Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
887.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 909.20 909.20 909.20 909.20 0.3K
09:15 915.10 915.10 911.50 911.50 4.0K
09:16 911.60 915.00 910.50 913.00 2.6K
09:17 913.00 914.10 910.10 910.10 1.8K
09:18 910.30 911.20 908.60 909.80 1.6K
09:19 908.20 908.90 905.60 905.60 6.7K
09:20 905.00 905.00 902.60 903.70 2.5K
09:21 903.40 904.10 903.00 903.80 1.4K
09:22 903.00 904.50 901.00 904.50 2.5K
09:23 905.30 908.60 905.30 906.90 2.2K
09:24 907.10 912.00 907.10 910.90 2.8K
09:25 910.00 910.00 907.20 908.80 0.8K
09:26 909.30 910.70 909.00 910.00 1.1K
09:27 911.90 913.80 910.40 913.80 1.4K
09:28 913.80 915.00 913.80 915.00 1.3K
09:29 915.00 919.10 915.00 919.00 3.0K
09:30 917.70 917.70 916.00 916.00 1.1K
09:31 916.10 917.00 916.10 917.00 0.3K
09:32 917.00 917.00 917.00 917.00 0.1K
09:33 917.70 919.50 917.70 919.50 2.5K
09:34 919.00 924.00 919.00 924.00 3.6K
09:35 923.20 923.20 921.90 921.90 1.1K
09:36 921.30 922.60 921.00 922.00 1.0K
09:37 922.00 922.60 921.80 921.80 0.7K
09:38 922.10 922.10 921.10 921.10 0.2K
09:39 921.00 921.80 921.00 921.70 0.2K
09:40 921.70 921.70 919.00 919.00 0.7K
09:41 919.00 919.00 917.90 917.90 2.0K
09:42 917.20 917.20 916.90 916.90 0.1K
09:43 916.90 917.90 916.80 917.80 0.6K
09:44 917.80 917.80 917.60 917.60 0.2K
09:45 917.70 917.90 917.70 917.90 0.0K
09:47 919.10 920.00 917.90 920.00 1.0K
09:48 920.90 920.90 920.10 920.10 0.0K
09:49 920.70 920.70 920.60 920.60 0.0K
09:50 920.50 920.50 919.50 920.40 0.2K
09:51 919.50 920.60 919.50 919.70 0.2K
09:52 920.60 920.60 919.20 919.20 0.7K
09:54 917.00 917.00 915.80 916.10 1.4K
09:55 915.90 915.90 915.90 915.90 0.0K
09:56 916.00 916.00 915.20 915.20 0.2K
09:57 915.20 915.20 913.60 914.70 1.5K
09:58 914.70 914.70 912.90 912.90 0.3K
09:59 913.00 914.10 913.00 914.10 0.3K
10:00 914.20 915.80 914.00 915.80 0.6K
10:01 915.80 915.90 915.60 915.60 0.3K
10:02 915.60 915.80 915.60 915.80 0.2K
10:03 915.70 915.70 915.70 915.70 0.0K
10:04 916.00 916.00 915.10 915.90 0.1K
10:05 914.50 915.00 914.50 914.80 0.3K
10:06 914.60 916.00 914.60 916.00 0.5K
10:07 915.70 915.80 915.70 915.80 0.0K
10:08 915.10 915.60 915.10 915.10 0.2K
10:09 915.60 916.10 915.60 916.10 0.0K
10:10 916.10 916.20 916.10 916.20 0.1K
10:11 915.30 917.30 915.30 917.20 0.5K
10:12 917.10 917.10 917.10 917.10 0.0K
10:13 917.10 917.10 917.10 917.10 0.0K
10:14 916.40 917.10 916.20 916.20 0.0K
10:15 917.10 917.20 917.10 917.20 0.1K
10:16 917.20 917.20 915.90 915.90 0.1K
10:17 915.90 915.90 915.50 915.50 0.1K
10:18 916.70 916.70 916.70 916.70 0.2K
10:19 915.80 915.80 914.90 914.90 0.6K
10:20 914.90 914.90 914.90 914.90 0.0K
10:21 914.70 914.70 914.70 914.70 0.1K
10:22 914.70 914.70 914.00 914.00 1.2K
