Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
887.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 923.00 923.00 923.00 923.00 1.1K
09:15 921.00 922.10 918.90 919.40 3.0K
09:16 920.80 921.30 919.40 921.30 1.8K
09:17 921.10 921.10 918.60 919.10 1.8K
09:18 919.00 919.00 917.30 918.60 2.0K
09:19 919.90 919.90 918.60 919.50 0.7K
09:20 920.90 920.90 918.00 918.00 2.9K
09:21 918.00 919.00 918.00 919.00 1.0K
09:22 919.00 919.00 917.60 918.40 0.2K
09:23 917.60 918.00 917.60 918.00 1.5K
09:24 917.20 917.90 917.20 917.90 0.1K
09:25 917.90 921.50 917.90 921.50 0.6K
09:26 923.30 926.30 922.00 926.30 1.6K
09:27 925.70 927.00 925.20 926.10 1.3K
09:28 925.40 926.00 925.40 925.40 0.2K
09:29 926.00 926.00 924.00 924.00 1.2K
09:30 924.00 924.30 923.40 923.90 0.3K
09:31 923.90 923.90 922.30 922.30 0.1K
09:32 922.00 922.00 921.00 921.00 0.2K
09:33 920.00 920.80 920.00 920.70 0.9K
09:34 921.10 921.10 920.00 920.30 2.5K
09:35 920.40 920.40 920.00 920.00 0.1K
09:36 920.40 920.70 920.40 920.70 0.2K
09:37 921.20 921.20 919.50 919.50 4.8K
09:38 919.70 919.70 917.20 917.90 1.9K
09:39 917.90 918.70 917.10 918.70 0.5K
09:40 918.60 918.70 918.60 918.70 0.0K
09:41 918.70 921.30 918.70 921.30 0.1K
09:42 921.20 921.60 921.10 921.60 0.1K
09:43 921.10 922.50 921.10 922.50 0.6K
09:44 921.80 923.40 921.80 923.00 0.5K
09:45 922.70 922.90 922.60 922.70 0.1K
09:46 922.70 925.00 922.70 925.00 2.7K
09:47 925.60 925.80 925.00 925.00 0.3K
09:48 925.30 925.70 924.80 924.80 0.4K
09:49 925.80 925.80 924.90 925.10 0.5K
09:50 925.20 925.20 925.00 925.00 0.0K
09:51 925.00 925.00 925.00 925.00 0.1K
09:52 923.50 926.80 923.50 926.80 1.3K
09:53 926.40 926.40 925.30 926.30 0.2K
09:54 926.30 926.30 925.10 925.40 0.2K
09:55 925.00 925.00 923.70 923.70 0.1K
09:56 923.60 924.00 923.60 924.00 0.1K
09:57 924.00 924.30 924.00 924.30 0.0K
09:58 925.50 925.70 925.50 925.70 0.3K
09:59 925.70 925.70 925.50 925.50 0.0K
10:00 925.50 927.00 925.50 926.70 1.5K
10:01 926.00 926.00 925.00 925.00 0.2K
10:03 924.20 924.20 924.20 924.20 0.0K
10:04 924.00 924.00 923.50 923.80 0.4K
10:05 922.80 922.80 922.80 922.80 0.0K
10:06 922.80 922.80 920.10 920.10 0.1K
10:07 920.70 920.70 920.70 920.70 0.0K
10:08 920.10 920.90 920.10 920.90 0.2K
10:09 920.20 921.40 920.20 921.40 0.2K
10:12 921.00 921.70 920.80 921.70 0.2K
10:13 922.50 922.60 922.50 922.60 0.1K
10:14 923.40 923.40 923.40 923.40 0.0K
10:15 923.10 923.10 922.30 922.30 0.0K
10:16 922.20 923.10 922.10 922.10 0.0K
10:17 922.20 923.40 922.20 923.40 0.1K
10:18 922.60 923.60 922.60 923.60 0.2K
10:19 922.90 922.90 922.10 922.70 0.1K
10:20 922.30 922.50 921.60 921.60 0.0K
10:21 921.20 921.20 921.20 921.20 0.1K
