Master Trust Ltd (MSTT)

MSTT
🏛️ 인도 →
139.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.84 23.40 22.46 22.47 0.0M
2022-12-29 23.22 23.59 22.46 23.09 0.0M
2022-12-28 20.60 24.36 20.60 23.21 0.1M
2022-12-27 21.40 21.40 20.60 20.62 0.0M
2022-12-26 18.20 22.18 18.20 20.93 0.2M
2022-12-23 21.10 23.00 21.10 21.64 0.0M
2022-12-22 22.60 23.11 22.20 22.35 0.0M
2022-12-21 23.40 23.40 22.47 22.65 0.0M
2022-12-20 23.74 23.74 22.84 23.40 0.0M
2022-12-19 23.96 23.96 22.70 23.04 0.0M
2022-12-16 24.28 24.28 23.20 23.30 0.0M
2022-12-15 23.40 24.36 23.40 23.85 0.0M
2022-12-14 24.20 24.73 23.73 23.95 0.0M
2022-12-13 24.34 24.34 24.00 24.00 0.0M
2022-12-12 23.34 24.40 23.34 23.71 0.0M
2022-12-09 24.96 25.39 23.04 23.34 0.0M
2022-12-08 24.60 24.60 23.60 23.95 0.0M
2022-12-07 25.20 25.20 24.31 24.60 0.0M
2022-12-06 24.40 25.39 24.28 24.30 0.0M
2022-12-05 25.16 25.16 24.38 24.52 0.0M
2022-12-02 25.97 25.97 24.16 24.66 0.0M
2022-12-01 25.15 26.60 24.61 25.13 0.0M
2022-11-30 24.06 26.80 24.06 24.80 0.0M
2022-11-29 24.36 27.94 24.25 24.61 0.0M
2022-11-28 23.99 24.38 23.65 23.70 0.0M
2022-11-25 23.02 24.54 23.02 24.04 0.0M
2022-11-24 24.86 24.86 23.50 23.94 0.0M
2022-11-23 23.60 24.76 23.60 24.20 0.0M
2022-11-22 25.20 25.20 24.00 24.05 0.0M
2022-11-21 25.69 25.69 24.48 25.34 0.0M
2022-11-18 24.96 26.46 24.24 25.21 0.0M
2022-11-17 24.72 25.56 24.54 24.68 0.0M
2022-11-16 25.39 25.39 24.30 24.51 0.0M
2022-11-15 25.80 25.80 24.11 24.95 0.0M
2022-11-14 24.69 25.28 23.90 25.13 0.0M
2022-11-11 24.74 24.79 23.34 24.60 0.0M
2022-11-10 23.90 23.90 23.40 23.55 0.0M
2022-11-09 24.00 24.00 23.28 23.90 0.0M
2022-11-07 24.40 24.50 23.60 23.71 0.0M
2022-11-04 22.72 24.00 22.72 23.92 0.0M
2022-11-03 22.66 23.88 22.66 23.73 0.0M
2022-11-02 22.30 24.24 22.30 23.41 0.0M
2022-11-01 23.22 23.60 23.20 23.39 0.0M
2022-10-31 23.02 23.97 22.92 23.28 0.0M
2022-10-28 24.00 24.60 23.23 23.64 0.0M
2022-10-27 23.31 24.49 23.31 24.37 0.0M
2022-10-25 23.81 24.01 22.86 23.31 0.0M
2022-10-24 22.20 25.54 22.20 24.53 0.0M
2022-10-21 23.71 24.76 23.71 24.58 0.0M
2022-10-20 25.00 25.00 24.16 24.49 0.0M
2022-10-19 23.62 24.27 23.62 23.69 0.0M
2022-10-18 23.99 24.34 23.62 23.62 0.0M
2022-10-17 24.15 24.15 23.25 23.70 0.0M
2022-10-14 23.40 24.39 23.40 23.41 0.0M
2022-10-13 24.24 24.57 22.60 23.09 0.0M
2022-10-12 25.66 25.66 24.20 24.74 0.0M
2022-10-11 25.40 25.40 24.20 24.35 0.0M
2022-10-10 25.34 25.36 23.25 24.46 0.0M
2022-10-07 25.78 25.78 24.60 25.02 0.0M
2022-10-06 25.95 25.95 24.62 24.66 0.0M
