Megasoft Ltd

MSFT
🏛️ 인도 →
158.45
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
2023-12-29 67.32 67.32 67.32 67.32 0.1M
2023-12-28 66.00 66.00 66.00 66.00 0.2M
2023-12-27 64.71 64.71 64.71 64.71 0.1M
2023-12-26 61.63 61.63 61.00 61.63 0.1M
2023-12-22 58.70 58.70 57.40 58.70 0.2M
2023-12-21 51.60 55.91 50.65 55.91 0.1M
2023-12-20 57.94 57.94 52.57 53.25 0.3M
2023-12-19 54.90 55.19 52.00 55.19 0.1M
2023-12-18 50.00 52.57 50.00 52.57 0.1M
2023-12-15 49.10 50.07 49.10 50.07 0.0M
2023-12-14 48.18 49.09 48.18 49.09 0.1M
2023-12-13 47.22 48.17 47.00 48.13 0.0M
2023-12-12 47.00 47.23 46.50 47.23 0.0M
2023-12-11 47.25 47.25 46.31 46.31 0.0M
2023-12-08 47.20 48.00 47.20 47.25 0.0M
2023-12-07 47.20 48.00 47.06 48.00 0.0M
2023-12-06 48.02 48.25 48.02 48.02 0.0M
2023-12-05 50.49 50.49 49.00 49.00 0.0M
2023-12-04 49.97 49.97 48.50 49.50 0.0M
2023-12-01 50.00 50.00 49.00 49.00 0.0M
2023-11-30 50.49 50.49 49.55 50.00 0.0M
2023-11-29 48.38 50.00 48.38 50.00 0.0M
2023-11-28 51.00 51.00 49.36 49.36 0.0M
2023-11-24 50.49 50.49 49.61 50.15 0.0M
2023-11-23 50.50 50.50 49.49 49.50 0.0M
2023-11-22 51.90 51.90 50.47 50.50 0.0M
2023-11-21 51.90 51.90 51.50 51.50 0.1M
2023-11-20 49.90 50.89 49.90 50.89 0.0M
2023-11-17 51.00 51.00 49.89 49.90 0.0M
2023-11-16 51.50 51.50 50.90 50.90 0.0M
2023-11-15 52.95 52.95 50.89 50.89 0.0M
2023-11-13 51.92 51.92 51.92 51.92 0.0M
2023-11-12 50.91 50.91 50.91 50.91 0.0M
2023-11-10 49.92 49.92 49.92 49.92 0.0M
2023-11-09 53.00 53.00 50.51 50.93 0.0M
2023-11-08 52.50 53.00 51.00 52.27 0.1M
2023-11-07 50.00 50.94 49.01 50.48 0.2M
2023-11-06 47.90 48.52 45.80 48.52 0.0M
2023-11-03 44.00 46.21 43.51 46.21 0.0M
2023-11-02 42.90 45.08 42.85 44.01 0.0M
2023-11-01 44.40 44.40 43.30 44.00 0.0M
2023-10-31 44.25 45.90 44.25 44.51 0.0M
2023-10-30 44.20 45.80 44.20 45.10 0.0M
2023-10-27 45.80 46.35 43.55 44.97 0.0M
2023-10-26 42.00 45.60 41.27 44.57 0.0M
2023-10-25 43.85 45.80 43.44 43.44 0.0M
2023-10-23 47.85 47.85 45.62 45.72 0.0M
2023-10-20 49.00 49.50 46.65 48.02 0.0M
2023-10-19 48.02 49.98 48.02 48.58 0.0M
2023-10-18 49.90 49.90 48.00 49.00 0.0M
2023-10-17 50.38 50.38 48.61 49.10 0.0M
2023-10-16 49.80 50.40 48.51 50.38 0.1M
2023-10-13 48.05 48.24 48.00 48.00 0.1M
2023-10-12 46.10 47.30 46.10 47.30 0.0M
2023-10-11 47.00 47.00 45.89 46.51 0.1M
2023-10-10 45.00 46.82 45.00 46.82 0.0M
2023-10-09 45.91 45.91 45.91 45.91 0.0M
2023-10-06 46.84 46.84 46.84 46.84 0.0M
2023-10-05 47.79 47.79 47.79 47.79 0.0M
2023-10-04 48.76 48.76 48.76 48.76 0.0M
