Medico Remedies Ltd (MEDC)

MEDC
🏛️ 인도 →
48.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 47.63 47.96 47.57 47.57 3.6K
09:20 47.21 47.95 47.21 47.95 19.5K
09:25 47.90 47.90 47.85 47.85 0.1K
09:30 47.90 47.90 47.53 47.64 1.8K
09:35 47.38 47.62 47.38 47.61 6.5K
09:40 47.61 47.95 47.61 47.95 0.9K
09:45 47.94 47.95 47.94 47.95 6.0K
09:50 47.95 48.00 47.81 47.99 6.1K
09:55 48.00 48.00 48.00 48.00 0.7K
10:00 47.82 47.99 47.53 47.53 0.9K
10:05 47.63 47.68 47.13 47.13 48.5K
10:10 47.37 47.37 47.36 47.36 0.7K
10:15 47.36 47.56 47.36 47.37 2.2K
10:20 47.71 47.71 47.52 47.52 1.5K
10:25 47.61 47.61 47.61 47.61 0.5K
10:30 47.68 47.69 47.55 47.55 1.7K
10:40 47.55 47.55 47.46 47.55 0.3K
10:45 47.57 47.57 47.51 47.51 0.3K
10:50 47.51 47.66 47.51 47.66 0.3K
11:05 47.62 47.62 47.38 47.38 2.0K
11:10 47.40 47.40 47.40 47.40 0.1K
11:15 47.43 47.43 47.43 47.43 0.0K
11:20 47.62 47.99 47.62 47.99 2.6K
11:25 47.86 47.86 47.73 47.73 0.3K
11:30 47.72 47.72 47.72 47.72 0.2K
11:35 47.78 47.78 47.72 47.72 0.2K
11:40 47.72 47.72 47.72 47.72 0.2K
11:50 47.61 47.61 47.61 47.61 0.4K
11:55 47.51 47.51 47.51 47.51 0.3K
12:00 47.70 47.70 47.70 47.70 0.1K
12:05 47.52 47.62 47.46 47.49 0.4K
12:10 47.98 47.98 47.85 47.85 0.9K
12:15 47.98 47.98 47.98 47.98 0.5K
12:20 47.82 48.00 47.81 48.00 6.3K
12:30 48.04 48.05 48.04 48.05 0.1K
12:35 47.96 48.12 47.96 48.08 0.6K
12:40 48.08 48.08 48.08 48.08 0.4K
12:45 48.18 48.59 48.07 48.07 3.4K
13:05 47.89 47.89 47.89 47.89 0.0K
13:10 48.20 48.20 48.20 48.20 0.0K
13:15 48.06 48.06 48.06 48.06 0.3K
13:25 47.92 47.92 47.92 47.92 0.0K
13:30 47.92 47.92 47.92 47.92 0.3K
13:40 47.92 47.92 47.92 47.92 0.3K
13:45 47.81 47.81 47.81 47.81 0.2K
13:50 47.82 47.82 47.82 47.82 0.3K
13:55 47.74 47.74 47.74 47.74 1.2K
14:00 47.72 47.88 47.72 47.88 0.0K
14:05 47.76 47.76 47.76 47.76 0.1K
14:10 47.61 47.61 47.61 47.61 0.0K
14:15 47.74 47.74 47.74 47.74 0.0K
14:20 47.61 47.61 47.47 47.47 0.1K
14:25 47.47 48.16 47.47 48.12 2.1K
14:30 48.50 48.50 48.47 48.47 1.1K
14:35 48.50 48.52 48.47 48.49 1.3K
14:45 48.70 48.85 48.70 48.83 1.0K
14:50 48.80 48.83 48.63 48.66 0.8K
14:55 48.50 48.50 48.50 48.50 0.6K
15:05 48.19 48.19 48.17 48.17 0.0K
15:10 48.30 48.50 48.30 48.50 0.1K
15:15 48.50 48.50 48.40 48.50 1.8K
15:20 48.40 48.40 48.08 48.08 1.2K
15:25 48.00 48.35 47.51 48.24 1.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 47.51 48.85 46.18 48.24 0.1M
2025-09-25 48.25 49.03 47.75 48.84 0.1M
