Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
887.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 920.00 920.00 920.00 920.00 0.2K
09:15 920.00 920.00 918.90 919.00 0.7K
09:16 918.00 919.00 916.00 919.00 2.3K
09:17 921.00 922.50 919.80 919.80 3.7K
09:18 921.20 921.20 920.40 920.40 0.3K
09:19 921.00 921.10 921.00 921.10 0.1K
09:20 919.30 919.30 916.10 918.20 2.4K
09:21 920.10 920.50 919.30 919.50 0.2K
09:22 923.00 924.70 923.00 923.80 1.8K
09:23 923.80 923.90 923.20 923.70 0.8K
09:24 924.40 926.00 924.40 925.00 1.9K
09:25 927.90 932.50 927.90 932.50 10.2K
09:26 929.30 929.30 925.60 925.60 2.9K
09:27 925.20 925.20 922.20 922.90 1.4K
09:28 923.60 923.60 922.00 922.10 1.0K
09:29 922.10 924.00 922.10 924.00 0.4K
09:30 925.60 925.60 923.90 923.90 0.7K
09:31 924.30 925.20 924.30 925.20 0.0K
09:32 925.90 927.00 925.90 926.20 0.6K
09:33 926.00 926.00 925.00 925.00 0.2K
09:34 925.00 925.00 924.00 924.00 0.3K
09:35 923.40 923.40 923.00 923.00 0.0K
09:36 922.70 922.70 920.80 920.90 2.2K
09:37 920.60 922.10 920.60 921.80 2.5K
09:38 921.90 921.90 921.90 921.90 0.0K
09:39 921.90 923.10 921.90 923.10 0.1K
09:40 922.10 924.00 922.10 923.80 0.3K
09:41 923.50 923.50 923.50 923.50 0.0K
09:42 923.70 923.90 923.70 923.90 0.2K
09:43 923.20 923.20 923.20 923.20 0.0K
09:44 923.20 923.20 923.20 923.20 0.0K
09:45 923.20 923.20 923.20 923.20 0.0K
09:46 923.20 924.20 923.20 924.20 0.9K
09:47 925.80 925.80 925.80 925.80 1.0K
09:48 923.50 924.30 922.90 923.80 0.5K
09:49 924.40 924.40 924.40 924.40 0.0K
09:50 924.40 924.40 924.20 924.20 0.1K
09:51 923.40 923.90 923.40 923.40 0.0K
09:52 922.40 924.00 922.40 924.00 0.1K
09:53 924.20 924.40 923.80 924.40 0.1K
09:54 923.80 923.80 923.10 923.10 0.0K
09:55 923.90 926.00 923.90 926.00 1.2K
09:56 925.00 925.00 924.10 925.00 0.1K
09:57 925.10 925.10 925.10 925.10 0.0K
09:58 925.10 925.10 923.70 923.70 0.5K
10:00 923.50 923.50 923.50 923.50 0.0K
10:01 923.10 923.70 922.90 923.70 1.8K
10:02 924.00 924.00 924.00 924.00 0.0K
10:04 923.70 923.80 923.70 923.80 0.3K
10:05 924.00 925.00 924.00 925.00 0.1K
10:06 924.10 924.10 924.10 924.10 0.0K
10:07 924.00 924.00 924.00 924.00 0.1K
10:08 924.50 924.50 924.50 924.50 0.1K
10:09 924.00 924.00 924.00 924.00 0.1K
10:10 924.00 924.50 924.00 924.50 0.1K
10:11 923.80 924.00 923.80 924.00 0.2K
10:14 923.30 923.30 922.40 922.40 1.1K
10:15 922.50 923.80 922.50 922.90 0.2K
10:16 923.60 924.00 923.60 924.00 0.1K
10:18 923.00 923.60 922.90 922.90 0.2K
10:19 922.60 922.60 922.60 922.60 0.1K
10:21 922.60 923.20 922.60 923.20 0.1K
10:22 923.20 923.20 923.20 923.20 0.0K
10:25 923.20 923.20 923.20 923.20 0.0K