2023-10-03 49.75 49.75 49.75 49.75 0.0M
2023-09-29 50.76 50.76 50.76 50.76 0.1M
2023-09-28 49.77 49.77 49.77 49.77 0.0M
2023-09-27 48.80 48.80 48.75 48.80 0.0M
2023-09-26 47.85 47.85 47.85 47.85 0.0M
2023-09-25 46.40 46.92 46.40 46.92 0.0M
2023-09-22 46.00 46.05 46.00 46.00 0.0M
2023-09-21 46.10 46.10 46.00 46.00 0.0M
2023-09-20 46.00 46.00 45.50 46.00 0.0M
2023-09-18 46.25 46.25 45.60 45.90 0.0M
2023-09-15 46.10 46.10 45.86 46.10 0.0M
2023-09-14 46.30 46.30 46.10 46.10 0.0M
2023-09-13 47.04 47.04 47.04 47.04 0.0M
2023-09-12 50.50 50.55 47.91 48.00 0.0M
2023-09-11 50.10 52.00 50.10 50.43 0.1M
2023-09-08 50.80 51.35 48.00 49.80 0.0M
2023-09-07 49.60 49.72 47.51 49.63 0.1M
2023-09-06 45.50 47.36 45.50 47.36 0.1M
2023-09-05 42.85 45.11 42.20 45.11 0.1M
2023-09-04 43.05 44.00 42.70 42.97 0.0M
2023-09-01 42.68 45.35 42.31 43.93 0.0M
2023-08-31 43.62 45.38 43.03 43.52 0.0M
2023-08-30 46.99 46.99 44.50 45.02 0.0M
2023-08-29 44.99 47.10 43.05 46.27 0.0M
2023-08-28 46.50 47.00 44.50 44.86 0.0M
2023-08-25 46.55 48.46 45.75 46.84 0.0M
2023-08-24 45.02 49.47 44.77 47.93 0.1M
2023-08-23 49.27 49.27 47.12 47.12 0.0M
2023-08-22 52.00 52.00 49.29 49.60 0.1M
2023-08-21 52.00 53.95 51.01 51.88 0.1M
2023-08-18 57.01 57.56 50.62 51.48 0.4M
2023-08-17 49.50 54.44 49.00 54.44 0.6M
2023-08-16 42.90 47.50 41.25 45.37 0.1M
2023-08-14 42.15 44.50 40.80 42.94 0.1M
2023-08-11 43.55 45.29 42.00 42.27 0.0M
2023-08-10 43.59 45.29 43.25 43.97 0.1M
2023-08-09 41.50 44.65 40.55 42.38 0.1M
2023-08-08 41.00 41.54 39.50 40.36 0.0M
2023-08-07 40.80 42.00 39.54 40.01 0.1M
2023-08-04 37.60 40.80 37.60 39.48 0.1M
2023-08-03 39.95 39.95 37.50 38.34 0.0M
2023-08-02 39.00 39.70 37.35 38.83 0.0M
2023-08-01 38.26 41.00 38.26 39.15 0.1M
2023-07-31 37.25 39.75 37.25 38.39 0.0M
2023-07-28 40.01 40.06 38.30 38.54 0.1M
2023-07-27 39.40 40.95 39.35 40.04 0.0M
2023-07-26 39.00 41.80 39.00 39.96 0.0M
2023-07-25 39.00 42.79 39.00 39.33 0.1M
2023-07-24 40.11 41.80 38.70 39.30 0.1M
2023-07-21 40.51 42.25 39.15 40.05 0.1M
2023-07-20 40.80 43.49 40.41 41.60 0.4M
2023-07-19 33.87 40.34 33.87 40.19 0.5M
2023-07-18 33.15 35.00 32.87 33.62 0.1M
2023-07-17 35.64 36.16 33.47 33.89 0.2M
2023-07-14 29.70 34.86 29.07 34.86 0.5M
2023-07-13 29.05 29.75 28.55 29.05 0.0M
2023-07-12 29.35 30.45 29.19 29.23 0.0M
2023-07-11 30.96 30.96 29.25 29.87 0.0M
2023-07-10 30.05 31.74 30.05 31.43 0.0M
2023-07-07 31.36 31.75 30.49 31.35 0.0M
2023-07-06 30.95 31.74 30.30 30.70 0.0M
2023-07-05 29.61 31.55 29.50 30.93 0.0M