10:24 913.90 913.90 913.80 913.80 0.2K
10:25 913.60 913.60 913.60 913.60 0.2K
10:26 913.00 913.80 913.00 913.80 0.5K
10:27 913.00 913.00 913.00 913.00 0.0K
10:28 912.90 912.90 912.90 912.90 0.1K
10:29 911.50 912.40 911.50 912.30 0.9K
10:30 912.90 912.90 912.90 912.90 0.0K
10:31 912.50 912.50 912.50 912.50 0.3K
10:32 912.50 912.50 912.50 912.50 0.2K
10:33 912.50 912.50 911.00 911.00 1.3K
10:34 911.00 912.50 911.00 912.50 2.6K
10:35 912.50 912.50 912.50 912.50 0.0K
10:36 911.90 912.40 911.10 912.40 0.3K
10:37 912.30 912.30 912.30 912.30 0.0K
10:38 911.70 911.70 911.60 911.60 0.2K
10:39 911.60 912.40 911.40 911.40 0.2K
10:40 912.40 913.90 912.40 913.90 1.1K
10:41 914.80 914.80 914.80 914.80 0.0K
10:42 914.80 914.80 914.50 914.50 0.1K
10:44 914.50 915.50 914.50 915.50 1.5K
10:45 916.00 916.00 915.30 916.00 0.1K
10:46 915.90 915.90 915.90 915.90 0.1K
10:47 915.50 915.50 915.30 915.30 0.0K
10:48 915.30 915.30 915.20 915.20 0.2K
10:49 915.00 915.00 915.00 915.00 0.1K
10:50 916.80 919.20 916.80 919.20 0.8K
10:51 919.20 919.20 917.80 917.80 0.1K
10:52 918.00 918.00 917.50 917.50 0.0K
10:53 918.30 919.00 918.30 919.00 0.4K
10:54 919.00 921.70 919.00 921.70 1.0K
10:55 920.50 920.90 919.70 919.70 0.2K
10:56 919.20 920.50 919.20 920.40 0.2K
10:57 919.10 920.30 919.10 919.40 0.4K
10:58 920.00 921.70 920.00 921.30 0.7K
10:59 921.70 921.70 921.10 921.10 0.2K
11:00 921.10 921.70 920.90 920.90 0.6K
11:01 921.70 921.70 920.80 920.80 0.4K
11:02 921.70 921.70 920.70 920.90 0.1K
11:03 920.60 920.60 920.60 920.60 0.0K
11:04 921.30 921.30 920.90 920.90 0.0K
11:05 920.90 920.90 920.90 920.90 0.0K
11:06 919.70 920.10 919.00 919.00 1.8K
11:07 919.70 920.10 919.60 919.60 0.1K
11:08 919.90 921.00 919.90 920.50 0.4K
11:09 920.40 921.90 920.40 921.90 1.0K
11:10 921.60 922.00 921.60 922.00 0.2K
11:11 922.00 922.00 921.30 921.30 0.1K
11:12 921.10 921.10 920.20 920.40 0.1K
11:13 920.50 920.50 919.90 919.90 0.2K
11:14 920.10 920.10 920.10 920.10 0.0K
11:15 919.80 919.90 919.80 919.90 0.0K
11:16 919.90 920.20 919.90 920.20 0.1K
11:17 919.80 919.80 919.80 919.80 0.0K
11:18 919.80 920.40 919.80 920.40 0.0K
11:19 920.40 920.40 919.40 919.40 0.2K
11:20 919.70 920.40 919.70 920.40 0.0K
11:21 919.80 921.10 919.10 921.10 1.0K
11:22 921.00 921.00 920.60 920.70 0.3K
11:23 921.00 924.90 921.00 924.50 3.2K
11:24 924.50 927.00 923.20 926.00 4.4K
11:25 926.00 926.70 925.10 925.10 1.3K
11:26 925.10 925.10 924.10 924.70 0.5K
11:27 924.80 924.80 924.10 924.70 0.1K
11:28 924.20 925.20 924.20 925.20 0.1K
11:29 924.50 924.50 923.80 923.80 4.1K
11:30 922.30 922.70 921.70 922.70 0.6K
11:31 921.80 921.80 921.80 921.80 0.0K
11:32 921.10 921.10 921.10 921.10 0.0K
11:33 921.00 921.00 920.70 920.70 0.5K
11:34 921.10 921.10 921.10 921.10 0.2K
