Mazda

MAZD
🏛️ 인도 →
261.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 131.25 137.80 128.84 135.98 0.0M
2022-12-29 131.01 135.90 130.02 132.12 0.0M
2022-12-28 128.97 136.00 124.25 133.76 0.1M
2022-12-27 129.34 132.00 127.05 130.47 0.0M
2022-12-26 125.58 132.52 123.22 128.70 0.0M
2022-12-23 129.95 129.95 124.00 124.29 0.0M
2022-12-22 133.19 133.19 129.41 130.09 0.0M
2022-12-21 135.84 135.88 131.03 132.05 0.0M
2022-12-20 132.60 136.00 130.89 134.45 0.0M
2022-12-19 130.81 133.60 130.00 132.60 0.0M
2022-12-16 131.18 133.20 130.00 131.97 0.0M
2022-12-15 131.94 132.89 129.92 131.96 0.0M
2022-12-14 133.19 133.24 129.56 131.93 0.0M
2022-12-13 131.55 133.59 131.11 132.00 0.0M
2022-12-12 135.66 135.66 132.00 132.48 0.0M
2022-12-09 135.50 136.80 130.90 134.27 0.0M
2022-12-08 136.33 136.33 133.33 134.12 0.0M
2022-12-07 135.39 137.40 132.20 135.95 0.0M
2022-12-06 133.33 137.59 130.00 134.35 0.1M
2022-12-05 131.01 134.09 131.01 131.93 0.0M
2022-12-02 131.25 131.25 129.62 130.37 0.0M
2022-12-01 128.50 130.79 127.22 129.92 0.0M
2022-11-30 129.40 129.43 126.64 127.19 0.0M
2022-11-29 130.37 130.37 127.21 128.74 0.0M
2022-11-28 126.60 134.40 124.81 128.43 0.1M
2022-11-25 131.40 131.40 122.71 125.06 0.1M
2022-11-24 130.00 131.99 128.01 130.09 0.0M
2022-11-23 125.75 130.41 122.74 128.43 0.0M
2022-11-22 129.09 130.00 124.40 125.75 0.0M
2022-11-21 131.00 131.03 127.46 127.76 0.0M
2022-11-18 134.20 135.00 128.47 129.73 0.1M
2022-11-17 137.00 138.89 132.39 134.49 0.0M
2022-11-16 136.00 137.62 133.00 135.73 0.1M
2022-11-15 141.05 145.03 131.61 133.82 0.3M
2022-11-14 157.02 157.02 150.00 151.96 0.0M
2022-11-11 155.80 157.72 153.64 155.43 0.0M
2022-11-10 152.37 154.79 152.00 152.69 0.0M
2022-11-09 159.46 159.58 152.08 154.26 0.0M
2022-11-07 153.31 162.00 147.46 157.39 0.2M
2022-11-04 151.80 156.49 148.22 151.58 0.0M
2022-11-03 152.12 157.59 147.46 149.95 0.1M
2022-11-02 158.63 159.00 153.00 153.60 0.0M
2022-11-01 159.98 163.99 156.07 156.99 0.1M
2022-10-31 157.79 160.83 156.40 159.34 0.1M
2022-10-28 155.24 159.00 152.45 154.73 0.1M
2022-10-27 157.40 160.40 151.54 152.98 0.1M
2022-10-25 164.00 164.00 155.00 155.62 0.2M
2022-10-24 149.72 167.00 147.80 161.98 0.5M
2022-10-21 151.99 152.00 146.00 146.86 0.3M
2022-10-20 137.00 157.27 135.42 151.26 2.2M
2022-10-19 128.58 137.00 127.37 131.06 0.2M
2022-10-18 125.00 128.20 124.81 127.22 0.0M
2022-10-17 122.64 129.15 121.80 125.00 0.1M
2022-10-14 123.60 123.99 122.22 122.89 0.0M
2022-10-13 123.75 123.80 121.61 122.43 0.0M
2022-10-12 123.66 124.99 121.42 122.11 0.0M
2022-10-11 122.06 126.60 121.75 123.93 0.0M
2022-10-10 122.98 125.00 120.02 121.33 0.1M
2022-10-07 119.57 125.24 119.32 121.39 0.1M
2022-10-06 122.11 123.59 118.68 121.58 0.1M