2023-07-04 30.01 30.01 28.99 29.53 0.0M
2023-07-03 29.51 30.44 29.51 30.05 0.0M
2023-06-30 29.60 30.30 29.60 29.98 0.0M
2023-06-28 31.35 31.46 29.60 29.94 0.0M
2023-06-27 30.04 31.35 30.04 30.77 0.0M
2023-06-26 31.90 31.90 30.51 30.93 0.0M
2023-06-23 30.84 31.11 30.26 30.56 0.0M
2023-06-22 32.89 33.00 29.80 30.49 0.0M
2023-06-21 30.39 34.10 30.06 32.34 0.1M
2023-06-20 30.00 30.40 30.00 30.11 0.0M
2023-06-19 29.80 30.50 29.80 29.93 0.0M
2023-06-16 30.21 30.65 29.85 30.09 0.0M
2023-06-15 30.11 30.36 30.10 30.16 0.0M
2023-06-14 30.61 30.75 29.40 30.28 0.0M
2023-06-13 30.56 30.89 29.90 30.30 0.0M
2023-06-12 31.49 31.49 30.19 30.31 0.0M
2023-06-09 31.49 32.50 30.70 30.78 0.0M
2023-06-08 31.45 32.04 31.00 31.34 0.0M
2023-06-07 32.25 32.65 31.85 31.98 0.0M
2023-06-06 32.80 32.94 32.25 32.49 0.0M
2023-06-05 33.30 34.00 32.76 33.00 0.0M
2023-06-02 32.75 34.20 32.75 33.31 0.0M
2023-06-01 33.91 34.50 32.50 32.75 0.0M
2023-05-31 34.02 34.61 32.40 33.03 0.0M
2023-05-30 34.85 34.95 33.10 33.35 0.0M
2023-05-29 33.08 36.93 32.25 34.91 0.0M
2023-05-26 32.99 32.99 32.25 32.41 0.0M
2023-05-25 30.95 33.30 30.95 32.43 0.0M
2023-05-24 32.64 32.64 31.60 31.84 0.0M
2023-05-23 34.49 34.75 31.25 31.85 0.1M
2023-05-22 34.04 34.25 33.52 33.57 0.0M
2023-05-19 32.85 34.55 32.85 33.80 0.0M
2023-05-18 34.00 34.32 33.35 33.53 0.0M
2023-05-17 34.56 34.66 33.10 33.33 0.0M
2023-05-16 34.10 34.75 33.95 34.25 0.0M
2023-05-15 34.85 35.60 33.85 34.10 0.0M
2023-05-12 35.61 36.40 35.00 35.49 0.0M
2023-05-11 36.16 36.85 35.60 35.77 0.0M
2023-05-10 36.00 37.10 35.65 36.63 0.0M
2023-05-09 33.00 37.50 33.00 35.92 0.0M
2023-05-08 33.60 34.14 32.30 32.62 0.0M
2023-05-05 34.00 34.00 32.95 33.22 0.0M
2023-05-04 31.55 35.10 31.55 33.95 0.0M
2023-05-03 31.71 33.94 31.50 32.28 0.0M
2023-05-02 33.41 34.35 32.20 32.58 0.0M
2023-04-28 34.11 34.89 33.25 34.28 0.0M
2023-04-27 35.01 35.44 33.30 34.61 0.1M
2023-04-26 29.51 34.65 29.09 34.61 0.2M
2023-04-25 28.55 30.45 28.55 28.88 0.0M
2023-04-24 29.50 30.25 28.60 28.95 0.0M
2023-04-21 31.00 31.00 29.53 29.61 0.0M
2023-04-20 31.06 31.06 30.42 30.82 0.0M
2023-04-19 30.95 31.90 30.20 30.93 0.0M
2023-04-18 31.01 32.50 30.14 30.98 0.0M
2023-04-17 31.50 32.64 30.61 31.01 0.0M
2023-04-13 28.79 31.40 28.79 30.72 0.0M
2023-04-12 26.91 28.70 26.91 28.14 0.0M
2023-04-11 27.54 27.54 26.60 26.81 0.0M
2023-04-10 27.70 29.00 27.35 27.73 0.0M
2023-04-06 29.95 29.95 27.10 27.94 0.0M
2023-04-05 25.75 29.50 25.64 28.82 0.1M
2023-04-03 22.30 25.59 22.30 25.45 0.0M