11:35 920.80 920.80 920.80 920.80 0.0K
11:36 920.80 921.20 920.30 921.20 0.4K
11:37 920.90 920.90 920.90 920.90 0.2K
11:38 920.30 920.90 920.20 920.90 0.3K
11:39 920.30 920.30 920.00 920.00 1.4K
11:40 920.90 921.10 920.90 921.10 0.1K
11:41 921.20 921.20 921.20 921.20 0.1K
11:43 922.00 922.00 921.80 922.00 0.4K
11:44 921.30 922.00 921.20 922.00 0.4K
11:45 922.40 922.40 921.80 921.80 0.7K
11:46 921.70 921.70 920.00 920.00 1.2K
11:47 920.70 920.70 920.70 920.70 0.0K
11:49 921.10 921.10 920.40 920.40 0.1K
11:50 921.10 921.10 921.10 921.10 0.0K
11:51 920.30 920.30 920.30 920.30 0.0K
11:52 920.30 921.00 920.30 921.00 0.1K
11:53 920.80 921.00 918.60 921.00 3.8K
11:54 920.60 920.60 917.40 917.40 0.2K
11:56 916.00 916.00 916.00 916.00 0.2K
11:57 918.00 918.00 918.00 918.00 0.8K
11:58 918.10 921.10 918.10 921.10 2.2K
11:59 921.10 921.10 921.10 921.10 0.3K
12:00 921.00 921.00 921.00 921.00 0.1K
12:01 921.20 921.20 921.10 921.10 0.1K
12:02 921.10 922.40 921.10 922.40 0.1K
12:03 922.20 922.20 921.20 921.20 0.0K
12:05 921.20 921.20 921.20 921.20 0.0K
12:06 921.20 922.30 921.20 922.30 1.2K
12:07 922.90 923.00 922.30 923.00 0.1K
12:08 922.90 922.90 922.90 922.90 0.2K
12:09 922.90 922.90 922.90 922.90 0.2K
12:10 922.90 922.90 922.30 922.50 0.3K
12:11 922.80 922.80 922.80 922.80 0.0K
12:12 921.90 921.90 921.90 921.90 0.1K
12:13 921.30 922.00 920.00 920.00 0.5K
12:14 919.50 919.90 919.50 919.90 0.0K
12:15 920.10 920.10 920.10 920.10 0.0K
12:16 921.00 921.00 921.00 921.00 0.2K
12:17 921.00 921.00 921.00 921.00 0.4K
12:19 921.00 922.40 921.00 922.40 0.2K
12:21 921.40 921.90 921.10 921.90 0.2K
12:22 921.60 923.00 921.60 922.60 0.7K
12:23 922.40 922.40 921.10 921.10 0.1K
12:25 921.70 921.70 921.70 921.70 0.0K
12:26 921.70 921.80 921.70 921.80 0.5K
12:27 922.50 922.50 921.90 921.90 0.2K
12:30 922.20 922.20 922.20 922.20 0.0K
12:31 922.20 922.20 922.20 922.20 0.0K
12:33 921.90 921.90 921.90 921.90 0.0K
12:34 921.90 922.20 921.90 922.20 0.0K
12:35 922.50 922.50 921.00 921.00 2.0K
12:36 920.50 920.50 920.50 920.50 0.1K
12:37 921.00 921.00 921.00 921.00 0.0K
12:38 921.80 921.80 921.80 921.80 0.0K
12:39 921.00 921.70 921.00 921.70 0.5K
12:40 921.00 921.00 921.00 921.00 0.0K
12:41 921.00 921.00 921.00 921.00 0.1K
12:42 921.00 921.00 921.00 921.00 0.2K
12:43 920.80 920.80 920.00 920.00 0.5K
12:44 920.00 920.00 919.80 919.80 2.2K
12:45 920.40 920.40 920.40 920.40 0.0K
12:46 921.60 922.70 920.80 922.70 1.5K
12:47 925.40 926.00 925.20 925.20 3.5K
12:48 925.20 928.00 925.20 928.00 3.4K
12:49 928.00 930.60 928.00 929.00 2.8K
12:50 930.10 930.10 929.30 929.60 2.5K
12:51 929.60 929.70 929.60 929.60 0.7K
12:52 929.60 929.60 928.00 928.30 0.4K
12:53 928.00 928.20 928.00 928.20 0.1K
12:54 928.30 928.30 927.30 928.00 0.2K
