0.5K
10:50 926.50 926.50 926.50 926.50 0.0K
10:51 923.80 923.80 922.20 923.00 1.4K
10:52 922.30 923.90 920.50 923.90 5.1K
10:53 923.90 925.00 923.90 925.00 0.9K
10:54 925.00 925.80 925.00 925.80 0.4K
10:55 926.60 927.00 925.80 925.80 0.4K
10:56 924.40 924.40 923.60 923.60 1.2K
10:57 923.60 923.60 923.60 923.60 0.0K
10:58 923.60 923.90 923.60 923.80 0.2K
10:59 924.40 926.00 924.40 926.00 0.8K
11:00 926.00 926.00 925.50 925.50 0.3K
11:01 925.40 925.40 924.70 924.70 0.3K
11:02 923.60 923.60 923.60 923.60 0.1K
11:03 924.20 924.70 924.10 924.20 0.5K
11:04 924.70 924.70 924.70 924.70 0.1K
11:05 924.70 924.70 924.10 924.10 0.3K
11:06 924.10 924.10 924.10 924.10 0.0K
11:07 923.00 923.30 922.30 922.70 1.0K
11:08 923.50 923.50 922.70 922.70 0.4K
11:09 923.30 923.30 922.70 923.30 1.0K
11:10 924.50 926.00 924.40 925.90 1.7K
11:11 925.80 925.90 925.70 925.70 0.1K
11:12 925.80 925.80 925.60 925.60 0.1K
11:13 925.90 929.40 925.90 929.40 0.5K
11:14 929.00 929.00 928.60 928.60 0.4K
11:15 928.20 928.20 926.90 927.50 0.2K
11:16 927.50 927.50 927.00 927.00 0.0K
11:17 927.00 927.00 927.00 927.00 0.1K
11:18 926.60 926.60 926.60 926.60 0.0K
11:19 926.60 926.60 926.10 926.10 0.4K
11:20 924.80 924.80 924.70 924.70 0.8K
11:21 925.70 925.70 925.70 925.70 0.0K
11:22 925.70 925.80 925.00 925.00 0.1K
11:23 925.80 925.90 925.80 925.90 0.0K
11:24 925.40 929.60 925.40 929.60 2.4K
11:25 929.70 929.70 929.40 929.40 0.3K
11:26 930.00 932.00 930.00 932.00 0.6K
11:27 932.00 932.00 931.30 931.30 1.1K
11:28 931.30 931.80 928.50 928.50 0.4K
11:29 928.10 928.10 927.80 927.80 0.1K
11:30 928.00 928.00 928.00 928.00 0.0K
11:31 927.80 927.80 926.70 926.70 0.1K
11:32 926.70 928.70 926.70 928.70 0.5K
11:33 929.90 930.70 929.90 930.70 0.1K
11:34 931.00 932.90 930.80 932.90 0.6K
11:35 932.70 934.30 932.70 933.90 0.4K
11:36 933.10 933.10 933.00 933.00 0.9K
11:37 931.70 932.60 931.70 932.60 0.0K
11:38 931.50 932.00 931.50 932.00 0.3K
11:40 932.40 932.80 932.40 932.80 0.1K
11:41 932.40 935.80 932.40 934.00 1.7K
11:42 933.80 933.80 933.80 933.80 0.2K
11:43 933.60 933.60 932.30 932.90 0.5K
11:44 932.30 932.50 932.30 932.50 0.5K
11:45 932.30 932.60 932.10 932.60 0.2K
11:46 931.70 931.70 931.40 931.40 0.2K
11:47 931.40 931.90 931.40 931.90 0.0K
11:48 932.70 933.00 932.70 933.00 0.5K
11:49 933.60 934.70 933.60 934.70 0.3K
11:50 934.10 935.00 934.10 935.00 0.3K
11:51 933.80 934.20 932.90 934.20 0.5K
11:52 934.10 934.10 934.10 934.10 0.0K
11:53 934.40 934.40 934.10 934.10 0.3K
11:54 935.00 935.80 935.00 935.10 0.5K
11:55 935.00 935.50 935.00 935.50 0.5K
11:56 935.50 935.50 934.90 934.90 0.1K