10:27 923.20 923.20 923.20 923.20 0.0K
10:28 923.20 923.20 922.70 922.70 0.0K
10:29 922.60 923.30 922.60 923.30 0.1K
10:30 923.30 923.30 923.30 923.30 0.0K
10:32 922.50 922.50 922.00 922.00 0.9K
10:33 921.70 921.70 921.20 921.20 0.3K
10:34 919.50 919.60 919.50 919.60 1.3K
10:35 919.60 920.50 919.60 920.50 0.3K
10:36 919.60 919.60 919.00 919.00 0.3K
10:37 918.90 918.90 918.00 918.10 0.2K
10:38 917.80 917.80 917.30 917.30 0.1K
10:39 917.00 917.00 917.00 917.00 0.1K
10:40 916.30 916.30 916.10 916.20 1.7K
10:41 916.20 916.50 916.20 916.50 0.3K
10:42 917.00 917.50 916.80 916.90 0.2K
10:43 916.10 916.80 916.10 916.50 0.9K
10:44 916.60 918.60 916.60 918.60 0.2K
10:45 918.60 918.60 917.90 917.90 0.1K
10:46 917.80 917.80 917.50 917.50 0.0K
10:47 917.00 917.00 916.90 917.00 0.0K
10:48 917.00 917.00 916.50 916.50 0.1K
10:49 916.30 916.30 916.10 916.10 2.0K
10:50 916.20 916.20 916.10 916.10 0.5K
10:51 916.10 916.30 916.10 916.30 0.3K
10:52 916.20 916.40 916.20 916.40 0.0K
10:53 916.40 916.50 916.10 916.50 0.3K
10:54 915.10 916.10 915.10 916.10 1.3K
10:55 917.00 917.00 916.40 916.40 0.5K
10:56 916.40 916.40 916.10 916.10 0.2K
10:57 916.10 916.10 916.10 916.10 0.2K
10:58 916.90 917.10 916.90 917.00 0.2K
10:59 917.00 917.00 917.00 917.00 0.0K
11:00 917.00 917.00 916.90 916.90 0.0K
11:01 916.10 916.10 916.10 916.10 0.1K
11:02 916.30 916.30 916.30 916.30 0.2K
11:03 916.30 916.30 916.30 916.30 0.0K
11:04 916.00 916.00 916.00 916.00 0.4K
11:05 914.50 914.70 914.50 914.70 0.8K
11:06 914.70 914.80 914.50 914.50 0.2K
11:07 914.10 914.70 914.00 914.70 0.4K
11:08 915.60 916.00 915.60 916.00 0.1K
11:09 915.60 915.60 915.00 915.00 0.2K
11:10 914.00 914.60 913.40 914.10 1.5K
11:11 914.60 914.70 914.60 914.70 0.5K
11:12 915.50 915.50 915.40 915.40 0.0K
11:13 914.60 915.00 914.10 915.00 0.1K
11:14 914.20 915.60 914.20 915.60 0.3K
11:15 915.60 915.60 915.50 915.60 0.1K
11:16 915.00 915.00 915.00 915.00 0.0K
11:17 915.00 915.00 914.20 914.50 0.1K
11:18 914.50 914.50 914.00 914.00 1.5K
11:19 914.00 914.00 913.80 913.80 0.2K
11:20 913.50 913.50 912.60 912.60 0.7K
11:21 912.70 912.70 912.20 912.20 0.1K
11:22 912.20 912.20 912.20 912.20 0.0K
11:23 912.00 912.00 911.00 911.10 0.2K
11:24 911.10 911.50 911.10 911.50 0.6K
11:25 911.80 911.80 911.10 911.10 0.5K
11:26 911.10 911.10 911.00 911.00 0.4K
11:27 911.70 912.00 911.10 912.00 0.5K
11:28 912.00 912.00 911.30 911.30 0.3K
11:29 912.00 912.00 912.00 912.00 0.0K
11:31 912.00 912.00 911.60 912.00 0.2K
11:32 911.40 911.40 911.30 911.30 0.1K
11:33 911.10 912.00 911.10 912.00 1.1K
11:34 913.10 913.10 913.10 913.10 0.0K
