Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
887.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 930.00 930.00 930.00 930.00 2.0K
09:15 928.00 929.30 922.20 922.20 7.2K
09:16 922.10 924.90 920.00 920.00 5.2K
09:17 921.10 922.70 921.10 922.20 1.5K
09:18 924.90 924.90 924.00 924.00 3.1K
09:19 924.00 924.00 921.70 923.30 1.1K
09:20 923.60 923.60 921.70 923.40 2.1K
09:21 924.00 929.10 924.00 928.80 2.6K
09:22 928.50 928.50 927.20 927.40 1.3K
09:23 928.30 928.30 925.10 925.10 1.0K
09:24 925.10 925.10 924.00 924.00 0.6K
09:25 923.70 923.70 922.00 922.00 1.5K
09:26 922.40 922.40 921.30 922.30 6.8K
09:27 922.20 924.20 922.20 922.60 1.7K
09:28 923.90 927.10 923.90 926.60 0.5K
09:29 926.60 926.60 925.10 925.10 1.0K
09:30 925.00 925.00 924.20 924.20 0.7K
09:31 923.60 924.00 923.00 923.30 1.4K
09:32 922.10 923.30 921.70 923.30 2.1K
09:33 924.40 927.00 924.20 924.20 3.1K
09:34 924.20 926.90 923.90 926.90 1.2K
09:35 925.60 925.60 924.60 924.60 0.3K
09:36 923.50 923.70 922.90 922.90 0.3K
09:37 923.70 924.50 923.60 924.50 0.9K
09:38 924.10 924.10 924.10 924.10 0.0K
09:39 924.00 924.00 923.50 923.60 0.1K
09:40 923.40 923.40 922.00 922.00 1.4K
09:41 922.00 922.00 920.70 921.60 1.1K
09:42 921.30 924.30 921.30 924.30 1.8K
09:43 923.60 924.50 923.60 923.70 0.3K
09:44 924.10 924.40 924.10 924.40 0.1K
09:45 924.60 925.30 924.10 924.10 0.8K
09:46 922.30 922.90 922.30 922.90 0.7K
09:47 922.80 922.80 921.30 921.30 0.7K
09:48 921.90 923.70 921.90 923.70 0.5K
09:49 923.90 925.00 923.90 923.90 0.2K
09:50 925.50 925.50 923.80 924.80 0.4K
09:52 923.50 925.10 923.50 925.10 0.3K
09:53 923.90 924.70 923.70 923.70 0.1K
09:54 923.80 924.20 923.80 924.20 0.5K
09:55 923.80 924.80 923.80 924.00 0.3K
09:56 923.20 923.50 922.80 922.80 0.6K
09:57 922.20 922.20 921.40 921.40 0.3K
09:58 922.90 923.80 922.90 923.60 0.3K
09:59 923.40 923.40 922.20 922.30 0.1K
10:00 922.50 922.50 922.50 922.50 0.0K
10:01 922.40 922.40 922.20 922.20 0.1K
10:02 922.20 922.20 920.40 920.40 2.0K
10:03 920.40 920.40 918.50 918.50 4.0K
10:04 918.30 920.20 918.00 920.20 1.3K
10:05 920.10 920.40 920.10 920.40 0.0K
10:06 919.60 919.60 919.60 919.60 0.1K
10:07 919.00 919.60 918.10 919.60 0.2K
10:08 920.10 920.10 918.20 918.20 0.3K
10:09 918.20 919.70 918.20 919.00 1.6K
10:10 919.90 920.50 919.90 920.50 0.7K
10:11 922.00 922.00 921.70 921.70 0.2K
10:12 920.60 921.50 920.60 921.40 0.2K
10:13 921.30 921.40 920.30 920.30 0.3K
10:14 920.50 920.50 920.50 920.50 0.0K
10:15 920.40 920.40 920.30 920.30 0.1K
10:16 920.10 920.50 920.10 920.50 0.4K
10:17 920.80 920.80 920.80 920.80 0.0K
10:18 921.40 921.40 921.40 921.40 0.0K
10:19 921.40 921.40 921.40 921.40 0.0K
10:21 921.10 921.10 921.00 921.00 0.3K
10:22 920.20 920.20 920.20 920.20 0.0K
10:23 921.00 921.00 921.00 921.00 0.0K
10:24 921.00 921.00 921.00 921.00 0.2K
10:25 920.90 920.90 920.00 920.00 0.2K