2025-09-24 46.49 48.72 46.06 47.92 0.2M
2025-09-23 43.23 46.50 43.08 46.05 0.2M
2025-09-22 37.25 43.96 37.25 43.14 0.1M
2025-09-19 38.41 39.06 38.40 38.70 0.0M
2025-09-18 38.25 39.04 38.25 38.80 0.0M
2025-09-17 39.64 39.64 38.25 39.05 0.0M
2025-09-16 39.60 39.60 38.63 38.86 0.0M
2025-09-15 38.91 39.04 38.70 38.82 0.0M
2025-09-12 39.13 39.31 38.90 38.94 0.0M
2025-09-11 39.27 40.00 38.91 38.99 0.0M
2025-09-10 39.13 39.50 38.88 38.91 0.0M
2025-09-09 39.10 39.77 38.73 38.95 0.0M
2025-09-08 40.10 40.10 39.10 39.16 0.0M
2025-09-05 41.00 41.00 38.86 39.22 0.0M
2025-09-04 40.46 40.46 38.90 39.49 0.0M
2025-09-03 39.50 40.60 39.46 40.58 0.0M
2025-09-02 41.32 41.32 38.70 39.05 0.1M
2025-09-01 38.20 41.00 38.01 40.51 0.0M
2025-08-29 38.00 38.74 37.43 38.20 0.0M
2025-08-28 41.50 41.50 38.00 38.15 0.0M
2025-08-26 39.13 40.79 39.11 39.82 0.0M
2025-08-25 39.80 40.33 37.75 39.13 0.2M
2025-08-22 40.79 41.00 38.76 40.34 0.0M
2025-08-21 43.95 43.95 40.00 40.46 0.0M
2025-08-20 41.30 41.76 41.07 41.33 0.0M
2025-08-19 42.81 42.81 41.72 41.91 0.0M
2025-08-18 42.80 42.84 40.97 42.54 0.0M
2025-08-14 44.49 44.49 41.00 41.10 0.0M
2025-08-13 39.22 42.95 37.63 42.43 0.1M
2025-08-12 35.00 38.98 35.00 38.92 0.0M
2025-08-11 39.28 39.37 38.11 38.86 0.0M
2025-08-08 38.75 39.71 38.62 39.33 0.0M
2025-08-07 38.94 39.00 37.30 38.58 0.0M
2025-08-06 39.40 39.53 38.79 38.94 0.0M
2025-08-05 39.63 39.76 39.00 39.40 0.0M
2025-08-04 45.00 45.00 39.20 39.96 0.0M
2025-08-01 40.27 40.54 36.97 38.53 0.1M
2025-07-31 40.23 41.01 39.25 40.19 0.0M
2025-07-30 39.94 42.00 39.92 41.31 0.0M
2025-07-29 42.00 42.00 39.86 40.28 0.0M
2025-07-28 40.30 40.45 39.30 40.00 0.0M
2025-07-25 41.80 41.80 40.25 40.54 0.0M
2025-07-24 38.50 45.50 38.41 42.77 0.1M
2025-07-23 39.30 39.67 38.00 38.53 0.0M
2025-07-22 40.50 40.50 39.02 39.20 0.0M
2025-07-21 39.03 39.53 38.89 39.42 0.0M
2025-07-18 39.85 39.85 39.06 39.35 0.0M
2025-07-17 39.69 40.08 39.35 39.56 0.0M
2025-07-16 39.50 40.30 39.50 39.79 0.0M
2025-07-15 41.49 41.49 39.57 39.75 0.0M
2025-07-14 41.13 41.13 39.21 40.67 0.0M
2025-07-11 41.57 41.57 40.45 40.73 0.0M
2025-07-10 41.86 41.88 40.50 41.07 0.0M
2025-07-09 41.50 42.60 41.46 42.03 0.1M
2025-07-08 41.78 41.87 41.24 41.51 0.0M
2025-07-07 42.11 42.28 41.55 41.73 0.0M
2025-07-04 41.80 42.50 41.10 42.21 0.0M
2025-07-03 41.15 41.43 40.62 41.22 0.0M
2025-07-02 41.00 43.04 39.00 40.62 0.2M
2025-07-01 41.42 44.18 41.17 42.01 0.1M
2025-06-30 40.51 42.95 40.05 41.58 0.2M