11:35 912.10 912.10 911.60 911.60 0.6K
11:36 911.50 911.50 908.20 909.90 3.7K
11:37 909.10 909.80 909.10 909.80 0.0K
11:38 909.70 909.70 909.70 909.70 0.2K
11:39 909.70 909.70 909.70 909.70 0.1K
11:40 909.30 909.70 909.30 909.70 0.4K
11:41 909.30 909.30 909.30 909.30 0.1K
11:42 909.10 909.20 909.10 909.20 0.4K
11:43 909.10 909.70 909.10 909.70 1.0K
11:44 909.90 909.90 909.90 909.90 0.1K
11:46 910.70 910.80 910.70 910.80 0.1K
11:47 910.20 910.80 910.20 910.70 0.4K
11:48 910.80 910.80 910.80 910.80 0.1K
11:49 910.80 910.80 910.80 910.80 0.1K
11:51 910.80 910.80 910.30 910.30 0.2K
11:52 910.00 910.50 909.60 910.50 1.1K
11:54 910.00 910.00 909.40 909.40 0.9K
11:55 909.90 910.40 909.90 910.40 0.1K
11:56 910.40 910.40 910.10 910.10 0.1K
11:57 910.80 910.80 910.80 910.80 0.2K
11:58 910.00 910.00 909.60 909.60 0.1K
11:59 910.00 910.00 909.60 910.00 0.0K
12:00 910.00 910.00 910.00 910.00 0.1K
12:01 910.00 910.70 909.50 910.70 0.2K
12:02 910.10 910.10 910.10 910.10 0.2K
12:03 910.70 910.70 910.30 910.30 0.2K
12:04 910.30 910.30 910.30 910.30 0.0K
12:05 910.70 910.70 910.70 910.70 0.0K
12:06 909.90 909.90 909.90 909.90 0.0K
12:07 909.90 909.90 909.90 909.90 0.0K
12:08 910.50 910.50 910.50 910.50 0.0K
12:09 910.50 910.50 910.10 910.10 0.0K
12:10 910.10 910.10 910.10 910.10 0.2K
12:11 910.80 911.80 910.80 911.80 0.9K
12:12 915.00 915.10 915.00 915.00 2.7K
12:13 915.00 915.00 914.00 914.00 0.9K
12:14 914.20 914.20 912.90 912.90 0.1K
12:16 912.40 912.40 912.40 912.40 0.0K
12:17 913.00 913.00 912.40 912.40 0.0K
12:18 912.00 912.00 910.90 910.90 0.1K
12:19 911.50 911.50 910.40 910.40 0.0K
12:20 911.00 911.00 910.20 910.20 0.0K
12:21 911.20 912.40 911.20 912.40 0.1K
12:22 912.60 912.60 912.60 912.60 0.0K
12:23 912.60 912.60 912.60 912.60 0.1K
12:24 912.60 912.60 912.60 912.60 0.0K
12:25 912.60 912.60 912.60 912.60 0.0K
12:26 912.20 912.20 912.20 912.20 0.1K
12:27 912.00 912.00 912.00 912.00 0.0K
12:28 912.00 912.00 911.00 911.00 0.6K
12:29 911.00 911.00 910.60 910.60 0.1K
12:30 911.00 911.00 911.00 911.00 0.0K
12:33 912.80 913.10 912.80 913.00 0.1K
12:34 912.20 912.20 912.00 912.00 0.1K
12:35 912.10 912.10 912.00 912.00 0.1K
12:36 911.80 911.80 911.80 911.80 0.0K
12:37 912.10 912.10 912.10 912.10 0.0K
12:38 911.10 911.10 910.60 910.60 0.1K
12:39 910.60 910.60 910.60 910.60 0.0K
12:40 910.60 911.80 910.30 911.80 0.1K
12:41 914.00 914.10 913.90 914.00 0.7K
12:42 913.30 914.20 913.30 914.20 0.1K
12:43 914.10 914.20 914.00 914.00 2.3K
12:44 914.00 914.00 914.00 914.00 0.0K
12:45 914.00 914.60 914.00 914.60 0.2K
12:46 914.00 914.00 914.00 914.00 0.1K
12:47 914.00 914.00 913.00 913.00 0.2K