10:26 920.00 920.00 919.80 919.80 0.4K
10:27 919.60 919.60 919.20 919.20 0.0K
10:28 918.50 918.60 918.10 918.60 0.5K
10:29 919.00 919.00 919.00 919.00 0.1K
10:30 919.00 919.00 918.60 918.60 0.0K
10:31 919.00 919.00 919.00 919.00 0.7K
10:32 919.60 920.00 919.60 920.00 0.5K
10:33 920.00 920.50 920.00 920.50 0.5K
10:34 920.50 920.50 920.50 920.50 0.4K
10:35 920.50 920.50 920.50 920.50 0.0K
10:37 920.90 920.90 920.00 920.00 0.3K
10:38 919.90 920.00 919.90 920.00 0.1K
10:39 920.30 921.20 920.30 921.20 0.1K
10:40 921.00 921.20 921.00 921.20 0.1K
10:41 921.20 921.20 921.20 921.20 0.1K
10:42 921.10 921.10 919.90 920.30 0.2K
10:43 919.90 919.90 919.90 919.90 0.1K
10:44 919.50 919.50 919.00 919.00 0.4K
10:45 919.20 919.20 918.20 918.20 0.3K
10:46 918.60 918.90 918.60 918.90 0.0K
10:48 919.90 920.30 919.90 920.20 0.1K
10:50 919.50 919.50 918.90 918.90 0.1K
10:51 918.90 918.90 918.90 918.90 0.1K
10:52 918.70 918.70 917.20 917.80 4.4K
10:53 917.50 920.00 917.50 919.50 0.6K
10:54 919.50 919.90 919.50 919.90 0.2K
10:55 918.50 918.50 918.50 918.50 0.1K
10:56 918.10 918.70 918.10 918.70 0.1K
10:57 918.00 918.00 917.10 917.10 0.4K
10:58 917.00 917.10 916.00 916.70 0.4K
10:59 916.00 916.70 916.00 916.70 0.1K
11:00 916.70 916.70 916.70 916.70 0.1K
11:01 916.70 916.70 914.90 914.90 1.8K
11:02 914.20 915.70 914.20 915.70 0.4K
11:03 916.70 917.60 916.70 917.60 0.1K
11:05 917.50 917.60 917.50 917.60 0.1K
11:06 917.60 917.60 916.70 916.70 0.0K
11:07 916.70 916.70 916.70 916.70 0.0K
11:08 916.70 917.00 916.70 917.00 0.1K
11:09 916.50 917.00 915.70 915.70 0.1K
11:10 915.80 915.80 915.80 915.80 0.0K
11:11 916.70 916.70 916.70 916.70 0.0K
11:12 916.00 916.00 916.00 916.00 0.0K
11:13 915.20 916.00 915.20 915.70 0.8K
11:14 915.70 915.70 913.00 914.00 1.4K
11:15 914.20 914.60 913.10 914.60 0.5K
11:16 914.30 914.80 914.10 914.80 0.2K
11:17 914.80 914.80 914.60 914.60 0.1K
11:18 914.00 914.60 914.00 914.60 0.5K
11:19 914.90 914.90 914.90 914.90 0.0K
11:20 915.20 915.20 914.90 914.90 0.2K
11:21 915.90 916.00 915.00 915.00 0.3K
11:22 915.90 916.30 915.10 916.30 0.3K
11:23 916.70 916.70 916.70 916.70 0.1K
11:24 916.60 916.60 916.60 916.60 0.0K
11:25 915.00 915.00 914.60 914.60 1.1K
11:26 914.60 914.60 914.00 914.00 0.8K
11:27 913.80 913.80 913.70 913.70 0.0K
11:28 913.80 913.90 913.80 913.80 0.1K
11:29 913.80 914.90 913.80 914.40 0.5K
11:30 914.00 914.20 913.80 914.20 0.1K
11:31 914.00 914.00 913.70 913.70 0.1K
11:32 913.70 913.80 913.70 913.80 0.0K
11:33 913.80 914.00 913.80 913.80 0.2K
11:34 913.80 914.00 913.80 914.00 0.1K
11:35 914.00 914.00 913.80 913.80 0.1K
11:36 913.80 914.00 913.80 913.80 0.1K
11:37 913.20 913.20 913.00 913.00 0.8K
11:38 912.00 914.40 912.00 912.80 2.4K
11:39 911.60 911.60 911.20 911.20 0.7K
11:40 911.00 911.00 911.00 911.00 0.1K
11:41 910.70 912.00 910.70 910.80 1.3K
11:42 911.00 911.40 910.70 911.40 0.3K