11:57 935.00 935.00 934.90 934.90 0.2K
11:58 934.90 935.00 934.90 935.00 0.2K
11:59 934.90 934.90 934.90 934.90 0.1K
12:00 934.90 936.10 934.90 936.10 0.8K
12:01 935.90 936.10 935.90 936.00 0.5K
12:02 935.90 936.40 935.90 936.40 0.2K
12:03 936.50 936.50 935.60 936.00 0.3K
12:04 936.10 936.50 935.60 935.60 0.4K
12:05 935.30 935.30 934.20 934.20 0.3K
12:06 933.00 933.40 931.30 931.30 4.6K
12:07 933.10 933.10 931.30 931.30 0.3K
12:08 931.20 931.20 927.70 927.70 2.3K
12:09 929.00 930.40 928.20 930.30 0.3K
12:10 931.50 931.50 931.00 931.10 1.1K
12:11 931.10 931.30 930.80 930.80 0.4K
12:12 930.90 932.80 930.90 932.50 2.0K
12:13 932.60 933.00 932.60 933.00 0.1K
12:14 933.00 933.20 933.00 933.20 0.2K
12:15 933.20 933.20 932.80 932.80 0.1K
12:16 934.00 934.00 932.40 932.40 0.8K
12:17 932.40 932.40 932.40 932.40 0.0K
12:18 932.40 932.40 932.40 932.40 0.1K
12:20 932.40 932.80 932.40 932.80 0.1K
12:21 933.00 933.00 933.00 933.00 0.0K
12:22 932.80 932.80 932.20 932.20 0.2K
12:23 932.80 933.40 932.50 933.40 0.1K
12:24 933.50 934.00 933.50 934.00 0.0K
12:25 934.70 934.70 934.00 934.50 0.1K
12:26 934.00 934.00 934.00 934.00 0.3K
12:27 934.00 934.00 933.50 933.50 0.1K
12:28 933.50 933.50 932.90 933.20 0.2K
12:29 932.40 932.40 932.40 932.40 0.5K
12:30 932.90 933.20 931.20 931.20 0.6K
12:31 927.60 929.20 927.60 929.20 1.3K
12:32 931.10 931.10 929.90 929.90 0.3K
12:33 930.80 931.70 930.80 931.70 0.2K
12:34 932.00 932.00 931.80 931.90 0.1K
12:35 931.90 932.00 931.90 932.00 0.2K
12:36 931.90 931.90 931.60 931.60 0.1K
12:37 931.60 931.60 931.60 931.60 0.3K
12:38 931.20 931.20 931.00 931.00 0.3K
12:39 931.00 931.00 931.00 931.00 0.2K
12:40 930.80 930.80 930.10 930.10 0.3K
12:41 929.90 929.90 929.90 929.90 0.1K
12:42 929.60 929.60 928.60 929.20 0.8K
12:43 928.70 928.70 928.70 928.70 0.0K
12:44 928.70 928.70 928.70 928.70 0.2K
12:45 928.60 930.20 927.20 930.20 1.1K
12:46 930.30 930.30 930.30 930.30 0.0K
12:47 930.30 930.30 930.30 930.30 0.0K
12:48 930.30 930.30 930.30 930.30 0.2K
12:50 929.80 930.70 929.00 929.00 1.0K
12:52 929.80 929.80 929.80 929.80 0.1K
12:53 929.00 929.00 928.70 928.70 1.4K
12:54 928.80 929.00 928.80 929.00 0.2K
12:55 928.90 928.90 928.10 928.40 0.5K
12:56 928.40 928.40 928.40 928.40 0.1K
12:57 928.70 928.70 928.70 928.70 0.0K
12:58 928.70 928.70 928.70 928.70 0.1K
12:59 928.70 928.70 928.70 928.70 0.0K
13:00 928.70 928.70 928.20 928.20 0.1K
13:01 927.60 927.60 927.60 927.60 0.4K
13:02 927.60 927.80 927.60 927.80 0.0K
13:03 927.40 927.40 927.40 927.40 0.1K
13:04 927.10 927.10 927.10 927.10 0.1K
13:05 927.10 927.50 927.10 927.50 0.1K
13:07 927.40 927.40 927.40 927.40 0.0K
