Datamatics Global Services Ltd (DATC)

DATC
🏛️ 인도 →
854.45
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 892.00 892.00 892.00 892.00 0.8K
09:15 894.00 894.00 890.20 892.00 0.9K
09:16 890.50 890.50 888.40 888.40 2.4K
09:17 888.00 890.00 888.00 888.00 2.4K
09:18 889.10 889.10 887.80 888.00 0.3K
09:19 887.90 889.40 887.90 889.40 0.2K
09:20 889.40 890.80 889.40 890.80 1.2K
09:21 890.30 895.40 890.30 894.80 2.3K
09:22 894.40 894.40 890.80 890.80 0.9K
09:23 889.70 890.80 889.60 890.80 0.6K
09:24 890.80 892.10 890.80 891.00 0.1K
09:25 890.80 892.00 890.80 892.00 0.1K
09:26 893.00 894.00 893.00 894.00 0.6K
09:27 894.00 894.00 891.90 892.00 0.4K
09:28 891.90 891.90 891.90 891.90 0.5K
09:29 892.30 893.00 892.30 893.00 0.2K
09:30 893.00 893.00 892.80 892.80 0.4K
09:31 893.00 893.00 892.70 892.70 0.0K
09:32 892.00 892.80 892.00 892.80 0.1K
09:33 892.70 893.00 892.00 892.00 0.6K
09:34 891.90 891.90 890.40 890.40 0.6K
09:35 890.60 890.60 890.00 890.00 0.2K
09:36 891.00 891.60 890.60 891.60 0.2K
09:37 890.70 890.70 890.70 890.70 0.0K
09:38 890.20 890.30 890.20 890.30 0.1K
09:39 890.20 890.20 888.00 888.60 1.2K
09:40 888.60 889.00 888.30 888.30 0.3K
09:41 888.30 888.70 888.30 888.70 0.2K
09:42 888.10 888.80 888.10 888.80 0.4K
09:43 889.50 889.50 888.00 888.00 0.4K
09:44 888.00 889.20 888.00 889.20 0.5K
09:45 889.30 889.30 889.00 889.20 0.1K
09:46 889.10 889.10 889.00 889.00 0.0K
09:47 889.00 889.00 889.00 889.00 0.0K
09:48 889.00 889.50 889.00 889.50 0.1K
09:49 889.50 890.00 889.50 890.00 0.2K
09:50 890.60 890.60 890.00 890.00 0.1K
09:51 889.50 889.50 889.50 889.50 0.1K
09:52 890.00 890.70 890.00 890.60 0.4K
09:53 890.00 890.60 890.00 890.60 0.0K
09:54 890.70 890.70 890.70 890.70 0.0K
09:55 890.70 890.70 890.70 890.70 0.0K
09:56 890.90 890.90 890.90 890.90 0.1K
09:57 890.80 890.90 890.80 890.90 0.1K
09:58 891.00 891.00 891.00 891.00 0.2K
09:59 889.70 889.70 889.00 889.00 0.5K
10:00 888.00 888.00 888.00 888.00 0.4K
10:01 887.80 889.00 887.80 889.00 0.1K
10:03 888.90 888.90 887.90 887.90 0.3K
10:04 887.70 889.60 887.70 889.60 1.5K
10:05 890.30 890.30 889.60 889.60 0.0K
10:06 890.20 890.30 890.20 890.30 0.0K
10:07 889.60 890.20 889.50 889.50 0.3K
10:08 889.50 889.50 889.50 889.50 0.1K
10:09 887.80 888.10 887.80 888.10 1.3K
10:10 888.60 888.60 888.60 888.60 1.7K
10:11 888.90 888.90 888.40 888.90 0.0K
10:12 888.40 888.40 888.40 888.40 0.0K
10:13 888.90 888.90 888.90 888.90 0.0K
10:14 889.00 889.00 889.00 889.00 0.0K
10:15 889.00 889.00 889.00 889.00 0.1K
10:16 888.40 888.40 887.80 888.00 0.9K
10:17 888.20 888.20 888.20 888.20 0.0K
10:18 887.80 888.10 887.80 888.10 0.0K
10:19 888.10 888.10 888.10 888.10 0.2K
10:20 888.80 888.90 888.80 888.90 0.0K
10:21 889.00 889.00 889.00 889.00 0.0K