11:43 911.00 912.00 911.00 911.40 0.1K
11:44 911.40 912.00 911.40 911.90 0.1K
11:45 911.20 911.20 910.70 910.70 0.3K
11:46 910.70 910.70 910.60 910.60 0.0K
11:47 909.90 910.80 909.90 910.00 1.2K
11:48 910.80 910.80 910.80 910.80 0.1K
11:49 911.50 911.50 911.50 911.50 0.0K
11:50 910.50 912.00 910.50 912.00 1.3K
11:51 910.20 910.20 910.20 910.20 0.1K
11:52 910.20 912.00 910.20 912.00 0.4K
11:53 912.00 912.00 912.00 912.00 0.4K
11:54 912.20 912.20 912.00 912.20 0.4K
11:55 913.00 913.00 913.00 913.00 0.0K
11:56 913.10 913.10 912.90 912.90 0.1K
11:57 912.90 913.10 912.90 913.10 0.0K
11:58 914.30 914.50 914.30 914.50 0.1K
11:59 913.80 913.80 913.50 913.50 0.2K
12:00 913.10 913.10 913.10 913.10 0.0K
12:01 914.00 914.00 914.00 914.00 0.1K
12:02 913.80 914.00 913.80 914.00 0.1K
12:03 913.80 913.80 912.50 912.50 0.0K
12:04 913.00 913.20 913.00 913.20 0.1K
12:05 913.20 913.30 913.20 913.20 0.2K
12:06 913.20 913.20 912.50 912.50 0.2K
12:07 912.00 912.00 912.00 912.00 0.1K
12:08 912.00 912.00 911.80 911.80 0.1K
12:09 912.50 912.50 912.50 912.50 0.0K
12:10 912.00 912.50 912.00 912.50 0.0K
12:11 912.00 912.00 912.00 912.00 0.0K
12:12 912.50 912.50 912.50 912.50 0.0K
12:13 912.00 912.50 912.00 912.50 0.0K
12:14 912.00 912.00 912.00 912.00 0.0K
12:15 912.50 912.50 912.50 912.50 0.1K
12:16 912.50 912.50 911.80 912.00 0.2K
12:17 911.70 911.90 911.30 911.90 0.0K
12:18 912.00 912.00 911.50 911.50 0.0K
12:19 911.40 912.90 911.40 912.50 0.7K
12:21 912.00 912.00 912.00 912.00 0.1K
12:22 911.80 911.80 911.30 911.30 0.0K
12:23 912.20 912.20 912.20 912.20 0.1K
12:24 911.40 911.40 911.40 911.40 0.0K
12:25 911.40 911.50 911.40 911.50 0.0K
12:26 911.50 911.50 911.50 911.50 0.0K
12:27 912.20 912.20 912.20 912.20 0.0K
12:28 911.60 912.60 911.60 912.60 0.1K
12:29 912.60 912.60 912.60 912.60 0.0K
12:30 912.60 912.60 912.60 912.60 0.0K
12:31 912.50 912.60 912.50 912.60 0.0K
12:32 912.60 912.60 911.80 911.80 0.4K
12:34 911.60 911.80 911.50 911.50 0.0K
12:35 911.30 911.70 911.30 911.70 0.0K
12:36 910.20 910.20 910.00 910.00 0.5K
12:37 910.00 910.00 910.00 910.00 0.0K
12:38 909.50 910.50 909.50 910.50 1.3K
12:39 910.90 910.90 910.50 910.50 0.0K
12:40 909.80 909.80 909.80 909.80 0.2K
12:41 910.20 910.20 909.50 909.50 0.0K
12:42 909.50 910.20 909.50 910.20 0.1K
12:43 910.20 911.40 910.20 911.40 0.1K
12:44 911.40 911.40 910.30 910.30 0.2K
12:45 910.10 910.30 910.00 910.30 0.2K
12:46 910.30 910.30 909.00 910.00 0.5K
12:47 908.80 908.80 908.00 908.00 1.8K
12:48 908.70 908.80 908.10 908.80 0.6K
12:49 908.80 908.90 908.80 908.90 0.0K
12:50 908.10 908.70 908.00 908.70 0.2K
12:51 908.80 908.80 908.70 908.70 0.2K
12:52 908.00 908.70 908.00 908.70 0.1K
12:53 908.70 909.00 908.70 908.70 0.2K
12:54 908.10 908.80 907.60 907.60 0.4K
12:55 908.70 908.70 907.70 907.80 0.2K
12:57 907.80 908.20 907.20 908.20 0.3K
12:58 908.20 908.20 906.70 908.00 1.1K