2022-10-04 120.68 120.92 118.99 120.32 0.0M
2022-10-03 120.60 121.19 117.00 119.03 0.0M
2022-09-30 120.00 121.40 119.60 120.14 0.0M
2022-09-29 120.90 120.96 118.26 119.83 0.0M
2022-09-28 117.65 121.20 117.65 120.26 0.0M
2022-09-27 118.68 120.97 116.60 118.07 0.0M
2022-09-26 121.00 122.18 117.32 118.44 0.0M
2022-09-23 121.00 122.01 119.03 120.01 0.0M
2022-09-22 120.00 121.78 118.73 120.98 0.0M
2022-09-21 119.63 122.01 119.25 120.06 0.0M
2022-09-20 121.00 123.88 121.00 122.09 0.0M
2022-09-19 123.01 124.60 120.02 120.67 0.0M
2022-09-16 121.66 127.39 120.04 121.20 0.1M
2022-09-15 127.58 127.58 122.60 123.80 0.0M
2022-09-14 126.48 131.00 124.30 126.10 0.2M
2022-09-13 124.99 131.00 123.00 126.48 0.3M
2022-09-12 119.40 129.40 118.59 124.02 0.2M
2022-09-09 118.99 120.00 117.01 117.94 0.0M
2022-09-08 118.57 118.57 116.81 117.29 0.0M
2022-09-07 118.48 119.65 116.00 116.83 0.0M
2022-09-06 121.00 123.19 117.39 118.48 0.1M
2022-09-05 120.44 121.37 119.80 120.62 0.0M
2022-09-02 119.61 123.99 117.68 119.59 0.1M
2022-09-01 118.20 119.69 118.00 119.10 0.0M
2022-08-30 119.69 119.69 117.60 117.88 0.0M
2022-08-29 118.63 119.27 116.01 118.92 0.0M
2022-08-26 118.01 121.00 116.81 119.44 0.0M
2022-08-25 117.42 120.47 117.27 117.81 0.0M
2022-08-24 117.66 120.69 117.60 118.77 0.0M
2022-08-23 115.10 120.80 115.10 119.36 0.0M
2022-08-22 114.55 118.78 114.55 116.41 0.0M
2022-08-19 118.00 120.69 115.93 117.60 0.0M
2022-08-18 118.91 119.80 117.00 118.92 0.0M
2022-08-17 117.96 119.00 116.30 117.17 0.0M
2022-08-16 115.00 117.74 114.60 117.13 0.0M
2022-08-12 117.77 119.14 114.00 115.28 0.1M
2022-08-11 120.20 123.54 116.60 119.17 0.1M
2022-08-10 123.94 129.46 122.60 123.74 0.1M
2022-08-08 117.11 125.18 115.84 123.17 0.1M
2022-08-05 115.19 119.30 114.39 117.91 0.0M
2022-08-04 117.85 118.86 115.61 116.14 0.0M
2022-08-03 120.19 120.53 113.67 116.11 0.0M
2022-08-02 119.96 120.23 117.00 119.98 0.0M
2022-08-01 116.99 121.40 116.23 119.77 0.0M
2022-07-29 115.44 117.00 115.18 115.53 0.0M
2022-07-28 115.71 117.80 113.60 116.09 0.0M
2022-07-27 113.99 114.29 112.81 114.00 0.0M
2022-07-26 116.62 116.62 113.40 114.30 0.0M
2022-07-25 117.06 120.89 115.00 116.63 0.0M
2022-07-22 116.00 119.67 114.46 117.07 0.0M
2022-07-21 116.06 119.65 113.93 117.92 0.0M
2022-07-20 118.85 120.63 114.03 115.41 0.0M
2022-07-19 120.47 120.47 117.28 118.86 0.0M
2022-07-18 115.95 119.20 114.48 118.70 0.0M
2022-07-15 114.45 116.63 114.18 114.65 0.0M
2022-07-14 116.60 117.00 114.40 115.32 0.0M
2022-07-13 112.71 116.00 112.66 114.81 0.0M
2022-07-12 115.29 117.50 113.18 114.37 0.0M
2022-07-11 113.93 114.72 112.25 113.61 0.0M
2022-07-08 113.34 114.50 112.05 112.45 0.0M
2022-07-07 112.62 117.00 112.56 113.34 0.0M
2022-07-06 113.12 115.12 111.53 114.08 0.0M
