Media Matrix Worldwide Ltd (MMWW)

MMWW
🏛️ 인도 →
11.47
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 12.24 12.24 12.24 12.24 0.8M
2022-12-29 10.95 11.66 10.95 11.66 0.2M
2022-12-28 11.17 11.24 10.76 11.11 0.7M
2022-12-27 10.39 10.71 10.20 10.71 0.5M
2022-12-26 10.09 10.35 10.09 10.20 0.5M
2022-12-23 9.79 10.08 9.79 9.89 0.7M
2022-12-22 10.18 10.34 9.71 9.99 0.6M
2022-12-21 10.08 10.48 10.08 10.18 0.6M
2022-12-20 10.33 10.33 9.80 10.10 0.4M
2022-12-19 10.16 10.16 9.70 9.85 0.4M
2022-12-16 10.05 10.25 9.70 9.71 0.3M
2022-12-15 10.44 10.44 9.76 9.82 0.5M
2022-12-14 9.69 9.95 9.60 9.95 0.2M
2022-12-13 9.58 9.58 9.38 9.48 0.1M
2022-12-12 9.48 9.48 9.30 9.42 0.1M
2022-12-09 9.30 9.50 9.30 9.40 0.0M
2022-12-08 9.57 9.57 9.23 9.37 0.1M
2022-12-07 9.58 9.58 9.20 9.36 0.0M
2022-12-06 9.45 9.45 9.20 9.35 0.1M
2022-12-05 9.45 9.49 9.21 9.33 0.1M
2022-12-02 9.44 9.49 9.20 9.23 0.0M
2022-12-01 9.30 9.45 9.01 9.41 0.1M
2022-11-30 9.20 9.49 9.00 9.21 0.0M
2022-11-29 9.60 9.60 9.00 9.20 0.0M
2022-11-28 9.55 9.69 9.26 9.40 0.0M
2022-11-25 9.40 9.55 9.21 9.35 0.1M
2022-11-24 9.35 9.69 9.25 9.42 0.1M
2022-11-23 9.55 9.79 9.18 9.40 0.1M
2022-11-22 9.93 9.93 9.50 9.57 0.0M
2022-11-21 9.75 9.83 9.43 9.72 0.0M
2022-11-18 9.83 9.83 9.41 9.75 0.0M
2022-11-17 9.65 9.84 9.51 9.68 0.0M
2022-11-16 9.80 9.98 9.55 9.83 0.0M
2022-11-15 9.85 9.85 9.55 9.65 0.0M
2022-11-14 9.66 9.98 9.45 9.85 0.0M
2022-11-11 9.89 9.98 9.25 9.85 0.0M
2022-11-10 10.02 10.02 9.37 9.66 0.0M
2022-11-09 9.85 10.10 9.58 9.85 0.0M
2022-11-07 10.07 10.25 9.70 10.01 0.0M
2022-11-04 9.80 10.19 9.61 9.95 0.0M
2022-11-03 9.49 9.87 9.30 9.79 0.0M
2022-11-02 9.53 9.79 9.05 9.41 0.1M
2022-11-01 10.16 10.16 9.38 9.40 0.1M
2022-10-31 10.16 10.16 9.80 9.86 0.0M
2022-10-28 10.04 10.10 9.76 9.82 0.0M
2022-10-27 9.85 10.41 9.49 10.04 0.1M
2022-10-25 10.55 10.55 9.85 9.98 0.0M
2022-10-24 10.46 10.48 10.02 10.26 0.0M
2022-10-21 9.75 9.99 9.75 9.99 0.0M
2022-10-20 9.07 9.60 9.07 9.52 0.0M
2022-10-19 9.60 9.60 9.13 9.16 0.0M
2022-10-18 9.52 9.80 9.52 9.54 0.0M
2022-10-17 9.25 10.00 9.25 9.79 0.0M
2022-10-14 9.64 10.22 9.64 9.72 0.0M
2022-10-13 10.35 10.35 9.72 9.94 0.0M
2022-10-12 10.14 10.49 9.70 10.14 0.1M
2022-10-11 10.20 10.39 9.85 10.13 0.1M
2022-10-10 10.23 10.69 9.75 10.03 0.1M
2022-10-07 10.78 10.78 10.10 10.23 0.0M
2022-10-06 10.49 10.55 10.10 10.32 0.1M
2022-10-04 10.60 10.98 10.04 10.25 0.1M
2022-10-03 11.41 11.41 10.50 10.56 0.0M