2025-06-27 49.32 49.88 39.20 40.07 0.3M
2025-06-26 49.92 49.92 48.80 49.00 0.0M
2025-06-25 49.35 50.19 48.79 49.84 0.0M
2025-06-24 49.00 49.93 48.70 48.90 0.0M
2025-06-23 47.00 49.70 46.95 49.19 0.0M
2025-06-20 51.00 51.00 47.46 47.94 0.0M
2025-06-19 50.98 51.40 48.21 48.75 0.0M
2025-06-18 50.00 51.85 48.34 50.93 0.1M
2025-06-17 50.99 50.99 46.70 48.91 0.0M
2025-06-16 48.10 49.20 46.61 46.85 0.0M
2025-06-13 46.60 48.81 45.75 48.46 0.1M
2025-06-12 47.00 48.32 47.00 47.64 0.0M
2025-06-11 47.82 48.57 46.20 47.53 0.1M
2025-06-10 51.00 51.00 47.03 47.82 0.1M
2025-06-09 49.31 50.93 49.31 50.64 0.0M
2025-06-06 51.90 52.33 48.70 49.27 0.0M
2025-06-05 53.74 53.74 51.50 51.90 0.0M
2025-06-04 57.00 57.00 52.39 52.53 0.0M
2025-06-03 51.02 53.36 51.02 52.14 0.0M
2025-06-02 56.00 56.00 53.00 53.39 0.0M
2025-05-30 56.89 56.93 53.00 54.75 0.1M
2025-05-29 53.37 59.00 52.96 56.52 0.1M
2025-05-28 53.60 54.09 51.66 53.51 0.0M
2025-05-27 51.06 53.98 51.06 53.07 0.0M
2025-05-26 51.06 54.38 51.06 54.09 0.0M
2025-05-23 53.62 54.50 53.62 54.03 0.0M
2025-05-22 55.26 55.47 53.50 53.81 0.0M
2025-05-21 53.94 56.90 52.40 54.61 0.1M
2025-05-20 53.77 54.17 53.07 54.01 0.0M
2025-05-19 54.64 55.34 53.03 54.03 0.0M
2025-05-16 52.20 55.00 52.20 54.91 0.1M
2025-05-15 54.57 54.57 51.85 53.22 0.0M
2025-05-14 56.00 56.00 54.00 54.50 0.0M
2025-05-13 53.86 55.24 53.47 54.87 0.0M
2025-05-12 50.33 55.26 50.33 54.70 0.0M
2025-05-09 51.42 52.36 49.00 50.32 0.1M
2025-05-08 52.81 57.00 52.03 55.10 0.0M
2025-05-07 50.03 54.50 49.68 53.22 0.1M
2025-05-06 54.57 54.57 51.01 52.00 0.0M
2025-05-05 57.00 57.00 54.05 54.57 0.0M
2025-05-02 56.16 56.87 54.25 55.04 0.0M
2025-04-30 56.90 57.00 54.61 55.49 0.0M
2025-04-29 56.90 57.13 56.10 56.83 0.0M
2025-04-28 56.07 58.35 55.00 57.19 0.1M
2025-04-25 59.99 60.00 55.95 56.18 0.0M
2025-04-24 57.03 60.70 56.87 59.23 0.0M
2025-04-23 58.89 58.89 57.00 57.42 0.0M
2025-04-22 59.25 60.00 58.09 58.96 0.1M
2025-04-21 57.74 60.39 54.00 58.84 0.2M
2025-04-17 56.74 57.43 55.85 57.12 0.0M
2025-04-16 58.70 58.70 56.23 56.74 0.0M
2025-04-15 62.00 62.00 58.24 58.89 0.0M
2025-04-11 58.75 59.50 57.29 58.74 0.0M
2025-04-09 58.00 58.34 56.22 57.55 0.0M
2025-04-08 58.50 58.94 54.02 57.44 0.0M
2025-04-07 54.78 57.00 51.86 55.85 0.1M
2025-04-04 56.00 58.05 54.62 57.19 0.0M
2025-04-03 58.99 58.99 53.46 54.96 0.0M
2025-04-02 53.28 54.66 51.53 53.84 0.0M
2025-04-01 49.32 54.00 49.32 53.46 0.1M
2025-03-28 46.51 53.46 45.44 52.10 0.3M