13:08 927.40 928.60 927.40 928.50 0.2K
13:09 928.70 928.70 928.00 928.00 0.0K
13:10 928.70 928.70 928.10 928.10 0.4K
13:11 928.10 928.10 926.80 926.80 0.7K
13:12 926.30 926.30 926.30 926.30 0.2K
13:13 926.30 926.30 926.00 926.00 0.6K
13:14 926.40 926.50 926.40 926.50 0.1K
13:15 926.50 926.70 926.50 926.70 0.0K
13:16 926.50 926.50 925.40 925.40 0.4K
13:17 924.00 924.00 924.00 924.00 0.7K
13:18 925.10 925.10 925.10 925.10 0.1K
13:19 924.10 924.70 924.10 924.30 0.1K
13:20 924.00 924.00 924.00 924.00 0.3K
13:21 923.00 923.20 923.00 923.20 0.6K
13:22 923.20 924.40 923.20 924.40 0.2K
13:23 925.00 925.00 923.90 924.00 0.4K
13:25 924.00 924.00 924.00 924.00 0.0K
13:26 924.10 925.00 924.10 924.80 0.2K
13:27 925.70 926.20 925.70 926.20 0.2K
13:28 925.00 925.30 925.00 925.30 0.2K
13:29 926.20 926.20 924.80 924.80 1.0K
13:30 924.60 924.60 923.50 923.50 0.2K
13:31 921.90 922.50 921.90 922.50 1.1K
13:33 923.90 923.90 923.70 923.70 0.2K
13:34 924.60 924.60 924.30 924.30 0.1K
13:36 923.70 924.20 923.70 924.20 0.1K
13:37 923.50 924.20 923.50 924.20 0.5K
13:38 924.30 924.50 923.80 923.80 0.1K
13:39 924.60 924.70 924.60 924.70 0.0K
13:40 925.00 925.30 924.30 924.30 0.2K
13:41 924.50 924.50 923.80 924.30 0.2K
13:42 924.20 924.70 923.50 924.70 0.7K
13:43 924.70 924.70 923.60 923.60 0.4K
13:44 923.60 924.80 923.10 924.80 0.7K
13:45 925.20 925.20 923.80 924.60 0.8K
13:46 924.00 926.70 924.00 926.70 0.4K
13:47 925.80 927.40 925.80 927.40 0.8K
13:48 927.50 927.90 926.80 927.90 0.9K
13:49 927.40 927.70 927.40 927.60 0.2K
13:50 927.70 928.20 926.90 927.90 0.6K
13:51 926.90 926.90 926.00 926.00 0.3K
13:52 926.90 926.90 926.90 926.90 0.0K
13:53 926.20 926.90 926.20 926.90 0.1K
13:54 926.90 926.90 926.90 926.90 0.0K
13:56 927.20 927.40 927.20 927.40 0.0K
13:58 927.40 927.40 926.20 926.20 0.2K
13:59 926.60 926.60 926.60 926.60 0.2K
14:01 926.90 926.90 926.90 926.90 0.1K
14:02 926.70 926.70 926.10 926.10 0.2K
14:03 926.70 926.70 926.70 926.70 0.0K
14:04 926.50 926.70 926.50 926.70 0.0K
14:06 926.70 927.40 926.70 927.40 0.0K
14:08 927.00 927.00 926.30 926.30 0.5K
14:09 927.10 927.10 927.10 927.10 0.1K
14:10 926.30 926.30 926.30 926.30 0.0K
14:11 927.20 927.50 927.20 927.20 0.2K
14:12 927.20 927.30 927.20 927.30 0.0K
14:13 927.20 927.20 926.10 926.10 0.3K
14:14 926.10 926.10 926.10 926.10 0.2K
14:15 926.10 926.10 925.70 925.70 0.4K
14:16 926.30 926.90 926.30 926.90 1.0K
14:17 926.80 926.80 926.80 926.80 0.1K
14:18 926.80 926.90 926.80 926.90 0.0K
14:19 926.10 926.20 926.10 926.20 1.4K
14:20 925.00 925.00 925.00 925.00 0.2K
14:21 925.00 925.00 924.40 924.40 0.2K
14:22 924.40 924.40 924.40 924.40 0.0K