10:22 889.00 889.00 889.00 889.00 0.9K
10:23 889.90 890.50 889.50 890.30 0.3K
10:24 890.00 890.00 889.70 889.70 0.1K
10:26 890.20 890.30 890.20 890.30 0.0K
10:27 890.30 890.80 890.30 890.80 0.0K
10:28 890.30 890.30 890.30 890.30 0.0K
10:29 891.00 891.00 891.00 891.00 0.1K
10:30 890.40 891.00 890.30 890.90 0.2K
10:31 889.90 890.70 889.90 890.70 0.1K
10:32 890.60 890.60 889.00 889.00 0.4K
10:34 890.10 890.10 889.90 889.90 0.3K
10:35 889.90 889.90 889.10 889.10 0.1K
10:36 890.10 890.10 890.10 890.10 0.0K
10:37 890.30 890.30 889.70 889.70 0.0K
10:38 889.70 889.70 889.70 889.70 0.0K
10:39 890.30 890.60 890.30 890.60 0.0K
10:40 891.00 891.00 891.00 891.00 0.2K
10:41 891.00 891.00 890.00 890.00 0.2K
10:42 890.00 890.00 889.30 889.30 0.1K
10:44 889.70 889.70 889.70 889.70 0.0K
10:45 889.20 889.20 889.00 889.00 0.6K
10:46 889.70 889.70 889.70 889.70 0.0K
10:47 889.70 889.70 888.90 888.90 0.6K
10:49 888.40 888.40 888.40 888.40 0.0K
10:50 888.40 888.40 888.40 888.40 1.4K
10:52 888.40 888.40 888.40 888.40 0.0K
10:53 888.50 888.50 888.30 888.30 0.0K
10:54 888.50 888.50 888.50 888.50 0.0K
10:55 888.50 888.50 888.30 888.30 0.1K
10:56 888.30 888.30 888.30 888.30 0.1K
10:58 888.30 888.30 888.30 888.30 0.0K
10:59 887.70 887.70 887.70 887.70 0.0K
11:00 888.00 888.00 888.00 888.00 0.0K
11:01 888.00 888.40 887.80 888.40 0.2K
11:03 887.80 887.80 887.80 887.80 0.0K
11:04 887.80 887.80 887.50 887.50 0.4K
11:05 887.50 887.50 887.50 887.50 1.6K
11:06 887.60 887.60 887.60 887.60 0.0K
11:07 887.90 888.40 887.90 888.30 0.2K
11:09 888.50 889.30 888.50 889.30 0.4K
11:14 889.30 889.30 889.30 889.30 0.1K
11:15 888.50 888.50 888.50 888.50 0.0K
11:16 888.50 888.50 888.50 888.50 0.0K
11:17 888.30 888.30 888.30 888.30 0.1K
11:18 888.70 888.70 888.70 888.70 0.0K
11:19 888.30 888.30 888.30 888.30 0.0K
11:20 888.20 889.10 888.20 888.30 0.1K
11:21 889.00 889.20 889.00 889.20 0.1K
11:22 889.00 889.00 888.40 888.40 0.0K
11:23 888.40 888.40 888.40 888.40 0.0K
11:24 888.40 888.40 888.40 888.40 0.0K
11:25 888.40 888.40 888.40 888.40 0.1K
11:26 889.60 890.30 889.60 890.30 0.6K
11:27 890.90 890.90 890.90 890.90 0.0K
11:28 891.00 891.00 891.00 891.00 0.1K
11:29 891.00 891.00 891.00 891.00 0.0K
11:30 891.00 891.00 891.00 891.00 0.1K
11:31 891.30 891.30 891.30 891.30 0.1K
11:32 890.30 890.50 890.30 890.50 0.2K
11:33 890.80 890.80 890.80 890.80 0.0K
11:34 890.80 890.80 890.80 890.80 0.0K
11:35 890.80 890.80 890.80 890.80 0.0K
11:36 889.70 889.70 889.00 889.00 0.8K
11:37 889.00 889.00 889.00 889.00 0.0K
11:38 889.00 889.60 889.00 889.60 0.0K
11:39 889.50 889.50 889.00 889.00 0.1K
11:41 889.10 889.10 889.00 889.00 0.1K
11:42 889.70 889.70 889.70 889.70 0.0K
11:43 890.30 890.30 890.30 890.30 0.1K