12:59 909.10 909.10 908.70 908.70 0.6K
13:00 907.20 907.90 907.20 907.90 0.5K
13:01 907.90 907.90 907.90 907.90 0.0K
13:02 907.90 907.90 907.90 907.90 0.0K
13:03 907.90 908.50 907.90 907.90 0.1K
13:04 909.00 909.00 908.80 908.80 0.1K
13:05 908.00 908.90 908.00 908.90 0.1K
13:06 908.90 908.90 908.10 908.10 0.1K
13:07 908.10 908.10 908.10 908.10 0.1K
13:08 908.10 908.90 908.10 908.90 0.3K
13:09 909.00 909.20 909.00 909.00 0.1K
13:10 908.10 908.10 908.10 908.10 0.1K
13:11 909.00 909.00 908.00 908.00 0.2K
13:12 908.00 908.00 907.90 907.90 0.1K
13:13 907.40 907.40 907.40 907.40 0.1K
13:14 907.00 907.00 907.00 907.00 0.0K
13:15 906.80 906.80 906.00 906.00 0.4K
13:16 906.50 906.50 906.50 906.50 0.3K
13:17 906.50 906.50 906.00 906.10 0.4K
13:18 907.00 907.40 906.90 906.90 0.1K
13:19 908.00 908.00 907.90 907.90 0.1K
13:20 907.90 907.90 906.80 906.80 0.1K
13:21 906.90 907.00 906.90 907.00 0.0K
13:23 906.90 906.90 906.90 906.90 0.0K
13:24 907.00 907.00 906.90 906.90 0.0K
13:25 907.00 907.00 906.00 906.00 0.3K
13:26 905.80 906.00 905.80 906.00 0.1K
13:27 906.00 906.00 906.00 906.00 0.0K
13:28 906.00 906.00 906.00 906.00 0.1K
13:29 906.30 906.30 906.30 906.30 0.4K
13:30 906.50 906.50 906.30 906.30 0.1K
13:32 906.60 908.30 906.60 908.10 0.7K
13:33 908.10 908.40 908.10 908.40 0.3K
13:34 908.90 909.10 908.90 909.10 0.6K
13:35 909.10 909.10 909.10 909.10 0.0K
13:36 908.40 908.80 908.40 908.80 0.1K
13:37 908.50 908.50 908.50 908.50 0.1K
13:38 908.90 909.10 908.80 908.80 0.2K
13:39 909.30 909.30 909.20 909.20 0.1K
13:40 910.00 910.10 908.60 908.60 0.4K
13:41 909.30 909.30 909.30 909.30 0.0K
13:42 908.30 908.30 908.30 908.30 0.5K
13:43 908.30 908.30 908.30 908.30 0.1K
13:44 908.30 908.30 908.00 908.00 0.0K
13:45 908.20 908.30 908.20 908.30 0.1K
13:46 908.00 908.00 908.00 908.00 0.2K
13:48 907.00 907.00 907.00 907.00 0.0K
13:51 907.90 907.90 907.10 907.10 0.1K
13:52 907.80 907.80 907.00 907.00 1.1K
13:53 907.30 907.30 907.30 907.30 0.0K
13:54 907.00 907.00 907.00 907.00 0.0K
13:55 907.00 908.30 907.00 908.30 0.5K
13:57 907.50 907.50 906.90 907.10 0.1K
13:58 906.90 907.10 906.00 906.00 0.6K
13:59 906.10 906.10 906.10 906.10 0.1K
14:00 906.20 906.30 906.20 906.30 0.0K
14:01 906.30 906.30 906.30 906.30 0.0K
14:02 907.20 907.50 907.20 907.50 0.1K
14:03 907.40 907.40 905.10 905.10 1.0K
14:04 906.40 906.40 906.40 906.40 0.0K
14:05 906.10 906.40 905.20 906.20 0.2K
14:06 906.20 906.20 905.30 905.40 0.2K
14:07 905.60 906.30 905.60 906.30 0.1K
14:08 905.60 905.80 905.60 905.80 0.0K
14:09 906.50 906.80 906.50 906.80 0.3K
14:10 906.50 906.50 906.50 906.50 0.2K
14:11 906.50 906.50 906.50 906.50 0.1K
14:12 906.60 907.10 906.20 906.20 0.2K
14:14 907.20 907.50 907.20 907.20 0.1K
14:15 906.30 906.40 906.30 906.40 0.1K
14:16 906.40 906.50 906.00 906.00 0.3K
14:17 906.20 907.20 906.00 906.00 0.4K
14:18 906.00 906.00 906.00 906.00 0.1K