2022-09-30 11.10 11.48 10.75 11.05 0.0M
2022-09-29 11.96 11.96 10.90 11.30 0.0M
2022-09-28 11.28 11.47 10.94 11.47 0.1M
2022-09-27 10.02 11.06 10.02 10.93 0.1M
2022-09-26 10.54 10.54 10.54 10.54 0.0M
2022-09-23 11.09 11.09 11.09 11.09 0.1M
2022-09-22 11.67 11.67 11.67 11.67 0.0M
2022-09-21 12.28 12.28 12.28 12.28 0.1M
2022-09-20 12.93 13.35 12.92 12.92 0.2M
2022-09-19 12.32 13.60 12.32 13.60 0.3M
2022-09-16 12.96 12.96 12.96 12.96 0.0M
2022-09-15 13.64 13.64 13.64 13.64 0.1M
2022-09-14 15.85 15.85 14.35 14.35 0.6M
2022-09-13 15.10 15.10 15.10 15.10 0.2M
2022-09-12 14.39 14.39 14.39 14.39 0.1M
2022-09-09 13.71 13.71 13.71 13.71 0.1M
2022-09-08 13.00 13.06 12.70 13.06 0.2M
2022-09-07 12.59 12.75 11.61 12.44 0.3M
2022-09-06 12.57 12.57 11.39 12.15 0.7M
2022-09-05 11.98 11.98 11.98 11.98 0.0M
2022-09-02 11.41 11.41 11.41 11.41 0.0M
2022-09-01 10.87 10.87 10.87 10.87 0.1M
2022-08-30 10.36 10.36 10.36 10.36 0.1M
2022-08-29 9.87 9.87 9.40 9.87 0.1M
2022-08-26 9.39 9.40 9.39 9.40 0.0M
2022-08-25 8.95 8.96 8.51 8.96 0.1M
2022-08-24 8.15 8.54 8.15 8.54 0.1M
2022-08-23 8.40 8.40 8.00 8.14 0.0M
2022-08-22 8.40 8.55 8.01 8.17 0.0M
2022-08-19 8.37 8.50 8.15 8.20 0.1M
2022-08-18 8.59 8.59 8.01 8.37 0.0M
2022-08-17 8.43 8.43 8.11 8.39 0.0M
2022-08-16 8.53 8.67 8.15 8.22 0.0M
2022-08-12 8.50 8.97 8.23 8.36 0.1M
2022-08-11 8.55 8.70 8.09 8.66 0.0M
2022-08-10 8.25 8.44 8.04 8.36 0.0M
2022-08-08 8.25 8.66 7.95 8.05 0.1M
2022-08-05 8.50 8.70 8.20 8.29 0.0M
2022-08-04 8.40 8.78 8.25 8.32 0.0M
2022-08-03 8.54 8.89 8.35 8.48 0.0M
2022-08-02 8.94 8.94 8.15 8.54 0.0M
2022-08-01 8.80 8.80 8.41 8.55 0.1M
2022-07-29 8.29 8.74 8.29 8.41 0.0M
2022-07-28 8.99 8.99 8.30 8.39 0.0M
2022-07-27 8.38 8.99 8.38 8.68 0.0M
2022-07-26 8.63 8.88 8.50 8.78 0.0M
2022-07-25 8.51 8.70 8.35 8.63 0.0M
2022-07-22 9.05 9.06 8.70 8.74 0.0M
2022-07-21 8.31 9.00 8.31 8.94 0.0M
2022-07-20 9.29 9.29 8.64 8.71 0.1M
2022-07-19 8.56 9.14 8.56 9.09 0.0M
2022-07-18 9.15 9.15 8.81 8.92 0.0M
2022-07-15 8.80 9.24 8.51 8.94 0.0M
2022-07-14 8.77 8.90 8.53 8.80 0.0M
2022-07-13 8.93 8.93 8.45 8.51 0.1M
2022-07-12 8.60 8.98 8.40 8.82 0.0M
2022-07-11 8.78 8.96 8.51 8.77 0.0M
2022-07-08 8.80 8.90 8.50 8.78 0.0M
2022-07-07 8.51 8.98 8.51 8.62 0.0M
2022-07-06 8.79 8.98 8.50 8.63 0.0M
2022-07-05 8.75 9.25 8.75 8.79 0.0M
2022-07-04 8.90 9.35 8.56 8.96 0.0M
2022-07-01 8.74 9.08 8.51 8.95 0.0M
2022-06-30 8.50 8.90 8.50 8.65 0.0M