2022-10-04 25.17 26.68 25.00 25.44 0.0M
2022-10-03 25.88 25.88 24.92 25.13 0.0M
2022-09-30 25.00 26.73 24.40 24.92 0.0M
2022-09-29 25.74 25.74 25.10 25.24 0.0M
2022-09-28 27.80 27.80 24.40 24.80 0.0M
2022-09-27 24.48 25.94 24.13 25.51 0.0M
2022-09-26 25.81 26.60 24.00 25.67 0.0M
2022-09-23 27.22 27.35 26.33 26.64 0.0M
2022-09-22 28.20 28.20 27.10 27.22 0.0M
2022-09-21 28.00 28.00 27.05 27.80 0.0M
2022-09-20 28.00 28.98 27.57 28.39 0.0M
2022-09-19 28.00 28.20 26.75 26.97 0.0M
2022-09-16 27.43 28.36 26.80 27.35 0.0M
2022-09-15 28.55 28.55 27.82 27.90 0.0M
2022-09-14 27.97 28.55 27.80 28.54 0.0M
2022-09-13 29.84 29.84 26.99 28.00 0.1M
2022-09-12 29.88 30.30 29.06 29.57 0.0M
2022-09-09 29.58 30.89 28.66 29.06 0.0M
2022-09-08 29.40 30.90 29.40 29.71 0.0M
2022-09-07 30.00 30.98 29.60 30.33 0.0M
2022-09-06 29.87 30.80 28.28 29.54 0.1M
2022-09-05 31.20 31.56 29.60 29.98 0.1M
2022-09-02 31.66 33.56 31.62 31.84 0.1M
2022-09-01 31.40 33.60 30.10 32.45 0.1M
2022-08-30 34.60 35.80 29.00 31.81 0.2M
2022-08-29 27.43 35.40 27.43 34.27 0.4M
2022-08-26 25.74 30.15 25.74 29.97 0.4M
2022-08-25 25.08 25.58 25.00 25.13 0.0M
2022-08-24 25.30 25.40 24.90 25.02 0.0M
2022-08-23 25.29 25.97 25.29 25.50 0.0M
2022-08-22 25.16 25.89 25.15 25.22 0.0M
2022-08-19 26.73 26.73 24.00 25.04 0.0M
2022-08-18 26.32 26.95 25.60 25.99 0.1M
2022-08-17 25.98 26.59 25.12 26.32 0.0M
2022-08-16 27.80 27.80 25.30 25.40 0.0M
2022-08-12 25.81 26.20 25.20 25.94 0.1M
2022-08-11 28.55 28.55 25.66 26.00 0.1M
2022-08-10 25.60 28.80 25.60 26.13 0.1M
2022-08-08 27.40 27.99 24.61 25.54 0.0M
2022-08-05 26.10 30.00 26.10 27.55 0.1M
2022-08-04 27.56 27.56 25.61 25.81 0.0M
2022-08-03 26.22 26.42 25.60 26.08 0.0M
2022-08-02 24.71 27.40 24.71 26.42 0.0M
2022-08-01 25.36 25.36 23.69 25.01 0.1M
2022-07-29 24.00 24.80 23.40 23.53 0.0M
2022-07-28 23.80 24.33 22.60 23.44 0.0M
2022-07-27 24.18 24.18 21.80 23.70 0.0M
2022-07-26 23.74 24.79 23.00 23.77 0.0M
2022-07-25 23.80 24.52 23.23 24.50 0.0M
2022-07-22 23.50 25.40 23.50 24.74 0.0M
2022-07-21 24.41 27.00 23.41 23.88 0.0M
2022-07-20 25.00 26.54 24.86 25.17 0.0M
2022-07-19 25.60 25.60 25.02 25.31 0.0M
2022-07-18 25.40 25.98 24.62 25.02 0.1M
2022-07-15 25.00 25.40 25.00 25.39 0.0M
2022-07-14 25.00 26.76 25.00 25.40 0.0M
2022-07-13 25.50 25.50 24.80 25.34 0.0M
2022-07-12 26.00 26.00 25.00 25.00 0.0M
2022-07-11 27.10 27.10 25.08 26.20 0.0M
2022-07-08 26.94 26.94 25.03 25.38 0.0M
2022-07-07 27.30 27.30 24.70 24.95 0.1M
2022-07-06 27.73 27.73 25.73 25.99 0.0M
2022-07-05 24.45 28.44 24.45 26.72 0.0M