11:44 889.70 889.70 889.30 889.30 0.0K
11:45 889.10 889.10 889.00 889.00 0.1K
11:46 888.40 889.10 888.40 888.50 0.3K
11:48 888.50 888.50 888.50 888.50 0.0K
11:50 889.10 889.10 889.10 889.10 0.1K
11:51 888.40 888.40 888.40 888.40 0.2K
11:52 888.00 888.10 888.00 888.10 0.2K
11:56 888.60 888.60 888.60 888.60 0.0K
11:57 888.90 888.90 888.90 888.90 0.0K
11:58 888.90 888.90 888.10 888.10 0.0K
11:59 889.00 889.00 888.20 888.20 0.0K
12:00 889.00 889.00 889.00 889.00 0.0K
12:01 889.70 889.70 889.70 889.70 0.1K
12:02 889.90 889.90 889.90 889.90 0.3K
12:03 889.40 889.90 889.40 889.90 0.3K
12:07 889.40 889.40 889.40 889.40 0.0K
12:08 889.90 889.90 889.00 889.00 0.1K
12:09 888.20 888.20 887.80 887.80 0.2K
12:10 888.00 888.00 888.00 888.00 0.0K
12:11 888.00 888.00 888.00 888.00 0.0K
12:12 888.70 888.70 888.00 888.00 0.0K
12:14 888.80 888.80 888.00 888.00 0.1K
12:15 888.50 888.50 888.00 888.00 0.0K
12:16 888.00 888.00 888.00 888.00 0.0K
12:17 887.90 888.70 887.90 888.70 0.0K
12:19 887.90 887.90 887.90 887.90 0.0K
12:20 887.80 887.80 887.70 887.70 0.4K
12:22 887.70 887.70 887.70 887.70 0.0K
12:23 887.70 887.70 887.70 887.70 0.0K
12:24 887.70 887.70 887.70 887.70 0.0K
12:25 887.70 888.30 887.70 888.30 0.0K
12:26 888.00 888.00 888.00 888.00 0.0K
12:27 887.50 887.50 887.50 887.50 0.3K
12:29 886.40 886.40 886.00 886.30 2.3K
12:30 886.10 887.60 886.10 887.60 1.2K
12:31 886.60 887.50 886.60 887.50 0.1K
12:32 886.60 886.60 886.00 886.00 0.1K
12:33 886.00 886.60 886.00 886.60 0.0K
12:35 885.50 885.60 885.50 885.60 0.4K
12:36 886.50 886.50 886.50 886.50 0.0K
12:37 884.30 884.30 882.70 882.90 2.1K
12:38 883.00 883.90 883.00 883.80 0.2K
12:39 883.80 883.80 882.90 882.90 0.0K
12:40 883.10 883.10 883.10 883.10 0.0K
12:43 882.80 882.80 882.80 882.80 0.9K
12:44 882.70 882.70 881.70 881.70 0.2K
12:45 881.60 881.70 881.60 881.60 0.2K
12:46 881.60 881.90 881.60 881.60 0.0K
12:47 882.00 882.00 880.80 880.80 0.2K
12:48 880.40 880.40 880.00 880.00 0.1K
12:49 880.00 880.50 880.00 880.50 0.0K
12:50 879.90 879.90 878.00 878.00 2.7K
12:51 878.10 879.00 878.00 878.70 0.2K
12:52 879.80 879.80 879.50 879.50 0.2K
12:53 879.60 880.50 879.60 880.50 0.4K
12:54 880.80 881.30 880.80 881.30 0.3K
12:55 881.30 881.30 881.30 881.30 0.0K
12:56 879.60 879.60 878.90 878.90 1.4K
12:57 879.30 879.30 878.90 878.90 0.0K
12:58 878.90 879.00 878.50 878.50 0.2K
12:59 878.70 879.10 878.70 879.10 0.4K
13:00 879.10 879.30 878.70 879.30 0.0K
13:01 879.30 879.30 879.30 879.30 0.0K
13:02 879.70 879.70 879.50 879.50 0.1K
13:03 879.50 879.50 879.00 879.00 1.2K
13:04 879.70 879.70 879.20 879.20 0.1K
13:05 879.20 879.20 879.20 879.20 0.1K
13:06 879.00 879.00 878.90 878.90 0.2K
13:07 879.00 880.00 879.00 880.00 1.5K
13:08 879.30 879.30 878.00 878.00 0.3K