10:22 921.70 921.80 920.80 921.70 0.1K
10:23 922.20 922.20 921.70 921.70 0.2K
10:24 922.30 922.30 922.30 922.30 0.0K
10:25 922.30 922.30 921.00 921.00 1.1K
10:26 920.00 920.40 920.00 920.40 0.1K
10:27 920.00 920.30 920.00 920.30 0.0K
10:28 920.00 920.00 920.00 920.00 0.0K
10:29 920.50 921.90 920.50 921.90 0.6K
10:30 921.90 921.90 921.90 921.90 0.0K
10:31 922.30 922.30 921.00 921.00 0.1K
10:32 921.00 921.00 920.90 920.90 0.1K
10:33 920.80 921.00 920.00 920.00 0.0K
10:34 920.00 920.80 920.00 920.80 0.0K
10:35 920.00 920.00 919.90 919.90 0.1K
10:36 919.90 920.60 919.90 920.10 0.2K
10:37 919.20 919.30 919.20 919.30 0.1K
10:38 920.00 920.00 919.30 919.30 0.1K
10:39 919.90 920.30 919.90 920.30 0.2K
10:41 920.70 920.70 920.70 920.70 0.0K
10:42 920.10 920.20 920.10 920.20 0.0K
10:43 920.70 920.70 920.10 920.10 0.1K
10:44 920.30 920.30 920.30 920.30 0.0K
10:45 920.60 920.60 920.60 920.60 0.1K
10:46 920.70 920.70 919.70 919.70 0.0K
10:47 920.70 920.70 920.00 920.50 0.4K
10:48 920.50 920.50 920.50 920.50 0.2K
10:49 919.50 919.50 919.50 919.50 0.0K
10:50 919.60 920.00 919.60 920.00 0.0K
10:51 919.00 919.30 919.00 919.30 1.2K
10:52 919.00 919.00 918.10 918.10 0.2K
10:53 918.90 918.90 918.90 918.90 0.4K
10:54 918.70 918.70 918.10 918.10 0.0K
10:55 918.00 918.70 917.90 918.70 0.1K
10:56 917.90 918.00 917.90 918.00 0.0K
10:57 918.10 918.10 918.10 918.10 0.0K
10:58 918.70 918.70 918.70 918.70 0.1K
10:59 918.00 918.00 918.00 918.00 0.1K
11:00 918.80 918.90 918.80 918.90 0.2K
11:02 918.70 918.90 918.70 918.90 0.1K
11:03 918.30 918.90 918.30 918.90 0.0K
11:04 918.90 918.90 918.00 918.00 0.2K
11:05 918.00 918.00 918.00 918.00 0.0K
11:06 918.80 918.80 918.80 918.80 0.1K
11:07 918.80 918.80 918.80 918.80 0.0K
11:08 918.90 918.90 918.80 918.90 0.0K
11:09 919.20 919.60 919.20 919.60 0.0K
11:10 919.60 920.00 919.50 919.50 1.2K
11:11 918.20 921.30 918.20 921.30 0.3K
11:12 921.30 921.30 921.30 921.30 0.0K
11:13 921.30 921.30 920.10 920.10 0.3K
11:14 919.00 919.70 919.00 919.70 0.1K
11:15 919.70 919.80 919.00 919.00 0.1K
11:16 919.70 919.70 919.70 919.70 0.0K
11:17 919.80 919.80 919.80 919.80 0.0K
11:19 919.80 920.20 919.80 920.20 0.1K
11:20 920.30 920.30 920.30 920.30 0.1K
11:21 920.30 920.30 920.30 920.30 0.0K
11:23 920.30 920.70 920.30 920.70 0.1K
11:24 920.70 920.70 920.70 920.70 0.1K
11:25 920.00 921.00 919.80 921.00 1.8K
11:26 921.50 921.50 921.50 921.50 0.1K
11:27 921.10 921.50 921.10 921.50 0.1K
11:28 921.00 921.00 921.00 921.00 0.0K
11:29 921.00 921.50 921.00 921.50 0.1K
11:30 921.40 921.80 921.40 921.80 0.1K
11:31 921.90 921.90 921.80 921.80 0.0K
11:32 921.20 921.40 921.20 921.40 0.0K
11:36 921.00 921.00 920.40 920.40 1.1K
11:37 920.50 920.50 920.50 920.50 0.1K
