Master Trust Ltd (MSTT)

MSTT
🏛️ 인도 →
139.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 142.70 142.75 142.40 142.75 1.1K
09:20 143.00 143.00 142.80 142.80 0.0K
09:25 142.50 142.95 142.50 142.95 0.4K
09:30 142.75 142.95 142.60 142.95 1.3K
09:35 143.20 143.20 143.20 143.20 0.0K
09:50 143.30 143.30 143.30 143.30 0.0K
10:00 143.45 143.45 143.45 143.45 0.1K
10:15 143.40 143.45 143.40 143.45 1.1K
10:20 143.45 143.45 143.45 143.45 0.1K
10:25 143.45 143.45 143.45 143.45 0.1K
10:30 143.45 143.55 143.45 143.55 0.3K
10:35 143.55 143.80 143.55 143.60 0.8K
11:00 143.75 143.75 143.75 143.75 0.0K
11:10 143.85 144.05 143.85 144.05 3.6K
11:20 144.00 144.00 144.00 144.00 0.0K
11:25 143.90 143.90 142.50 142.50 0.1K
11:30 141.85 142.20 141.85 142.05 0.8K
11:35 141.80 142.10 141.80 142.10 0.2K
11:55 141.80 141.80 141.80 141.80 0.1K
12:10 142.05 142.05 142.05 142.05 0.4K
12:30 141.55 141.55 140.55 140.55 5.0K
12:50 140.60 140.60 140.60 140.60 0.1K
12:55 140.50 140.50 140.50 140.50 0.0K
13:00 140.45 140.45 140.45 140.45 0.0K
13:05 140.80 140.80 140.80 140.80 0.0K
13:50 141.35 141.35 141.35 141.35 0.3K
13:55 141.00 141.00 141.00 141.00 0.0K
14:00 141.00 141.15 140.50 140.50 0.2K
14:05 140.05 141.00 140.05 141.00 0.1K
14:10 141.40 141.40 141.15 141.15 6.8K
14:15 141.10 141.10 141.10 141.10 0.3K
14:20 141.10 141.10 141.10 141.10 0.8K
14:25 140.95 140.95 140.85 140.85 0.1K
14:30 141.10 141.10 141.10 141.10 0.0K
14:35 141.10 141.15 141.10 141.15 4.4K
14:40 141.10 141.10 141.10 141.10 1.0K
14:45 141.10 141.10 141.10 141.10 0.1K
14:55 141.15 141.15 141.15 141.15 3.7K
15:05 141.40 141.40 141.40 141.40 0.3K
15:15 141.00 141.45 139.55 139.55 2.5K
15:20 139.55 139.60 139.30 139.30 0.7K
15:25 139.30 140.80 139.30 140.10 0.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 136.80 141.10 135.45 139.10 0.0M
2025-09-25 137.85 143.85 134.80 136.90 0.1M
2025-09-24 141.90 142.90 136.50 138.10 0.1M
2025-09-23 141.05 144.05 139.30 140.10 0.0M
2025-09-22 144.00 146.65 138.00 141.00 0.0M
2025-09-19 142.25 144.00 141.80 142.50 0.0M
2025-09-18 146.95 146.95 141.00 141.80 0.0M
2025-09-17 147.70 147.70 143.00 144.00 0.0M
2025-09-16 144.05 148.70 143.45 145.85 0.0M
2025-09-15 145.00 147.95 143.50 144.20 0.0M
2025-09-12 148.45 148.80 145.25 146.30 0.0M
2025-09-11 148.80 150.50 147.05 148.75 0.0M
2025-09-10 152.05 153.55 147.20 148.65 0.0M
2025-09-09 157.00 157.00 151.90 152.20 0.0M
2025-09-08 156.00 157.40 152.40 154.35 0.0M
2025-09-05 160.70 160.70 152.25 156.15 0.0M