12:55 927.30 927.30 927.30 927.30 0.0K
12:56 927.10 927.10 927.10 927.10 0.2K
12:57 927.10 927.20 927.10 927.20 0.1K
12:58 926.30 926.30 926.30 926.30 0.0K
12:59 926.30 926.30 926.30 926.30 0.1K
13:00 926.20 926.20 926.20 926.20 0.0K
13:01 925.50 926.20 925.50 926.20 0.2K
13:02 926.20 926.20 926.20 926.20 0.1K
13:03 925.00 925.00 925.00 925.00 0.1K
13:04 924.50 924.50 924.50 924.50 0.0K
13:05 924.50 924.50 924.30 924.30 0.5K
13:08 922.70 923.20 922.70 923.00 0.4K
13:09 923.50 923.50 923.00 923.00 0.0K
13:10 923.00 923.00 922.70 922.70 0.1K
13:11 923.00 923.00 923.00 923.00 0.1K
13:12 923.00 923.00 923.00 923.00 0.6K
13:13 923.50 923.50 923.50 923.50 0.0K
13:14 923.50 923.50 923.50 923.50 0.0K
13:15 923.00 923.00 923.00 923.00 0.0K
13:16 923.20 923.20 923.20 923.20 0.1K
13:17 923.20 923.20 923.20 923.20 0.1K
13:18 923.40 923.40 923.40 923.40 0.0K
13:19 923.40 923.70 923.40 923.70 0.6K
13:20 924.00 924.00 923.30 923.50 0.5K
13:21 923.00 923.30 922.80 923.30 0.1K
13:22 923.30 923.30 923.00 923.00 0.0K
13:23 922.00 922.00 922.00 922.00 0.3K
13:26 922.00 922.20 922.00 922.20 0.1K
13:27 922.20 922.20 922.20 922.20 0.0K
13:28 922.20 922.20 922.00 922.00 0.5K
13:31 922.00 922.00 922.00 922.00 0.0K
13:32 922.50 922.50 922.50 922.50 1.5K
13:34 922.80 922.80 922.80 922.80 0.0K
13:35 923.60 924.20 923.60 924.20 0.4K
13:36 923.70 923.70 923.70 923.70 0.0K
13:37 922.00 922.00 922.00 922.00 1.0K
13:38 922.10 923.20 922.10 923.20 0.1K
13:39 923.10 923.10 923.10 923.10 0.0K
13:40 923.10 923.10 922.20 922.20 0.1K
13:41 922.20 922.20 922.20 922.20 0.1K
13:42 923.10 923.10 923.10 923.10 0.1K
13:43 922.70 922.70 922.20 922.30 0.3K
13:44 921.60 921.60 921.60 921.60 1.4K
13:45 921.60 922.10 921.60 921.70 0.3K
13:46 922.80 922.80 922.30 922.30 0.0K
13:47 923.20 923.20 922.60 922.60 0.0K
13:48 922.20 922.20 921.70 921.70 0.2K
13:49 921.60 921.70 921.60 921.70 0.4K
13:50 921.40 921.70 921.40 921.70 0.0K
13:51 921.40 921.40 921.40 921.40 0.0K
13:52 921.40 921.40 921.40 921.40 0.5K
13:53 921.40 921.40 921.40 921.40 0.1K
13:54 921.70 921.70 921.70 921.70 0.1K
13:55 922.40 922.40 922.30 922.30 0.0K
13:56 922.30 922.30 922.00 922.00 0.0K
13:58 922.50 922.50 922.50 922.50 0.0K
13:59 922.50 922.50 921.70 921.70 0.1K
14:02 922.50 922.50 922.50 922.50 0.1K
14:03 922.30 922.30 922.30 922.30 0.0K
14:04 921.40 921.40 921.40 921.40 0.3K
14:05 921.20 921.20 921.20 921.20 0.3K
14:06 921.20 921.20 921.20 921.20 0.0K
14:07 921.90 922.00 921.90 922.00 0.0K
14:08 922.00 922.00 922.00 922.00 0.0K
14:09 922.00 922.00 921.60 921.60 0.0K
14:13 921.70 921.70 921.60 921.60 0.0K
14:15 921.60 921.60 921.60 921.60 0.2K
14:16 921.60 922.10 921.60 922.10 0.0K
14:17 921.20 921.20 921.20 921.20 0.2K
14:18 921.20 921.80 921.20 921.80 0.1K