11:38 919.10 919.60 919.00 919.60 0.5K
11:39 919.60 919.60 919.00 919.00 0.2K
11:40 918.30 919.70 918.20 919.70 0.4K
11:41 919.20 919.20 919.00 919.00 0.4K
11:42 919.00 919.00 919.00 919.00 0.2K
11:43 919.00 919.80 919.00 919.80 0.2K
11:44 919.20 919.20 919.20 919.20 0.0K
11:45 919.20 919.20 919.10 919.10 0.0K
11:46 920.00 920.00 920.00 920.00 0.1K
11:47 919.20 919.80 919.20 919.80 0.0K
11:48 919.80 919.80 919.80 919.80 0.1K
11:49 919.80 919.80 918.70 918.70 0.1K
11:51 918.60 918.60 918.60 918.60 0.0K
11:52 919.40 919.40 919.40 919.40 0.0K
11:53 919.50 919.60 919.50 919.60 0.0K
11:54 919.20 920.00 919.20 920.00 0.1K
11:55 920.00 920.00 919.30 919.80 0.0K
11:56 919.10 919.80 918.90 919.00 0.1K
11:57 919.80 919.80 919.80 919.80 0.1K
11:58 919.80 919.80 918.30 918.30 0.2K
11:59 919.30 919.30 918.40 919.30 0.0K
12:00 918.60 919.80 918.60 919.80 0.1K
12:01 919.40 919.40 919.40 919.40 0.0K
12:02 920.00 920.00 919.90 919.90 0.0K
12:03 919.00 919.00 919.00 919.00 0.1K
12:04 920.00 920.00 920.00 920.00 0.0K
12:05 920.00 920.00 920.00 920.00 0.0K
12:06 920.40 920.40 920.00 920.00 0.4K
12:07 919.50 919.50 919.10 919.10 0.1K
12:08 918.30 919.10 918.30 919.10 0.1K
12:09 919.40 919.40 919.40 919.40 0.0K
12:10 919.60 919.60 919.60 919.60 0.0K
12:11 919.10 919.10 919.10 919.10 0.0K
12:13 919.10 919.10 919.10 919.10 0.0K
12:15 918.70 918.90 918.70 918.90 0.1K
12:16 918.80 919.80 918.80 919.80 0.0K
12:17 919.90 919.90 919.90 919.90 0.0K
12:18 920.80 920.80 920.80 920.80 0.0K
12:19 920.80 920.80 919.80 919.80 0.1K
12:21 919.90 920.00 919.90 920.00 0.0K
12:22 921.20 921.20 920.20 920.20 0.1K
12:23 921.40 921.40 921.40 921.40 0.0K
12:24 920.30 920.40 920.30 920.40 0.0K
12:26 921.60 921.60 920.80 920.80 0.1K
12:28 920.80 920.80 920.80 920.80 0.0K
12:30 919.40 920.20 919.40 920.20 0.1K
12:31 920.10 921.90 920.00 921.90 0.8K
12:32 921.70 922.30 921.70 922.30 0.1K
12:33 922.30 922.80 922.30 922.80 0.0K
12:34 922.80 923.00 922.80 923.00 0.0K
12:35 923.00 923.70 923.00 923.70 0.1K
12:36 923.70 923.70 923.60 923.60 0.2K
12:37 923.30 923.30 923.00 923.00 0.0K
12:38 922.00 922.00 921.90 921.90 0.2K
12:39 921.90 921.90 921.90 921.90 0.2K
12:41 921.20 921.90 921.20 921.90 0.1K
12:42 921.20 921.20 921.20 921.20 0.0K
12:43 921.20 921.20 921.20 921.20 0.0K
12:44 921.90 921.90 921.90 921.90 0.1K
12:45 921.70 921.70 921.20 921.20 0.0K
12:47 921.00 921.00 920.90 920.90 0.0K
12:48 919.80 920.60 919.80 920.60 0.0K
12:49 919.70 919.70 919.70 919.70 0.0K
12:50 920.50 920.50 918.70 918.70 0.1K
12:51 921.00 921.40 921.00 921.40 0.4K
12:53 921.40 921.90 921.40 921.90 0.1K
12:54 920.80 920.80 920.80 920.80 0.0K
12:55 920.40 922.30 920.40 922.30 0.1K