13:09 878.50 878.50 878.20 878.20 0.0K
13:10 878.00 878.20 877.80 877.80 0.1K
13:11 877.70 877.70 877.70 877.70 0.0K
13:12 878.40 878.40 878.40 878.40 0.0K
13:13 878.40 878.40 877.20 877.20 0.2K
13:14 877.30 877.30 877.30 877.30 0.4K
13:15 878.20 878.20 876.90 876.90 1.1K
13:16 877.00 877.00 877.00 877.00 0.0K
13:17 877.00 877.00 876.90 876.90 0.0K
13:18 876.30 876.30 876.30 876.30 0.9K
13:19 876.30 876.30 875.60 875.60 0.2K
13:20 876.80 876.80 876.00 876.00 0.0K
13:21 877.60 877.60 877.60 877.60 0.2K
13:23 877.70 877.80 877.00 877.80 0.0K
13:24 877.70 877.70 877.70 877.70 0.0K
13:25 876.30 876.30 876.00 876.00 0.3K
13:26 876.00 876.00 875.30 875.30 0.1K
13:27 876.00 876.00 875.30 875.30 0.0K
13:28 875.90 876.20 875.90 876.20 0.1K
13:29 876.00 876.00 876.00 876.00 0.2K
13:30 876.70 876.90 876.10 876.90 0.1K
13:31 877.00 878.00 877.00 878.00 0.6K
13:32 877.90 877.90 877.80 877.80 0.1K
13:33 878.00 878.00 878.00 878.00 0.0K
13:34 878.00 878.00 877.60 877.60 0.2K
13:35 877.60 877.60 877.60 877.60 0.0K
13:36 877.00 877.00 876.10 876.10 0.7K
13:37 876.20 876.20 876.20 876.20 0.0K
13:38 876.80 877.10 876.40 876.40 0.1K
13:40 877.20 877.20 877.20 877.20 0.0K
13:41 877.20 877.20 877.20 877.20 0.0K
13:42 877.20 877.20 877.20 877.20 0.1K
13:43 877.00 877.00 877.00 877.00 0.0K
13:44 877.80 877.80 877.80 877.80 0.1K
13:46 877.80 878.00 877.80 878.00 0.0K
13:47 877.80 877.80 877.80 877.80 0.0K
13:48 878.00 878.30 878.00 878.30 0.1K
13:49 878.20 878.30 878.00 878.30 0.0K
13:50 878.30 878.30 878.30 878.30 0.0K
13:51 878.60 878.80 878.60 878.70 0.0K
13:52 878.70 878.70 878.60 878.60 0.0K
13:53 878.60 878.60 878.60 878.60 0.0K
13:54 878.70 878.70 878.70 878.70 0.0K
13:55 878.70 878.70 878.70 878.70 0.0K
13:56 878.70 878.70 878.70 878.70 0.0K
13:57 878.30 878.50 878.30 878.40 0.0K
13:58 878.70 878.70 878.70 878.70 0.0K
13:59 878.70 878.70 877.90 877.90 0.1K
14:00 877.00 877.00 877.00 877.00 0.0K
14:01 877.00 877.00 877.00 877.00 0.0K
14:02 878.40 878.40 876.10 876.10 1.2K
14:03 878.00 878.00 877.20 877.20 0.1K
14:05 879.20 880.00 879.20 880.00 1.9K
14:06 882.00 887.70 882.00 887.70 3.2K
14:07 887.30 890.10 886.40 890.10 1.1K
14:08 891.00 891.80 890.00 891.00 0.9K
14:09 891.00 906.20 891.00 905.80 14.9K
14:10 904.70 905.40 901.10 904.10 8.7K
14:11 902.80 904.40 898.00 898.70 6.1K
14:12 901.00 903.90 898.00 902.90 7.9K
14:13 903.20 906.40 903.20 904.90 2.9K
14:14 903.60 904.80 902.50 902.50 1.4K
14:15 903.70 904.40 903.00 904.40 0.7K
14:16 904.40 904.50 903.60 903.80 1.0K
14:17 903.80 904.10 902.00 902.00 1.0K
14:18 902.30 904.10 902.10 902.10 1.8K
14:19 902.00 902.70 900.20 900.20 1.0K
14:20 900.20 900.70 900.20 900.30 0.4K
14:21 901.10 901.90 900.60 900.60 0.2K