2022-06-29 9.01 9.15 8.50 8.52 0.0M
2022-06-28 9.28 9.28 8.67 8.83 0.0M
2022-06-27 9.00 9.15 8.79 9.09 0.0M
2022-06-24 8.60 8.84 8.35 8.78 0.0M
2022-06-23 8.06 8.49 7.85 8.43 0.0M
2022-06-22 8.85 8.85 8.12 8.20 0.0M
2022-06-21 8.13 8.89 8.13 8.48 0.1M
2022-06-20 8.99 9.40 8.53 8.53 0.0M
2022-06-17 9.20 9.35 8.55 8.97 0.0M
2022-06-16 9.42 9.85 8.95 8.99 0.0M
2022-06-15 9.45 9.60 9.15 9.42 0.0M
2022-06-14 9.98 9.98 9.12 9.23 0.0M
2022-06-13 9.30 10.19 9.30 9.55 0.0M
2022-06-10 10.20 10.32 9.41 9.76 0.0M
2022-06-09 9.99 10.19 9.32 9.84 0.0M
2022-06-08 10.10 10.35 9.51 9.76 0.0M
2022-06-07 9.91 10.20 9.56 9.88 0.0M
2022-06-06 10.60 10.60 9.66 10.00 0.0M
2022-06-03 10.55 10.55 9.66 10.12 0.0M
2022-06-02 10.23 10.23 9.51 10.05 0.0M
2022-06-01 10.00 10.19 9.85 9.98 0.0M
2022-05-31 10.25 10.25 9.56 10.08 0.0M
2022-05-30 10.35 10.45 9.66 10.03 0.0M
2022-05-27 9.83 10.28 9.50 10.13 0.0M
2022-05-26 9.70 10.39 9.43 9.82 0.0M
2022-05-25 10.35 10.39 9.62 9.90 0.0M
2022-05-24 10.50 10.59 9.90 10.11 0.0M
2022-05-23 10.54 10.69 10.11 10.26 0.0M
2022-05-20 10.45 10.83 10.09 10.33 0.0M
2022-05-19 11.08 11.08 10.33 10.62 0.0M
2022-05-18 10.96 10.99 10.66 10.86 0.0M
2022-05-17 10.73 10.75 10.36 10.65 0.0M
2022-05-16 10.39 10.39 9.44 10.25 0.1M
2022-05-13 9.69 9.98 9.15 9.91 0.1M
2022-05-12 9.73 9.73 9.26 9.51 0.0M
2022-05-11 10.50 10.50 9.74 9.74 0.0M
2022-05-10 11.00 11.00 10.16 10.25 0.1M
2022-05-09 11.50 11.79 10.69 10.69 0.1M
2022-05-06 11.88 11.88 11.11 11.25 0.1M
2022-05-05 12.00 12.24 11.21 11.67 0.0M
2022-05-04 12.33 12.33 11.50 11.74 0.0M
2022-05-02 12.44 12.44 11.41 11.78 0.1M
2022-04-29 11.86 12.24 11.50 11.97 0.0M
2022-04-28 11.88 12.40 11.29 11.86 0.1M
2022-04-27 12.90 12.90 11.83 11.87 0.1M
2022-04-26 12.99 12.99 12.06 12.45 0.0M
2022-04-25 13.42 13.42 12.54 12.54 0.1M
2022-04-22 13.80 13.80 12.82 13.19 0.1M
2022-04-21 13.02 13.88 13.02 13.49 0.0M
2022-04-20 14.10 14.20 13.40 13.60 0.1M
2022-04-19 13.22 14.11 13.22 13.67 0.2M
2022-04-18 14.15 14.15 13.15 13.47 0.1M
2022-04-13 14.00 14.00 13.50 13.77 0.1M
2022-04-12 13.69 13.95 13.06 13.37 0.1M
2022-04-11 13.97 14.00 13.40 13.54 0.2M
2022-04-08 14.16 14.16 13.35 13.52 0.2M
2022-04-07 14.29 14.29 13.50 13.68 0.1M
2022-04-06 13.97 13.97 12.70 13.74 0.2M
2022-04-05 13.33 13.33 13.00 13.33 0.1M
2022-04-04 12.68 12.70 12.36 12.70 0.1M
2022-04-01 11.80 12.12 11.51 12.10 0.1M
2022-03-31 11.89 12.00 11.50 11.55 0.1M