2025-03-27 44.13 47.57 44.13 45.56 0.2M
2025-03-26 49.87 49.87 43.00 45.03 0.2M
2025-03-25 46.56 49.60 44.97 48.94 0.1M
2025-03-24 50.88 51.19 44.80 46.56 0.2M
2025-03-21 50.51 52.00 49.67 50.88 0.1M
2025-03-20 53.24 53.72 49.42 50.36 0.1M
2025-03-19 50.08 52.42 47.24 51.45 0.1M
2025-03-18 54.59 54.59 49.01 50.62 0.1M
2025-03-17 57.29 57.29 52.11 52.54 0.0M
2025-03-13 57.01 58.82 55.41 56.11 0.0M
2025-03-12 62.29 63.00 57.77 59.44 0.0M
2025-03-11 60.00 60.22 58.57 59.18 0.0M
2025-03-10 59.85 62.75 59.37 60.26 0.0M
2025-03-07 58.00 61.50 56.98 60.76 0.0M
2025-03-06 55.85 58.00 54.74 57.08 0.1M
2025-03-05 56.46 57.69 51.30 55.78 0.1M
2025-03-04 56.00 56.03 53.47 54.32 0.0M
2025-03-03 57.16 59.12 53.30 56.08 0.1M
2025-02-28 50.70 58.57 50.11 56.69 0.3M
2025-02-27 61.00 64.11 50.70 50.70 0.3M
2025-02-25 63.68 65.70 62.01 63.37 0.1M
2025-02-24 66.05 66.05 62.62 63.82 0.0M
2025-02-21 62.99 67.47 61.77 65.38 0.2M
2025-02-20 62.92 63.80 61.12 61.75 0.1M
2025-02-19 62.05 66.61 62.05 63.11 0.0M
2025-02-18 68.85 68.85 65.52 66.34 0.0M
2025-02-17 67.86 68.52 66.40 67.27 0.0M
2025-02-14 70.99 70.99 63.62 66.50 0.1M
2025-02-13 71.98 71.98 67.82 69.44 0.0M
2025-02-12 70.90 71.39 67.17 69.15 0.1M
2025-02-11 68.54 70.88 65.53 69.97 0.2M
2025-02-10 79.51 79.51 65.18 68.54 0.4M
2025-02-07 77.42 78.69 75.58 77.98 0.3M
2025-02-06 77.11 79.78 76.32 77.74 0.4M
2025-02-05 73.80 76.80 73.80 75.85 0.3M
2025-02-04 72.50 75.15 72.40 74.89 0.2M
2025-02-03 74.00 74.00 72.40 73.23 0.2M
2025-02-01 74.16 75.10 73.38 74.56 0.2M
2025-01-31 76.00 76.04 72.05 74.37 0.3M
2025-01-30 74.87 75.53 71.80 74.55 0.2M
2025-01-29 72.99 74.95 72.64 73.52 0.2M
2025-01-28 71.60 73.50 70.09 72.75 0.1M
2025-01-27 70.42 72.84 69.31 72.37 0.3M
2025-01-24 72.99 72.99 70.67 71.57 0.1M
2025-01-23 69.86 72.40 69.86 72.27 0.1M
2025-01-22 70.19 71.93 68.00 71.05 0.3M
2025-01-21 67.39 72.00 65.81 70.01 0.4M
2025-01-20 66.24 68.00 64.62 67.43 0.2M
2025-01-17 63.64 66.39 61.38 65.36 0.2M
2025-01-16 62.14 63.50 59.66 62.95 0.1M
2025-01-15 63.89 63.89 61.05 62.22 0.1M
2025-01-14 61.40 64.28 58.52 62.82 0.2M
2025-01-13 64.31 64.70 60.28 61.21 0.2M
2025-01-10 60.97 64.00 59.86 63.05 0.2M
2025-01-09 61.97 62.00 59.62 60.72 0.2M
2025-01-08 56.52 62.11 55.79 61.01 0.3M
2025-01-07 56.66 57.50 56.21 56.47 0.1M
2025-01-06 56.06 57.75 55.53 56.66 0.1M
2025-01-03 57.15 58.40 55.80 55.98 0.0M
2025-01-02 57.76 59.27 55.77 57.25 0.1M
2025-01-01 54.10 57.90 54.10 57.05 0.1M