12:57 921.30 921.30 921.30 921.30 0.2K
12:58 921.30 921.30 921.30 921.30 0.0K
12:59 921.30 921.30 921.30 921.30 0.0K
13:00 921.30 922.10 921.30 922.10 0.1K
13:01 922.30 922.30 922.30 922.30 0.0K
13:02 921.30 921.30 921.30 921.30 0.1K
13:03 921.40 921.40 921.40 921.40 0.0K
13:04 921.30 921.30 921.30 921.30 0.0K
13:05 921.30 921.50 919.60 921.50 0.8K
13:06 921.40 921.40 921.40 921.40 0.3K
13:10 921.00 921.10 920.20 920.30 0.1K
13:11 920.30 920.30 920.30 920.30 0.0K
13:13 919.80 920.00 919.80 920.00 0.0K
13:14 919.80 919.80 919.80 919.80 0.0K
13:15 919.90 919.90 919.60 919.60 0.1K
13:16 919.50 919.50 919.50 919.50 0.1K
13:17 919.60 919.60 919.60 919.60 0.1K
13:18 919.50 920.30 919.50 920.30 0.1K
13:19 919.50 920.00 919.50 920.00 0.0K
13:20 920.00 920.00 920.00 920.00 0.0K
13:23 920.00 920.00 920.00 920.00 0.0K
13:24 920.00 920.00 920.00 920.00 0.0K
13:26 920.00 920.00 920.00 920.00 0.0K
13:27 920.00 920.00 920.00 920.00 0.0K
13:28 920.60 920.60 920.60 920.60 0.1K
13:29 920.10 920.10 920.10 920.10 0.3K
13:30 920.00 920.00 920.00 920.00 0.0K
13:31 920.00 920.00 920.00 920.00 0.1K
13:32 920.00 920.00 920.00 920.00 0.1K
13:33 920.00 920.00 920.00 920.00 0.1K
13:34 920.00 920.00 920.00 920.00 0.0K
13:35 920.00 920.00 920.00 920.00 0.2K
13:36 920.50 920.50 920.00 920.00 0.1K
13:37 920.00 920.50 920.00 920.50 0.0K
13:38 920.00 920.00 920.00 920.00 0.0K
13:40 920.00 920.00 919.60 919.60 0.4K
13:41 919.60 919.60 918.00 918.00 0.2K
13:42 918.00 918.00 918.00 918.00 0.0K
13:43 917.90 917.90 917.10 917.70 0.6K
13:44 917.10 917.60 917.10 917.10 1.3K
13:45 917.80 917.80 917.80 917.80 0.0K
13:47 917.30 917.30 915.00 915.00 3.3K
13:48 915.10 915.10 915.10 915.10 0.3K
13:49 915.10 915.10 914.30 914.30 0.3K
13:50 914.30 914.30 914.00 914.00 1.4K
13:51 914.30 915.40 914.30 915.40 0.1K
13:52 915.30 915.80 915.30 915.80 0.0K
13:53 914.80 914.80 912.60 913.50 1.0K
13:54 913.50 913.90 913.50 913.90 0.0K
13:55 914.10 914.20 914.10 914.20 0.1K
13:56 914.10 914.10 914.10 914.10 0.0K
13:57 914.10 914.30 914.10 914.30 0.0K
13:58 914.30 914.40 914.30 914.40 0.0K
13:59 914.40 914.40 914.10 914.10 0.3K
14:01 914.00 914.00 914.00 914.00 0.0K
14:02 914.00 914.00 914.00 914.00 0.2K
14:03 914.00 915.30 914.00 915.30 0.8K
14:04 914.30 914.30 914.10 914.30 0.1K
14:05 914.30 914.30 914.30 914.30 0.2K
14:06 914.40 914.90 914.40 914.90 0.1K
14:07 914.80 914.80 914.80 914.80 0.0K
14:08 914.70 914.70 914.00 914.00 0.1K
14:09 914.70 914.70 914.70 914.70 0.0K
14:10 914.70 914.70 914.70 914.70 0.0K
14:11 914.80 914.90 914.80 914.90 0.0K
14:14 914.90 914.90 914.90 914.90 0.1K
14:15 915.00 915.00 915.00 915.00 0.1K
14:16 915.00 915.00 915.00 915.00 0.0K