2025-09-04 149.15 157.25 149.15 156.65 0.0M
2025-09-03 155.45 155.45 150.50 152.10 0.0M
2025-09-02 152.55 154.40 150.00 152.80 0.0M
2025-09-01 157.00 157.00 149.20 152.20 0.0M
2025-08-29 156.05 159.00 151.10 152.50 0.0M
2025-08-28 163.55 163.55 152.35 157.10 0.1M
2025-08-26 157.60 165.00 155.35 161.70 0.3M
2025-08-25 151.00 159.00 151.00 157.55 0.1M
2025-08-22 150.00 152.30 149.95 151.25 0.0M
2025-08-21 163.45 166.85 149.05 152.30 0.2M
2025-08-20 162.00 164.65 160.05 161.95 0.0M
2025-08-19 165.35 165.85 162.25 163.95 0.0M
2025-08-18 161.00 167.95 161.00 164.30 0.0M
2025-08-14 164.65 168.00 154.55 164.10 0.1M
2025-08-13 160.65 166.40 160.00 162.10 0.0M
2025-08-12 166.00 166.00 157.20 159.15 0.0M
2025-08-11 169.10 169.10 159.00 162.60 0.0M
2025-08-08 165.85 168.10 161.00 165.75 0.0M
2025-08-07 162.00 169.15 159.55 165.15 0.2M
2025-08-06 162.00 163.05 158.05 160.60 0.0M
2025-08-05 155.35 168.40 152.85 160.45 0.1M
2025-08-04 158.20 162.70 152.00 153.85 0.0M
2025-08-01 164.00 166.65 155.05 162.55 0.1M
2025-07-31 165.05 165.05 161.40 164.05 0.0M
2025-07-30 169.00 169.00 160.60 166.35 0.0M
2025-07-29 160.00 169.25 160.00 167.60 0.0M
2025-07-28 161.05 170.00 161.05 165.40 0.1M
2025-07-25 166.00 170.35 163.40 167.75 0.2M
2025-07-24 154.70 167.70 151.00 165.40 0.2M
2025-07-23 144.00 155.35 144.00 153.60 0.1M
2025-07-22 138.55 149.05 136.95 144.90 0.0M
2025-07-21 137.00 141.15 136.95 138.30 0.0M
2025-07-18 139.75 139.75 135.00 135.95 0.0M
2025-07-17 131.80 143.85 128.10 139.05 0.1M
2025-07-16 130.05 132.65 129.50 132.20 0.0M
2025-07-15 131.45 131.95 128.40 128.65 0.0M
2025-07-14 129.90 135.10 129.25 130.80 0.0M
2025-07-11 131.85 135.10 131.30 132.70 0.0M
2025-07-10 135.45 135.45 130.55 132.40 0.0M
2025-07-09 138.75 138.75 134.15 134.40 0.0M
2025-07-08 138.40 139.70 135.90 137.20 0.0M
2025-07-07 141.75 141.95 138.15 138.65 0.1M
2025-07-04 143.00 144.10 140.00 140.70 0.0M
2025-07-03 142.30 142.30 138.25 140.50 0.0M
2025-07-02 142.65 143.55 139.30 141.55 0.0M
2025-07-01 141.50 145.05 140.05 142.60 0.1M
2025-06-30 146.15 146.15 140.30 141.00 0.1M
2025-06-27 152.85 154.00 145.85 146.35 0.1M
2025-06-26 151.75 152.20 148.40 148.85 0.0M
2025-06-25 148.80 153.25 146.80 151.50 0.0M
2025-06-24 150.65 150.65 146.15 148.50 0.0M
2025-06-23 148.50 149.80 146.75 147.55 0.0M
2025-06-20 149.95 152.00 147.75 149.85 0.0M
2025-06-19 153.10 156.50 148.00 149.60 0.0M
2025-06-18 155.25 160.00 153.20 154.55 0.0M
2025-06-17 162.10 162.30 155.40 156.55 0.0M