2022-07-04 25.40 27.00 24.60 25.86 0.0M
2022-07-01 24.22 27.80 24.22 26.26 0.0M
2022-06-30 26.44 26.44 25.00 26.35 0.0M
2022-06-29 24.40 27.60 24.40 26.42 0.0M
2022-06-28 24.00 26.40 24.00 25.62 0.0M
2022-06-27 24.60 26.80 24.30 25.76 0.0M
2022-06-24 23.78 24.60 23.60 24.60 0.0M
2022-06-23 24.79 24.79 21.61 23.11 0.0M
2022-06-22 23.02 23.80 22.06 23.08 0.0M
2022-06-21 22.00 23.99 20.67 23.63 0.0M
2022-06-20 21.02 22.00 20.45 21.98 0.0M
2022-06-17 22.00 24.92 21.10 22.01 0.0M
2022-06-16 25.54 25.54 23.05 23.09 0.0M
2022-06-15 24.60 25.96 24.20 24.26 0.0M
2022-06-14 24.94 25.80 24.20 24.60 0.0M
2022-06-13 26.10 26.10 24.01 24.96 0.0M
2022-06-10 28.20 28.20 25.02 26.41 0.0M
2022-06-09 27.23 28.80 26.63 26.91 0.0M
2022-06-08 27.75 28.92 26.24 27.21 0.0M
2022-06-07 27.40 27.50 25.21 27.07 0.0M
2022-06-06 23.95 25.14 23.42 25.07 0.0M
2022-06-03 23.72 23.95 23.72 23.95 0.0M
2022-06-02 22.40 23.99 22.40 22.81 0.0M
2022-06-01 23.52 23.53 22.40 23.13 0.0M
2022-05-31 22.90 24.98 22.90 23.50 0.0M
2022-05-30 24.09 24.69 24.09 24.10 0.0M
2022-05-27 25.04 25.04 23.50 23.61 0.0M
2022-05-26 25.00 25.00 23.93 24.60 0.0M
2022-05-25 26.34 26.35 25.18 25.18 0.0M
2022-05-24 26.26 26.76 26.10 26.50 0.0M
2022-05-23 29.18 29.18 26.54 27.01 0.0M
2022-05-20 27.82 27.95 27.20 27.93 0.0M
2022-05-19 28.50 28.50 26.62 26.62 0.0M
2022-05-18 29.59 29.59 27.58 28.02 0.0M
2022-05-17 28.12 29.20 26.84 29.00 0.0M
2022-05-16 25.60 28.12 25.60 28.12 0.0M
2022-05-13 27.97 27.97 26.72 26.79 0.0M
2022-05-12 27.20 27.20 26.35 26.64 0.0M
2022-05-11 28.06 28.60 27.67 27.73 0.0M
2022-05-10 29.38 29.38 28.01 29.12 0.0M
2022-05-09 28.58 29.70 27.20 29.05 0.0M
2022-05-06 27.66 29.06 27.10 28.58 0.0M
2022-05-05 29.80 29.94 28.45 28.46 0.0M
2022-05-04 28.40 30.80 28.40 29.94 0.0M
2022-05-02 29.41 30.70 29.41 29.66 0.0M
2022-04-29 31.38 31.38 30.05 30.86 0.0M
2022-04-28 29.40 31.68 28.73 30.79 0.0M
2022-04-27 29.80 31.56 29.40 30.22 0.0M
2022-04-26 31.33 31.39 30.10 30.30 0.0M
2022-04-25 31.58 31.58 29.12 30.72 0.0M
2022-04-22 30.03 30.50 30.02 30.35 0.1M
2022-04-21 28.40 30.87 28.33 29.05 0.0M
2022-04-20 28.00 29.80 28.00 29.40 0.0M
2022-04-19 29.85 30.73 29.20 29.33 0.0M
2022-04-18 30.50 30.50 29.20 29.85 0.0M
2022-04-13 29.00 31.06 29.00 30.40 0.0M
2022-04-12 28.10 30.60 28.10 30.31 0.0M
2022-04-11 30.00 31.05 28.23 29.16 0.0M
2022-04-08 30.65 30.65 29.00 29.71 0.0M
2022-04-07 30.00 30.60 29.31 29.41 0.0M
2022-04-06 29.30 30.20 29.02 29.99 0.0M
2022-04-05 29.38 29.50 28.68 29.25 0.0M