2022-07-05 113.18 116.01 113.18 114.17 0.0M
2022-07-04 112.51 116.00 110.56 112.96 0.0M
2022-07-01 111.67 111.80 109.60 110.85 0.0M
2022-06-30 112.22 112.78 111.00 111.39 0.0M
2022-06-29 110.82 114.80 110.00 110.73 0.0M
2022-06-28 107.70 111.96 107.10 111.15 0.0M
2022-06-27 108.60 110.63 108.44 109.65 0.0M
2022-06-24 105.60 110.78 104.95 109.01 0.0M
2022-06-23 104.20 106.99 103.54 106.16 0.0M
2022-06-22 103.31 105.26 102.73 104.27 0.0M
2022-06-21 102.37 103.89 102.00 103.38 0.0M
2022-06-20 104.83 105.54 100.20 100.22 0.0M
2022-06-17 104.10 107.98 102.45 104.83 0.0M
2022-06-16 110.00 110.80 105.62 105.96 0.0M
2022-06-15 108.50 110.00 107.80 108.37 0.0M
2022-06-14 109.59 109.59 107.59 108.26 0.0M
2022-06-13 110.00 110.00 108.00 108.57 0.0M
2022-06-10 110.80 111.35 110.00 110.91 0.0M
2022-06-09 111.99 112.60 110.80 111.09 0.0M
2022-06-08 111.75 112.25 110.73 111.37 0.0M
2022-06-07 111.14 112.46 110.20 110.70 0.0M
2022-06-06 112.60 112.60 109.01 110.89 0.0M
2022-06-03 112.92 114.80 112.30 112.66 0.0M
2022-06-02 112.20 113.60 111.45 113.17 0.0M
2022-06-01 112.96 113.21 110.86 111.92 0.0M
2022-05-31 111.21 114.23 110.05 110.86 0.0M
2022-05-30 115.44 115.44 110.11 111.57 0.0M
2022-05-27 116.19 116.19 113.01 113.84 0.0M
2022-05-26 111.20 119.00 109.00 114.49 0.0M
2022-05-25 113.62 113.62 109.40 110.82 0.0M
2022-05-24 118.00 118.00 111.60 114.19 0.4M
2022-05-23 102.81 105.00 100.70 104.50 0.0M
2022-05-20 100.93 103.26 97.93 101.30 0.0M
2022-05-19 96.00 101.80 94.61 99.49 0.0M
2022-05-18 95.17 98.80 95.17 98.16 0.0M
2022-05-17 95.15 96.00 92.90 94.79 0.0M
2022-05-16 91.16 95.80 91.12 93.82 0.0M
2022-05-13 95.05 95.24 91.34 92.64 0.0M
2022-05-12 95.15 96.85 90.33 93.66 0.0M
2022-05-11 97.26 99.83 92.45 93.75 0.0M
2022-05-10 102.15 102.15 96.20 96.93 0.0M
2022-05-09 101.19 103.20 98.49 100.66 0.0M
2022-05-06 101.11 103.80 99.37 101.19 0.0M
2022-05-05 101.00 102.75 100.22 101.14 0.0M
2022-05-04 102.53 103.20 100.22 100.46 0.0M
2022-05-02 103.20 104.26 102.20 102.54 0.0M
2022-04-29 103.51 105.38 103.20 103.33 0.0M
2022-04-28 104.98 105.09 102.26 103.27 0.0M
2022-04-27 106.99 107.05 101.60 103.48 0.0M
2022-04-26 105.68 107.00 104.40 105.41 0.0M
2022-04-25 108.37 108.49 102.62 104.21 0.0M
2022-04-22 111.26 111.26 106.30 106.78 0.0M
2022-04-21 109.30 111.53 107.60 108.11 0.0M
2022-04-20 108.16 111.43 106.90 107.77 0.0M
2022-04-19 116.00 116.00 106.80 109.12 0.1M
2022-04-18 105.99 124.20 105.03 112.00 0.4M
2022-04-13 103.50 106.39 103.40 104.90 0.0M
2022-04-12 106.80 107.00 101.39 103.30 0.0M
2022-04-11 102.40 106.80 102.40 105.91 0.0M
2022-04-08 104.99 105.69 102.40 104.08 0.0M
2022-04-07 105.00 106.80 103.05 104.07 0.0M
2022-04-06 106.19 107.00 104.00 105.57 0.0M