2025-06-16 157.50 166.25 155.35 160.75 0.0M
2025-06-13 158.00 161.20 156.85 159.60 0.0M
2025-06-12 164.65 167.95 159.70 160.25 0.0M
2025-06-11 166.05 170.00 162.50 166.10 0.1M
2025-06-10 157.05 169.45 155.40 166.25 0.1M
2025-06-09 153.90 159.15 153.90 155.25 0.0M
2025-06-06 153.00 154.90 150.00 152.45 0.0M
2025-06-05 160.30 160.30 151.95 153.35 0.0M
2025-06-04 157.55 160.00 155.45 157.15 0.0M
2025-06-03 158.00 163.00 155.50 156.05 0.0M
2025-06-02 145.05 157.95 145.05 153.70 0.0M
2025-05-30 155.00 159.05 153.40 156.00 0.0M
2025-05-29 166.30 168.15 158.45 160.00 0.0M
2025-05-28 154.50 172.40 151.80 167.05 0.1M
2025-05-27 154.95 159.85 154.00 155.30 0.0M
2025-05-26 164.90 164.90 155.50 157.75 0.0M
2025-05-23 162.50 163.20 151.85 161.40 0.0M
2025-05-22 161.10 166.95 159.65 164.90 0.0M
2025-05-21 164.10 165.55 160.70 164.45 0.0M
2025-05-20 153.25 167.90 153.25 164.25 0.0M
2025-05-19 166.00 166.00 160.80 163.35 0.0M
2025-05-16 159.10 164.00 157.45 162.15 0.0M
2025-05-15 153.00 163.15 153.00 160.95 0.0M
2025-05-14 157.85 159.65 153.00 158.20 0.0M
2025-05-13 154.60 158.65 152.00 156.65 0.0M
2025-05-12 150.80 158.00 147.70 155.20 0.0M
2025-05-09 144.20 148.65 142.50 145.55 0.0M
2025-05-08 151.00 153.50 144.00 146.75 0.0M
2025-05-07 151.00 151.00 143.60 148.95 0.0M
2025-05-06 153.95 153.95 143.10 148.40 0.0M
2025-05-05 141.20 151.00 140.45 148.80 0.0M
2025-05-02 140.10 145.00 136.00 142.50 0.0M
2025-04-30 143.00 143.00 137.00 137.25 0.0M
2025-04-29 138.70 151.55 137.55 144.55 0.0M
2025-04-28 136.50 140.00 134.05 137.45 0.0M
2025-04-25 139.95 140.25 132.00 135.20 0.0M
2025-04-24 139.00 145.10 139.00 141.70 0.0M
2025-04-23 144.15 144.15 139.25 140.40 0.0M
2025-04-22 159.70 159.70 139.95 141.95 0.0M
2025-04-21 134.55 146.00 132.65 144.30 0.0M
2025-04-17 134.45 137.85 133.30 135.15 0.0M
2025-04-16 134.95 136.35 133.00 136.00 0.0M
2025-04-15 131.40 138.00 131.40 135.90 0.0M
2025-04-11 138.80 138.80 127.55 132.05 0.0M
2025-04-09 132.30 132.30 128.85 131.50 0.0M
2025-04-08 135.00 135.00 128.85 132.40 0.0M
2025-04-07 114.00 130.00 114.00 129.15 0.0M
2025-04-04 132.05 144.75 131.15 139.30 0.0M
2025-04-03 128.75 143.00 128.75 138.25 0.0M
2025-04-02 124.00 135.70 119.40 128.20 0.0M
2025-04-01 128.85 128.85 121.60 121.70 0.0M
2025-03-28 136.80 136.80 125.10 125.70 0.0M
2025-03-27 133.20 133.20 121.60 123.10 0.0M
2025-03-26 127.10 137.20 127.10 130.55 0.0M
2025-03-25 121.00 128.00 118.50 125.10 0.0M
2025-03-24 122.00 128.00 119.40 120.20 0.0M
2025-03-21 123.85 123.85 114.60 121.30 0.0M