14:17 915.00 915.00 915.00 915.00 0.0K
14:18 915.50 915.50 914.30 914.30 0.2K
14:20 914.20 915.20 914.20 915.20 0.5K
14:21 915.40 915.40 915.40 915.40 0.0K
14:22 915.40 916.20 915.40 916.20 0.0K
14:24 916.80 916.80 915.60 915.60 1.1K
14:25 915.10 915.40 915.10 915.40 1.4K
14:27 915.00 915.00 915.00 915.00 0.1K
14:28 917.00 917.00 917.00 917.00 0.2K
14:29 918.20 918.90 917.90 918.90 0.1K
14:30 919.70 919.70 916.00 917.10 2.5K
14:31 917.10 917.10 917.10 917.10 0.0K
14:32 917.10 919.40 917.10 919.40 0.3K
14:33 918.90 918.90 917.00 917.00 0.1K
14:34 917.20 917.20 917.20 917.20 0.0K
14:35 916.60 918.30 916.60 918.30 0.2K
14:36 917.90 917.90 917.90 917.90 0.0K
14:37 919.50 919.50 918.90 918.90 0.6K
14:38 922.00 922.00 919.30 919.30 1.1K
14:39 919.40 919.40 919.40 919.40 0.2K
14:40 919.60 920.40 919.60 920.40 0.5K
14:41 920.30 920.30 920.30 920.30 0.0K
14:42 919.50 919.50 919.00 919.00 0.0K
14:43 918.80 918.80 918.80 918.80 0.6K
14:44 919.00 919.00 918.50 919.00 0.3K
14:46 918.90 918.90 917.20 917.20 0.3K
14:47 916.10 916.20 916.10 916.20 0.5K
14:49 916.10 916.60 915.70 916.60 0.6K
14:50 916.00 917.20 916.00 917.20 0.1K
14:51 917.20 917.20 917.20 917.20 0.0K
14:52 917.20 917.20 917.20 917.20 0.0K
14:54 917.10 917.10 916.60 916.60 0.1K
14:55 916.00 916.20 916.00 916.20 0.1K
14:56 918.60 918.90 918.60 918.90 1.1K
14:57 916.90 917.80 916.90 917.80 0.7K
14:58 917.90 919.60 917.90 919.60 0.4K
14:59 920.00 920.00 918.50 918.50 0.6K
15:00 918.60 919.30 918.60 919.30 0.7K
15:01 919.10 920.00 918.60 919.10 1.3K
15:02 919.10 919.60 918.30 919.00 0.6K
15:03 918.10 918.10 915.50 915.50 1.2K
15:04 916.60 918.70 916.30 918.50 0.4K
15:05 918.60 918.60 918.50 918.50 0.2K
15:06 918.30 918.90 917.80 918.90 0.7K
15:07 919.60 920.10 919.60 919.70 0.8K
15:08 919.10 919.10 918.20 918.70 0.0K
15:09 918.70 918.80 917.70 917.70 0.5K
15:10 917.60 918.00 917.30 917.90 0.6K
15:11 917.90 917.90 917.90 917.90 0.1K
15:12 917.90 918.00 917.70 918.00 0.1K
15:13 917.70 919.40 917.50 919.40 0.9K
15:14 918.70 919.70 918.70 918.90 0.7K
15:15 918.00 919.70 918.00 918.80 1.2K
15:16 918.80 918.80 917.30 917.50 0.9K
15:17 917.20 918.20 917.00 917.90 0.2K
15:18 918.20 919.70 918.20 918.40 1.2K
15:19 918.00 918.40 918.00 918.40 0.7K
15:20 919.50 919.50 918.20 918.20 0.5K
15:21 918.60 919.30 918.50 918.50 0.3K
15:22 917.60 917.60 917.60 917.60 0.1K
15:23 917.60 918.10 917.60 918.10 0.1K
15:24 918.00 918.60 918.00 918.10 0.8K
15:25 918.70 919.50 918.70 919.00 0.9K
15:26 919.30 919.50 919.00 919.20 0.7K
15:27 919.20 919.50 918.40 919.00 0.6K
15:28 919.40 919.40 919.10 919.10 0.7K
15:29 919.40 919.50 916.60 918.80 2.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음