12:48 913.00 913.00 913.00 913.00 0.0K
12:49 913.00 913.00 912.40 912.40 0.0K
12:50 912.50 912.90 912.50 912.90 0.3K
12:53 913.70 913.70 913.70 913.70 0.0K
12:54 913.70 913.70 912.90 912.90 0.3K
12:55 912.40 912.40 912.40 912.40 0.0K
12:56 912.00 912.00 912.00 912.00 0.0K
12:57 910.50 910.80 910.50 910.80 0.7K
12:58 910.80 910.80 910.80 910.80 0.0K
12:59 910.70 910.70 910.70 910.70 0.3K
13:00 911.10 911.10 911.10 911.10 0.0K
13:03 911.10 911.10 911.10 911.10 0.0K
13:05 911.90 911.90 911.80 911.80 0.0K
13:06 910.90 910.90 910.90 910.90 0.0K
13:09 911.00 911.00 910.60 910.60 0.1K
13:11 910.60 910.60 910.20 910.20 0.0K
13:12 910.80 910.80 910.80 910.80 0.0K
13:13 910.80 911.30 910.80 910.80 1.3K
13:14 910.80 910.80 910.80 910.80 0.0K
13:15 911.40 911.40 911.40 911.40 0.2K
13:16 910.80 910.90 910.80 910.90 0.1K
13:21 911.20 911.20 911.20 911.20 0.0K
13:22 911.50 911.50 911.50 911.50 0.1K
13:23 911.90 913.10 911.90 912.20 0.5K
13:24 912.70 912.70 912.20 912.50 0.0K
13:25 912.50 912.50 910.90 910.90 0.1K
13:26 910.80 910.80 910.80 910.80 0.2K
13:27 911.50 911.50 910.80 910.80 0.0K
13:28 910.80 910.80 910.80 910.80 0.1K
13:29 911.00 911.00 911.00 911.00 0.0K
13:30 911.30 911.30 911.00 911.00 0.0K
13:31 911.00 911.00 911.00 911.00 0.0K
13:33 911.00 911.00 911.00 911.00 0.0K
13:34 910.80 910.80 910.80 910.80 0.6K
13:35 910.00 910.00 910.00 910.00 1.1K
13:36 910.00 910.70 910.00 910.70 0.3K
13:39 911.70 911.80 910.70 911.80 0.1K
13:40 912.30 912.30 912.30 912.30 0.1K
13:41 912.50 912.50 912.50 912.50 0.0K
13:43 911.70 911.70 911.70 911.70 0.1K
13:45 912.70 912.70 912.70 912.70 0.0K
13:46 911.80 912.10 911.70 912.10 0.0K
13:47 911.70 911.80 911.70 911.80 0.2K
13:49 911.00 911.00 911.00 911.00 0.0K
13:50 910.40 910.40 910.40 910.40 0.0K
13:51 910.80 910.80 910.80 910.80 0.0K
13:53 911.00 911.00 911.00 911.00 0.1K
13:54 911.00 911.00 911.00 911.00 0.0K
13:57 911.80 911.80 911.80 911.80 0.0K
13:58 911.10 911.10 911.10 911.10 0.1K
14:02 911.80 911.80 911.80 911.80 0.0K
14:03 912.50 912.50 912.50 912.50 0.4K
14:04 912.50 912.50 911.70 911.70 0.1K
14:05 912.50 912.50 911.90 911.90 0.0K
14:06 911.90 911.90 911.70 911.70 0.0K
14:07 911.60 911.60 911.00 911.00 0.0K
14:08 911.00 912.20 911.00 912.20 0.1K
14:09 911.80 912.00 911.80 912.00 0.1K
14:11 912.00 913.10 912.00 913.10 0.4K
14:12 913.00 913.00 913.00 913.00 0.0K
14:13 912.50 912.50 912.50 912.50 0.0K
14:15 912.00 912.00 912.00 912.00 0.1K
14:16 912.10 912.10 912.10 912.10 0.0K
14:17 912.00 912.00 912.00 912.00 0.0K
14:18 911.70 911.70 911.70 911.70 0.3K
14:19 912.40 912.40 912.40 912.40 0.0K
14:20 912.90 912.90 912.90 912.90 0.1K