2022-04-05 102.19 105.72 101.84 103.93 0.0M
2022-04-04 102.00 104.00 100.33 102.28 0.0M
2022-04-01 98.59 100.74 97.80 100.04 0.0M
2022-03-31 97.61 99.05 96.28 98.02 0.0M
2022-03-30 95.71 98.80 95.37 97.70 0.0M
2022-03-29 97.54 97.69 93.62 94.59 0.1M
2022-03-28 99.09 99.19 95.59 95.81 0.0M
2022-03-25 97.86 98.00 96.40 97.44 0.0M
2022-03-24 98.86 98.90 96.13 96.40 0.0M
2022-03-23 98.25 99.31 97.48 97.76 0.0M
2022-03-22 97.85 99.20 95.60 97.85 0.0M
2022-03-21 99.12 99.30 96.20 96.78 0.0M
2022-03-17 99.00 99.80 97.25 99.16 0.0M
2022-03-16 97.75 99.00 97.17 98.40 0.0M
2022-03-15 98.80 99.50 95.27 95.76 0.0M
2022-03-14 96.85 98.40 95.86 96.81 0.0M
2022-03-11 96.85 98.00 96.04 96.62 0.0M
2022-03-10 98.40 99.76 95.49 95.94 0.0M
2022-03-09 97.06 99.18 94.00 94.55 0.1M
2022-03-08 97.45 97.55 93.49 95.76 0.0M
2022-03-07 96.00 100.44 92.20 93.33 0.0M
2022-03-04 95.18 102.97 95.18 95.72 0.0M
2022-03-03 98.98 99.00 96.22 97.16 0.0M
2022-03-02 96.72 99.40 95.60 96.68 0.1M
2022-02-28 99.60 99.60 95.89 96.72 0.0M
2022-02-25 97.88 100.85 96.61 98.03 0.0M
2022-02-24 100.80 101.30 94.00 95.57 0.0M
2022-02-23 102.03 107.93 101.03 101.41 0.0M
2022-02-22 104.00 104.00 101.47 102.03 0.0M
2022-02-21 109.06 109.79 104.45 105.17 0.0M
2022-02-18 110.12 110.49 106.80 108.83 0.1M
2022-02-17 113.51 113.52 108.20 108.72 0.0M
2022-02-16 113.71 115.09 110.40 111.33 0.0M
2022-02-15 111.31 117.88 110.02 112.00 0.0M
2022-02-14 115.99 115.99 111.78 112.57 0.0M
2022-02-11 121.80 121.80 116.01 116.61 0.0M
2022-02-10 123.09 123.09 120.46 121.97 0.0M
2022-02-09 125.55 125.55 119.53 120.87 0.1M
2022-02-08 124.43 126.40 122.99 125.52 0.0M
2022-02-07 126.40 126.40 122.67 124.13 0.0M
2022-02-04 126.86 129.00 124.40 125.60 0.0M
2022-02-03 126.41 131.40 126.21 127.08 0.0M
2022-02-02 119.59 131.98 119.53 127.27 0.2M
2022-02-01 118.00 120.83 117.20 119.78 0.0M
2022-01-31 121.51 121.51 116.80 118.42 0.0M
2022-01-28 119.31 122.20 116.00 117.97 0.0M
2022-01-27 116.60 122.00 111.00 119.31 0.1M
2022-01-25 121.95 121.95 109.80 112.29 0.1M
2022-01-24 121.30 121.98 115.60 116.76 0.0M
2022-01-21 126.79 127.78 120.21 121.30 0.0M
2022-01-20 122.15 125.96 122.00 124.89 0.0M
2022-01-19 122.52 123.80 121.00 122.62 0.0M
2022-01-18 126.80 127.03 122.26 123.01 0.0M
2022-01-17 126.48 126.80 122.24 125.22 0.0M
2022-01-14 125.17 125.30 123.00 123.27 0.0M
2022-01-13 122.22 126.62 122.21 123.32 0.0M
2022-01-12 123.92 124.84 121.81 122.12 0.0M
2022-01-11 123.41 124.96 122.25 123.09 0.0M
2022-01-10 127.99 127.99 122.13 123.45 0.0M
2022-01-07 130.00 132.00 123.66 124.50 0.1M
2022-01-06 124.48 129.80 122.97 128.44 0.0M
2022-01-05 122.38 125.00 122.38 124.31 0.0M
2022-01-04 122.40 125.60 121.20 122.05 0.0M
2022-01-03 121.06 124.78 121.06 121.59 0.0M