14:19 906.00 906.00 906.00 906.00 0.1K
14:20 906.00 906.50 906.00 906.50 0.5K
14:21 907.50 908.30 907.50 907.50 1.2K
14:22 907.50 907.50 907.50 907.50 0.0K
14:23 907.50 907.90 907.00 907.00 0.1K
14:24 907.80 907.80 907.80 907.80 0.0K
14:25 907.00 907.00 906.90 906.90 0.2K
14:26 908.80 908.80 907.40 907.40 0.5K
14:27 906.60 908.40 906.60 908.40 0.5K
14:28 908.60 908.60 907.70 908.50 0.4K
14:29 908.50 908.50 908.50 908.50 0.0K
14:30 908.50 908.50 907.60 907.60 0.1K
14:31 908.00 908.00 908.00 908.00 0.2K
14:32 908.00 908.00 908.00 908.00 0.0K
14:33 908.70 908.70 907.90 907.90 0.4K
14:34 907.90 907.90 907.90 907.90 0.1K
14:35 907.90 907.90 907.50 907.50 0.2K
14:36 906.50 906.50 906.50 906.50 0.6K
14:37 907.00 907.50 907.00 907.30 0.9K
14:38 907.50 908.60 907.50 908.60 0.2K
14:39 908.60 911.00 908.60 911.00 1.5K
14:40 910.60 910.60 910.60 910.60 0.2K
14:41 910.60 910.60 910.50 910.50 0.1K
14:42 910.10 910.10 908.50 908.50 0.3K
14:43 908.60 909.60 908.60 909.60 0.4K
14:44 910.50 910.50 909.60 909.60 0.6K
14:45 909.90 910.00 909.90 910.00 0.7K
14:46 910.00 910.00 910.00 910.00 0.0K
14:47 910.10 910.10 910.10 910.10 0.0K
14:48 911.90 911.90 911.90 911.90 0.5K
14:49 910.60 910.90 910.00 910.00 0.2K
14:50 910.90 910.90 909.50 909.50 0.8K
14:51 911.40 911.40 911.40 911.40 0.7K
14:52 909.30 910.00 908.60 908.60 0.3K
14:53 908.60 909.00 908.60 909.00 0.1K
14:54 909.00 909.00 909.00 909.00 3.5K
14:55 907.90 907.90 907.90 907.90 0.1K
14:56 907.40 908.20 907.20 908.20 0.9K
14:57 908.20 908.90 908.20 908.90 0.0K
14:58 908.90 908.90 906.50 906.50 2.0K
14:59 905.20 906.50 905.20 906.50 5.5K
15:00 906.90 907.00 905.50 905.50 0.3K
15:01 906.00 906.40 906.00 906.40 0.2K
15:02 907.90 907.90 906.10 906.10 1.1K
15:03 906.80 906.80 906.00 906.10 0.4K
15:04 906.10 907.00 905.30 905.30 0.6K
15:05 906.20 906.70 905.40 906.30 0.3K
15:06 906.90 906.90 905.60 905.60 0.2K
15:07 906.70 906.70 905.60 905.60 0.1K
15:08 906.10 906.10 905.00 905.00 0.5K
15:09 905.90 905.90 905.20 905.20 4.4K
15:10 905.10 905.80 904.80 905.80 0.3K
15:11 905.30 906.20 905.30 906.20 0.3K
15:12 906.20 907.40 906.00 907.40 0.6K
15:13 907.50 907.70 906.70 907.70 1.0K
15:14 905.40 905.40 904.80 905.10 0.7K
15:15 904.90 906.20 903.60 906.20 2.2K
15:16 905.80 906.30 904.40 904.40 0.6K
15:17 904.30 907.20 904.30 907.20 6.3K
15:18 907.60 907.60 904.60 906.70 4.0K
15:19 906.30 906.40 905.50 905.50 1.0K
15:20 907.00 907.10 906.00 907.10 1.6K
15:21 908.00 908.00 907.00 907.00 0.3K
15:22 907.90 907.90 907.00 907.10 0.1K
15:23 907.60 908.90 907.60 907.60 1.6K
15:24 907.60 908.20 907.60 908.20 0.6K
15:25 908.00 908.30 907.60 908.00 0.7K
15:26 907.90 909.10 907.90 908.60 0.2K
15:27 908.60 911.00 908.60 909.90 3.0K
15:28 909.00 909.00 907.20 907.70 0.8K
15:29 910.80 910.80 907.10 907.10 1.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음