2022-03-30 11.15 12.20 11.15 11.89 0.0M
2022-03-29 12.05 12.49 11.50 11.67 0.1M
2022-03-28 12.80 13.15 11.95 12.04 0.1M
2022-03-25 13.00 13.49 12.43 12.55 0.1M
2022-03-24 12.69 13.07 11.86 13.03 0.1M
2022-03-23 12.65 12.85 12.24 12.45 0.1M
2022-03-22 13.42 13.60 12.60 12.87 0.1M
2022-03-21 13.61 14.26 13.11 13.16 0.1M
2022-03-17 14.64 14.64 13.61 13.80 0.1M
2022-03-16 14.10 14.10 13.45 13.99 0.1M
2022-03-15 13.79 13.87 13.16 13.45 0.1M
2022-03-14 12.96 13.30 12.51 13.23 0.1M
2022-03-11 12.95 12.96 12.60 12.92 0.1M
2022-03-10 12.36 12.36 11.26 12.35 0.1M
2022-03-09 11.85 11.85 11.11 11.78 0.1M
2022-03-08 11.50 11.70 10.80 11.41 0.0M
2022-03-07 12.40 12.40 11.25 11.25 0.0M
2022-03-04 11.80 12.11 11.06 11.84 0.1M
2022-03-03 11.77 11.78 10.77 11.54 0.0M
2022-03-02 11.75 11.95 11.10 11.22 0.1M
2022-02-28 11.05 11.62 11.05 11.49 0.0M
2022-02-25 10.75 11.87 10.75 11.59 0.1M
2022-02-24 12.30 12.30 11.31 11.31 0.0M
2022-02-23 12.15 12.70 11.53 11.90 0.1M
2022-02-22 12.13 12.13 12.13 12.13 0.0M
2022-02-21 12.60 13.22 12.56 12.76 0.1M
2022-02-18 14.30 14.30 13.05 13.22 0.1M
2022-02-17 13.63 13.63 13.63 13.63 0.1M
2022-02-16 12.28 12.99 11.77 12.99 0.1M
2022-02-15 12.28 12.70 12.28 12.38 0.1M
2022-02-14 12.93 13.35 12.92 12.92 0.1M
2022-02-11 13.99 13.99 13.15 13.60 0.1M
2022-02-10 13.70 13.99 13.26 13.69 0.1M
2022-02-09 13.95 13.95 13.01 13.60 0.1M
2022-02-08 13.90 14.49 13.36 13.65 0.1M
2022-02-07 14.15 14.47 13.90 14.05 0.1M
2022-02-04 14.88 14.99 14.01 14.48 0.1M
2022-02-03 14.00 14.60 13.90 14.50 0.1M
2022-02-02 15.10 15.10 14.03 14.18 0.2M
2022-02-01 13.75 14.90 13.71 14.76 0.1M
2022-01-31 15.70 15.80 14.30 14.40 0.1M
2022-01-28 15.00 15.05 14.70 15.05 0.2M
2022-01-27 13.15 14.35 13.05 14.35 0.1M
2022-01-25 13.45 14.05 13.45 13.70 0.1M
2022-01-24 13.85 15.25 13.85 14.15 0.2M
2022-01-21 14.25 15.00 14.25 14.55 0.1M
2022-01-20 14.25 15.55 14.25 14.90 0.1M
2022-01-19 14.55 15.45 14.55 14.95 0.2M
2022-01-18 15.90 16.40 15.20 15.30 0.2M
2022-01-17 16.45 16.45 15.70 15.90 0.4M
2022-01-14 17.50 17.50 16.30 16.50 0.3M
2022-01-13 15.80 17.35 15.80 17.15 0.3M
2022-01-12 17.90 17.90 16.60 16.60 0.3M
2022-01-11 18.05 18.05 16.35 17.45 1.0M
2022-01-10 17.20 17.20 16.95 17.20 0.2M
2022-01-07 16.40 16.40 16.05 16.40 0.4M
2022-01-06 14.25 15.65 14.25 15.65 0.4M
2022-01-05 15.00 15.40 14.95 14.95 0.5M
2022-01-04 15.70 15.70 15.70 15.70 0.1M
2022-01-03 16.50 16.50 16.50 16.50 0.2M