2022-04-04 27.70 28.11 27.60 28.10 0.0M
2022-04-01 25.70 26.93 25.40 26.78 0.0M
2022-03-31 26.80 27.00 25.46 25.87 0.0M
2022-03-30 27.86 28.40 26.54 26.80 0.0M
2022-03-29 27.00 27.40 25.70 27.13 0.1M
2022-03-28 27.75 28.98 26.40 27.00 0.0M
2022-03-25 29.38 29.76 27.45 27.78 0.0M
2022-03-24 29.94 29.94 28.41 28.89 0.0M
2022-03-23 30.00 30.00 28.36 29.26 0.0M
2022-03-22 30.55 30.55 28.60 28.91 0.0M
2022-03-21 30.30 30.79 28.60 29.68 0.0M
2022-03-17 30.62 30.99 29.41 30.04 0.0M
2022-03-16 31.00 31.96 29.21 30.60 0.0M
2022-03-15 31.00 31.28 29.80 30.74 0.0M
2022-03-14 30.30 31.18 29.60 30.40 0.0M
2022-03-11 29.51 31.36 28.60 29.80 0.0M
2022-03-10 31.20 31.20 29.23 30.09 0.0M
2022-03-09 31.20 31.20 29.14 29.73 0.0M
2022-03-08 29.99 29.99 29.00 29.78 0.0M
2022-03-07 29.00 29.98 28.65 28.87 0.0M
2022-03-04 28.82 30.87 28.82 30.15 0.0M
2022-03-03 31.47 31.47 29.11 30.33 0.0M
2022-03-02 31.67 31.67 29.00 30.59 0.0M
2022-02-28 32.39 32.39 29.50 30.43 0.0M
2022-02-25 30.33 32.99 30.33 31.04 0.0M
2022-02-24 32.93 33.18 31.92 31.92 0.0M
2022-02-23 34.00 34.65 32.80 33.60 0.0M
2022-02-22 33.00 33.00 32.55 33.00 0.0M
2022-02-21 34.00 34.60 33.99 34.26 0.0M
2022-02-18 36.78 36.78 34.60 35.77 0.0M
2022-02-17 37.20 37.20 34.03 36.34 0.0M
2022-02-16 36.40 36.44 33.05 35.64 0.0M
2022-02-15 33.69 34.71 31.50 34.71 0.0M
2022-02-14 36.00 36.00 32.59 33.06 0.0M
2022-02-11 35.90 36.60 33.98 34.30 0.0M
2022-02-10 37.23 38.40 35.37 35.76 0.0M
2022-02-09 37.79 39.67 35.91 37.23 0.0M
2022-02-08 40.32 40.32 37.00 37.79 0.0M
2022-02-07 41.00 41.00 37.93 38.40 0.0M
2022-02-04 41.20 43.40 39.78 39.92 0.0M
2022-02-03 43.40 43.40 40.93 41.87 0.0M
2022-02-02 41.00 42.63 38.60 42.63 0.0M
2022-02-01 42.20 42.20 39.50 40.60 0.0M
2022-01-31 43.70 43.70 41.57 41.57 0.0M
2022-01-28 45.60 45.60 42.92 43.75 0.1M
2022-01-27 45.00 45.60 43.24 45.17 0.0M
2022-01-25 46.60 46.60 42.70 44.80 0.0M
2022-01-24 48.40 48.40 43.87 44.64 0.1M
2022-01-21 47.80 47.80 44.40 46.17 0.0M
2022-01-20 44.20 46.00 43.00 45.70 0.1M
2022-01-19 45.20 45.60 41.60 44.21 0.0M
2022-01-18 45.93 45.93 41.57 43.78 0.1M
2022-01-17 43.75 43.75 40.98 43.75 0.1M
2022-01-14 41.67 41.67 40.50 41.67 0.1M
2022-01-13 36.40 39.69 35.91 39.69 0.1M
2022-01-12 40.58 40.58 37.80 37.80 0.0M
2022-01-11 43.80 43.96 39.78 39.78 0.1M
2022-01-10 41.87 41.87 41.87 41.87 0.1M
2022-01-07 39.88 39.88 39.88 39.88 0.0M
2022-01-06 37.99 37.99 37.80 37.99 0.0M
2022-01-05 35.79 36.19 33.40 36.19 0.1M
2022-01-04 34.00 34.47 32.85 34.47 0.1M
2022-01-03 32.78 32.83 31.27 32.83 0.2M