14:24 924.40 924.40 924.40 924.40 0.0K
14:25 924.40 924.40 924.40 924.40 0.1K
14:26 924.80 924.80 924.80 924.80 0.0K
14:28 925.00 926.80 925.00 926.10 0.5K
14:29 926.10 926.10 925.60 925.60 0.0K
14:30 926.00 926.00 925.60 925.60 0.0K
14:31 926.10 926.80 926.10 926.80 0.0K
14:32 926.80 926.80 926.80 926.80 0.6K
14:33 926.80 928.30 926.80 928.30 0.4K
14:34 928.30 929.70 928.30 929.70 0.2K
14:35 929.90 929.90 929.10 929.10 0.2K
14:36 928.90 929.00 928.90 929.00 0.5K
14:37 928.80 930.60 928.80 930.60 2.2K
14:38 929.30 929.60 929.30 929.60 0.1K
14:39 929.90 930.70 929.90 930.70 0.1K
14:40 930.70 931.50 929.60 929.90 0.8K
14:41 929.10 929.20 929.10 929.10 0.5K
14:42 929.20 929.50 928.20 928.20 0.3K
14:43 927.70 930.20 927.70 929.70 1.2K
14:44 929.70 929.70 929.40 929.40 0.1K
14:45 930.30 930.30 928.00 928.70 5.4K
14:46 928.30 928.30 928.30 928.30 0.0K
14:47 928.00 928.00 928.00 928.00 0.2K
14:48 928.00 928.80 928.00 928.80 0.0K
14:49 928.70 929.80 928.10 928.10 1.2K
14:50 928.10 928.10 928.10 928.10 0.1K
14:51 928.10 928.10 928.10 928.10 0.0K
14:52 928.50 928.50 928.10 928.10 0.3K
14:53 928.10 928.50 928.10 928.10 0.4K
14:54 928.10 928.10 928.10 928.10 0.2K
14:55 928.10 929.90 928.10 929.90 1.1K
14:56 928.50 928.50 927.90 927.90 0.0K
14:57 928.20 928.20 928.20 928.20 0.0K
14:58 927.70 928.00 927.70 928.00 0.7K
14:59 928.30 928.30 927.30 927.30 0.1K
15:00 927.00 928.30 927.00 928.00 1.2K
15:01 928.20 929.00 928.20 929.00 0.9K
15:02 928.60 928.90 928.60 928.90 0.1K
15:03 928.00 928.80 927.80 928.80 0.4K
15:04 928.10 928.80 928.10 928.40 0.2K
15:05 928.40 928.40 928.10 928.10 0.2K
15:06 928.40 928.40 928.20 928.20 0.4K
15:07 928.80 931.10 928.80 931.10 1.0K
15:08 930.50 931.90 930.30 931.90 1.1K
15:09 930.40 931.20 930.20 930.20 2.2K
15:10 930.50 930.50 929.90 930.40 2.1K
15:11 929.60 930.40 927.90 927.90 1.6K
15:12 927.80 927.80 927.10 927.10 0.4K
15:13 927.20 928.60 927.20 928.60 1.6K
15:14 928.10 930.00 928.10 929.20 0.6K
15:15 929.70 930.00 928.10 928.60 2.6K
15:16 925.40 927.60 925.40 927.00 2.9K
15:17 926.90 926.90 926.00 926.50 1.5K
15:18 926.50 926.50 925.30 926.10 2.0K
15:19 926.10 927.70 926.10 927.10 2.1K
15:20 927.80 927.80 926.00 926.00 8.7K
15:21 925.00 927.10 925.00 927.10 3.3K
15:22 927.60 927.80 927.20 927.60 0.5K
15:23 928.00 928.00 927.60 927.60 0.6K
15:24 927.60 928.90 927.60 928.30 0.8K
15:25 928.00 928.40 927.40 928.40 0.9K
15:26 928.00 929.70 927.70 929.70 0.9K
15:27 929.90 929.90 918.10 922.00 14.6K
15:28 921.00 923.70 920.80 923.70 2.4K
15:29 922.20 926.00 920.00 926.00 2.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음