2025-03-20 111.95 127.00 109.80 116.85 0.0M
2025-03-19 103.95 117.15 103.95 108.95 0.0M
2025-03-18 107.55 110.00 105.55 106.60 0.0M
2025-03-17 111.20 113.00 106.00 107.35 0.0M
2025-03-13 118.80 118.80 108.00 111.20 0.0M
2025-03-12 116.75 116.95 113.60 113.60 0.0M
2025-03-11 113.55 118.50 111.55 115.55 0.0M
2025-03-10 114.20 121.45 114.20 115.10 0.0M
2025-03-07 115.50 125.20 115.50 117.70 0.0M
2025-03-06 115.35 120.00 115.35 117.55 0.0M
2025-03-05 119.00 119.00 116.55 117.45 0.0M
2025-03-04 127.80 127.80 112.70 113.55 0.0M
2025-03-03 126.25 129.35 115.65 120.05 0.0M
2025-02-28 133.95 133.95 122.00 123.15 0.0M
2025-02-27 127.00 133.80 125.00 131.20 0.0M
2025-02-25 122.00 134.00 122.00 127.85 0.0M
2025-02-24 130.05 131.20 122.00 123.35 0.0M
2025-02-21 133.90 134.00 126.55 133.20 0.0M
2025-02-20 127.25 133.35 126.80 131.00 0.0M
2025-02-19 110.05 133.00 109.85 124.75 0.0M
2025-02-18 115.00 115.00 110.00 111.40 0.0M
2025-02-17 118.35 119.15 113.00 114.00 0.0M
2025-02-14 129.05 129.05 115.50 117.65 0.0M
2025-02-13 121.05 129.15 121.05 126.70 0.0M
2025-02-12 131.30 133.15 121.75 125.30 0.0M
2025-02-11 133.10 137.95 129.00 134.10 0.0M
2025-02-10 131.00 136.90 131.00 136.90 0.0M
2025-02-07 134.00 134.55 130.25 130.85 0.0M
2025-02-06 136.30 136.55 132.50 132.60 0.0M
2025-02-05 141.00 141.20 129.20 136.35 0.0M
2025-02-04 118.05 131.65 118.05 128.80 0.0M
2025-02-03 132.40 132.40 128.65 128.80 0.0M
2025-02-01 134.90 137.00 133.10 135.65 0.0M
2025-01-31 133.30 136.60 130.75 132.10 0.0M
2025-01-30 130.05 137.00 130.05 133.20 0.0M
2025-01-29 133.30 136.25 127.70 131.55 0.0M
2025-01-28 127.45 135.00 125.20 131.70 0.0M
2025-01-27 135.00 139.00 128.60 130.30 0.0M
2025-01-24 143.45 143.45 138.10 140.25 0.0M
2025-01-23 143.00 147.70 141.45 141.50 0.0M
2025-01-22 145.00 145.00 139.20 142.35 0.0M
2025-01-21 150.40 152.55 145.00 145.70 0.0M
2025-01-20 159.00 159.00 146.50 150.30 0.0M
2025-01-17 149.25 151.15 146.00 148.20 0.0M
2025-01-16 152.30 154.00 148.55 149.95 0.0M
2025-01-15 153.50 154.75 146.15 149.30 0.0M
2025-01-14 148.90 157.00 146.10 153.75 0.0M
2025-01-13 167.80 171.45 141.35 144.30 0.0M
2025-01-10 171.80 171.80 159.50 160.75 0.0M
2025-01-09 165.85 165.85 160.10 161.45 0.0M
2025-01-08 172.90 172.90 161.00 163.85 0.0M
2025-01-07 171.90 171.90 163.50 164.65 0.0M
2025-01-06 167.05 168.90 162.00 164.25 0.0M
2025-01-03 175.35 175.35 166.50 169.80 0.0M
2025-01-02 169.00 172.00 166.95 170.85 0.0M
2025-01-01 167.85 167.85 163.25 164.75 0.0M