14:21 913.00 914.40 913.00 913.10 1.2K
14:22 913.00 913.30 913.00 913.30 0.0K
14:23 913.00 913.00 913.00 913.00 0.1K
14:24 913.00 913.00 913.00 913.00 0.0K
14:26 911.90 911.90 911.90 911.90 0.5K
14:27 911.90 911.90 911.80 911.80 0.0K
14:28 911.00 911.00 911.00 911.00 0.1K
14:29 911.00 911.80 911.00 911.80 0.4K
14:30 911.60 911.70 910.00 911.00 2.6K
14:32 911.60 911.60 911.60 911.60 0.0K
14:33 911.30 911.30 910.90 910.90 0.2K
14:34 910.70 911.50 910.70 911.50 0.4K
14:35 912.90 912.90 912.90 912.90 0.1K
14:36 912.70 912.70 911.90 911.90 0.0K
14:37 912.00 912.00 912.00 912.00 0.0K
14:38 911.40 911.40 911.40 911.40 0.0K
14:39 911.40 911.40 911.40 911.40 0.1K
14:40 911.50 911.50 911.50 911.50 0.0K
14:41 911.10 911.10 911.10 911.10 0.0K
14:42 911.10 911.10 911.10 911.10 0.3K
14:44 911.00 911.50 911.00 911.00 0.0K
14:46 911.10 911.10 911.00 911.00 0.4K
14:47 910.50 910.50 910.20 910.20 0.0K
14:48 910.10 910.70 910.10 910.70 0.2K
14:49 910.70 911.50 910.70 911.50 0.0K
14:50 911.50 911.50 911.50 911.50 0.5K
14:51 910.40 911.00 910.40 911.00 0.0K
14:52 911.00 911.40 911.00 911.20 0.0K
14:53 911.00 911.10 910.50 911.10 0.1K
14:54 910.70 910.70 910.70 910.70 0.1K
14:55 910.50 910.50 910.50 910.50 0.0K
14:56 910.40 910.40 910.40 910.40 0.0K
14:57 911.20 911.20 911.20 911.20 0.0K
14:58 911.70 911.70 911.00 911.10 0.1K
14:59 911.00 911.00 911.00 911.00 0.0K
15:00 911.00 911.00 910.50 910.50 0.3K
15:01 910.50 911.00 910.50 910.50 0.2K
15:02 910.60 910.80 910.60 910.80 0.7K
15:03 911.30 911.30 911.30 911.30 0.0K
15:04 911.80 912.00 910.40 910.40 0.6K
15:05 911.50 911.50 911.00 911.40 0.7K
15:06 912.00 912.00 910.40 910.40 0.3K
15:07 910.80 910.80 910.80 910.80 0.2K
15:08 910.80 911.30 910.80 911.30 0.1K
15:09 911.30 911.90 910.80 911.90 0.9K
15:10 912.00 912.00 910.90 911.30 5.9K
15:11 910.40 910.90 910.40 910.60 0.3K
15:12 910.80 910.80 910.80 910.80 0.0K
15:13 910.80 912.10 910.80 912.10 0.4K
15:14 910.80 910.80 910.40 910.40 0.2K
15:15 910.40 912.50 910.40 910.40 4.8K
15:16 910.40 912.00 910.40 911.60 0.5K
15:17 911.50 911.90 911.50 911.60 0.2K
15:18 910.70 912.60 910.50 912.60 1.1K
15:19 911.60 912.80 911.60 911.60 0.4K
15:20 912.00 912.00 911.90 912.00 0.5K
15:21 912.80 912.80 912.20 912.20 0.8K
15:22 912.20 912.60 912.20 912.60 0.2K
15:23 912.10 912.70 912.10 912.10 0.3K
15:24 912.10 912.40 911.70 912.40 0.5K
15:25 912.40 913.40 911.80 913.40 0.7K
15:26 913.70 913.70 912.90 913.00 0.9K
15:27 913.50 913.80 913.00 913.60 2.6K
15:28 913.50 913.50 913.50 913.50 1.0K
15:29 913.60 913.60 912.50 912.50 2.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음