14:22 900.60 901.10 900.40 901.10 0.2K
14:23 900.40 901.10 900.00 900.00 0.4K
14:24 900.00 902.20 900.00 902.20 0.5K
14:25 903.30 903.30 901.00 902.10 1.2K
14:26 901.90 902.00 901.00 901.70 0.1K
14:27 901.20 901.20 900.50 900.50 1.1K
14:28 901.70 901.90 901.70 901.90 0.2K
14:29 901.90 901.90 900.20 901.00 0.6K
14:30 901.20 901.30 901.20 901.30 0.2K
14:31 901.20 902.20 901.10 901.10 0.2K
14:32 902.10 902.10 901.90 901.90 0.4K
14:33 902.90 903.80 902.20 902.20 0.7K
14:34 902.20 902.20 902.20 902.20 0.1K
14:35 902.20 902.40 902.20 902.40 1.6K
14:36 902.80 902.80 902.80 902.80 0.1K
14:37 903.00 903.00 903.00 903.00 0.0K
14:38 903.00 903.00 902.20 902.20 0.3K
14:39 902.70 902.70 902.70 902.70 0.0K
14:40 902.50 902.50 901.60 901.60 0.1K
14:41 902.70 902.70 901.40 902.40 0.4K
14:42 901.30 902.40 901.30 902.40 0.2K
14:43 902.50 902.50 902.30 902.30 0.0K
14:44 902.30 903.60 902.30 903.60 0.4K
14:45 903.50 903.50 903.50 903.50 0.1K
14:46 902.60 903.40 902.60 903.40 0.1K
14:47 902.60 903.00 902.60 903.00 0.3K
14:48 903.00 903.00 900.80 901.50 1.6K
14:49 901.50 901.50 900.90 900.90 1.2K
14:50 900.00 901.70 900.00 900.60 0.9K
14:51 900.30 902.20 900.30 901.50 0.6K
14:52 902.00 902.00 901.40 902.00 0.4K
14:53 901.90 902.40 901.90 902.30 0.2K
14:54 902.90 902.90 902.10 902.10 0.6K
14:55 902.30 903.00 902.30 902.40 0.1K
14:56 902.40 903.00 902.40 903.00 0.2K
14:57 903.30 903.90 902.70 902.90 1.4K
14:58 902.90 905.30 902.90 904.00 0.8K
14:59 903.90 904.00 903.90 904.00 0.4K
15:00 904.00 904.00 903.90 903.90 0.8K
15:01 904.90 905.40 904.30 904.90 0.5K
15:02 904.90 905.50 904.80 905.00 0.7K
15:03 905.00 905.20 904.80 905.00 0.3K
15:04 905.00 905.00 903.40 903.40 2.7K
15:05 904.30 905.00 903.70 904.00 0.5K
15:06 904.60 904.80 904.00 904.50 2.7K
15:07 904.90 905.00 904.60 905.00 0.2K
15:08 904.50 904.80 903.60 904.00 0.8K
15:09 904.90 904.90 904.50 904.50 0.8K
15:10 905.00 905.00 903.90 904.20 1.4K
15:11 904.10 904.10 903.60 904.10 0.4K
15:12 903.80 904.00 903.80 904.00 0.8K
15:13 904.90 905.10 904.40 905.10 1.0K
15:14 903.10 905.20 903.10 905.20 0.6K
15:15 904.60 905.50 904.60 905.50 0.4K
15:16 905.40 905.40 905.20 905.20 0.7K
15:17 904.80 905.40 904.10 904.10 1.1K
15:18 904.10 905.00 904.10 905.00 0.4K
15:19 904.40 905.40 904.40 905.40 0.3K
15:20 905.20 905.40 905.20 905.40 2.0K
15:21 905.50 905.50 905.40 905.50 0.7K
15:22 905.50 905.50 905.50 905.50 1.2K
15:23 905.50 905.70 905.40 905.50 1.4K
15:24 905.40 905.40 904.10 904.70 1.0K
15:25 904.00 904.10 903.10 903.40 0.4K
15:26 903.00 903.00 902.10 902.20 0.6K
15:27 902.10 904.40 902.10 904.40 1.5K
15:28 904.40 904.70 903.40 903.40 0.7K
15:29 903.00 907.00 903.00 904.70 5.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음