2023-03-31 20.90 23.70 20.90 22.07 0.0M
2023-03-29 19.90 22.40 19.90 20.93 0.0M
2023-03-28 22.50 22.50 20.80 21.09 0.0M
2023-03-27 22.60 22.69 22.01 22.24 0.0M
2023-03-24 23.65 23.99 22.67 22.88 0.0M
2023-03-23 24.00 24.00 23.25 23.40 0.0M
2023-03-22 23.46 24.30 23.46 23.55 0.0M
2023-03-21 23.75 25.50 23.40 23.63 0.0M
2023-03-20 24.40 24.50 23.25 23.88 0.0M
2023-03-17 24.00 24.95 24.00 24.23 0.0M
2023-03-16 24.15 24.54 23.30 24.33 0.0M
2023-03-15 26.70 26.75 24.45 24.95 0.0M
2023-03-14 25.65 26.20 25.31 25.94 0.0M
2023-03-13 26.97 27.21 26.00 26.33 0.0M
2023-03-10 27.21 27.45 26.80 26.97 0.0M
2023-03-09 28.19 28.19 27.50 27.50 0.0M
2023-03-08 27.25 28.10 27.10 27.67 0.0M
2023-03-06 29.40 29.40 27.29 27.53 0.0M
2023-03-03 27.26 29.65 27.15 27.55 0.0M
2023-03-02 28.35 28.50 26.55 27.03 0.0M
2023-03-01 28.15 28.60 27.45 27.66 0.0M
2023-02-28 29.25 29.50 28.25 29.00 0.0M
2023-02-27 28.40 29.50 27.30 29.10 0.0M
2023-02-24 25.85 29.65 25.75 27.95 0.1M
2023-02-23 25.00 26.60 22.70 25.80 0.1M
2023-02-22 27.25 27.30 23.15 24.70 0.0M
2023-02-21 28.30 28.30 25.65 26.90 0.0M
2023-02-20 29.65 30.25 27.90 28.05 0.0M
2023-02-17 30.55 31.25 28.85 29.05 0.0M
2023-02-16 30.00 31.00 30.00 30.55 0.0M
2023-02-15 28.75 30.25 27.95 29.40 0.0M
2023-02-14 28.35 29.95 27.70 28.05 0.0M
2023-02-13 29.00 29.55 28.75 28.90 0.0M
2023-02-10 30.00 30.50 28.80 29.70 0.0M
2023-02-09 30.05 33.00 30.00 31.80 0.0M
2023-02-08 29.40 30.80 29.40 30.25 0.0M
2023-02-07 29.40 30.65 29.40 30.15 0.0M
2023-02-06 30.10 30.90 29.90 30.15 0.0M
2023-02-03 31.55 31.55 29.70 30.60 0.0M
2023-02-02 30.20 31.50 29.95 31.20 0.0M
2023-02-01 30.00 30.80 29.55 30.20 0.0M
2023-01-31 29.80 30.75 28.85 30.15 0.0M
2023-01-30 30.70 30.95 29.35 29.70 0.0M
2023-01-27 30.60 30.70 29.35 30.05 0.0M
2023-01-25 30.85 31.40 29.90 30.40 0.0M
2023-01-24 32.00 32.50 31.40 31.45 0.0M
2023-01-23 30.75 32.25 30.45 31.65 0.0M
2023-01-20 30.95 31.75 29.85 30.85 0.0M
2023-01-19 31.90 32.20 30.65 30.80 0.0M
2023-01-18 32.30 32.40 31.10 31.70 0.0M
2023-01-17 30.50 32.45 30.50 32.20 0.0M
2023-01-16 31.00 31.35 30.05 30.15 0.0M
2023-01-13 31.30 31.30 29.80 30.60 0.0M
2023-01-12 31.10 31.20 29.75 30.10 0.0M
2023-01-11 31.65 31.95 29.90 30.85 0.0M
2023-01-10 31.35 33.00 30.10 31.40 0.0M
2023-01-09 33.05 33.15 31.40 31.85 0.0M
2023-01-06 32.30 32.55 31.60 32.05 0.0M
2023-01-05 31.45 33.10 31.45 32.25 0.0M
2023-01-04 32.05 33.70 31.45 32.25 0.0M
2023-01-03 33.80 33.80 32.25 32.65 0.0M
2023-01-02 33.20 33.45 32.40 32.55 0.0M