14:19 922.10 922.10 921.20 921.20 0.3K
14:20 921.80 921.90 921.80 921.90 0.1K
14:21 922.00 922.00 921.30 921.30 0.1K
14:22 921.20 921.20 921.00 921.00 0.8K
14:23 921.00 921.00 921.00 921.00 0.2K
14:24 921.00 921.00 921.00 921.00 0.0K
14:25 921.90 921.90 921.00 921.60 0.1K
14:26 921.00 921.50 920.80 920.80 0.8K
14:27 920.80 920.80 920.80 920.80 0.0K
14:28 920.80 921.60 920.80 920.80 0.6K
14:29 921.00 921.00 921.00 921.00 0.1K
14:30 920.80 921.00 920.80 920.80 0.1K
14:31 920.80 920.80 920.80 920.80 0.1K
14:32 921.10 921.10 921.10 921.10 0.2K
14:33 921.70 921.70 921.20 921.20 0.5K
14:35 922.70 922.70 922.70 922.70 0.1K
14:36 921.80 921.80 920.80 920.80 0.7K
14:37 920.80 921.30 920.60 921.30 0.7K
14:38 921.10 921.10 921.10 921.10 0.1K
14:39 921.10 921.10 921.10 921.10 0.0K
14:40 921.10 921.10 921.10 921.10 0.0K
14:41 921.90 921.90 921.20 921.20 0.1K
14:42 921.20 922.00 921.20 922.00 0.4K
14:43 922.00 922.60 922.00 922.60 0.9K
14:44 922.70 922.70 921.60 921.60 0.0K
14:45 921.50 921.50 921.50 921.50 0.1K
14:46 921.50 922.60 921.50 922.60 1.2K
14:47 922.80 922.80 922.70 922.70 0.1K
14:48 922.70 922.70 922.10 922.70 0.1K
14:49 924.00 924.00 924.00 924.00 0.7K
14:50 922.40 923.90 922.40 923.60 0.2K
14:51 922.10 922.70 922.10 922.20 0.3K
14:52 922.90 922.90 921.50 922.00 3.9K
14:53 922.00 922.00 922.00 922.00 2.9K
14:54 922.00 922.70 922.00 922.00 0.2K
14:55 922.00 923.00 922.00 922.00 0.8K
14:56 922.00 922.00 920.80 920.80 1.1K
14:57 920.70 920.70 920.10 920.10 0.1K
14:59 921.00 921.00 920.40 920.40 0.2K
15:00 918.90 918.90 918.90 918.90 0.1K
15:01 919.80 920.10 919.50 920.10 0.1K
15:02 921.30 921.50 920.10 921.40 2.8K
15:03 921.40 921.40 920.80 920.80 0.4K
15:04 920.90 920.90 920.80 920.80 1.1K
15:05 920.80 921.40 920.80 921.40 0.4K
15:06 922.00 922.10 921.70 922.10 0.1K
15:07 922.00 923.00 921.70 922.10 0.8K
15:08 922.50 922.50 922.10 922.10 0.4K
15:09 922.00 922.00 921.30 921.30 0.1K
15:10 922.00 922.00 921.90 921.90 1.3K
15:11 921.70 921.80 921.00 921.80 1.0K
15:12 921.50 921.90 920.90 921.90 1.0K
15:13 921.90 921.90 920.60 920.70 0.9K
15:14 920.10 920.60 919.00 919.00 0.8K
15:15 919.00 919.00 915.30 915.30 2.5K
15:16 915.50 916.50 915.20 916.30 1.3K
15:17 916.20 916.20 913.80 914.80 0.8K
15:18 914.50 915.90 913.30 914.80 3.0K
15:19 914.80 916.00 914.80 915.40 0.3K
15:20 915.50 918.40 914.20 918.00 8.9K
15:21 916.70 917.90 916.70 917.10 0.3K
15:22 917.80 917.80 917.80 917.80 0.1K
15:23 917.90 917.90 917.80 917.80 0.1K
15:24 917.80 918.40 917.30 917.50 1.5K
15:25 917.20 920.00 917.20 918.00 2.1K
15:26 919.00 921.00 917.90 921.00 1.6K
15:27 921.90 921.90 920.60 921.00 3.8K
15:28 921.00 922.00 921.00 921.10 2.4K
15:29 922.00 922.00 918.80 918.80 0.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음