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
2025-09-26 168.50 171.10 157.55 158.45 0.1M
2025-09-25 169.75 173.80 164.40 165.80 0.1M
2025-09-24 166.15 173.90 164.10 165.55 0.0M
2025-09-23 171.35 171.35 161.80 170.45 0.1M
2025-09-22 157.15 163.20 157.15 163.20 0.0M
2025-09-19 148.45 155.50 148.00 155.45 0.1M
2025-09-18 150.65 153.45 146.75 148.10 0.0M
2025-09-17 142.55 155.80 142.55 151.95 0.1M
2025-09-16 154.95 156.75 147.00 148.95 0.0M
2025-09-15 158.85 159.05 151.50 153.55 0.1M
2025-09-12 159.05 165.00 154.20 158.85 0.0M
2025-09-11 161.80 165.00 153.55 162.15 0.0M
2025-09-10 157.40 161.15 155.05 160.95 0.0M
2025-09-09 154.40 156.65 150.10 153.50 0.0M
2025-09-08 140.50 149.20 140.50 149.20 0.0M
2025-09-05 144.80 144.80 136.00 142.10 0.0M
2025-09-04 143.00 145.60 136.30 139.55 0.0M
2025-09-03 139.10 139.25 137.40 139.25 0.0M
2025-09-02 128.00 132.65 128.00 132.65 0.0M
2025-09-01 127.40 131.85 126.35 126.35 0.1M
2025-08-29 141.00 141.00 132.95 132.95 0.1M
2025-08-28 142.90 153.00 139.55 139.90 0.1M
2025-08-26 147.00 147.00 141.00 146.85 0.3M
2025-08-25 127.10 140.00 127.10 140.00 0.2M
2025-08-22 128.95 133.70 126.00 133.35 0.2M
2025-08-21 123.20 129.35 120.30 127.35 0.0M
2025-08-20 119.95 123.20 115.00 123.20 0.1M
2025-08-19 110.15 118.50 110.15 117.35 0.0M
2025-08-18 112.00 116.00 110.50 113.45 0.0M
2025-08-14 110.50 118.00 109.80 112.05 0.0M
2025-08-13 119.00 122.30 114.00 114.15 0.0M
2025-08-12 112.10 119.95 108.55 119.95 0.1M
2025-08-11 123.50 123.90 112.10 114.25 0.1M
2025-08-08 118.00 118.00 118.00 118.00 0.1M
2025-08-07 125.30 125.30 120.40 120.40 0.2M
2025-08-06 122.85 122.85 122.85 122.85 0.0M
2025-08-05 120.45 120.45 120.00 120.45 0.0M
2025-08-04 118.10 118.10 118.10 118.10 0.0M
2025-08-01 115.80 115.80 115.80 115.80 0.0M
2025-07-31 113.55 113.55 113.55 113.55 0.0M
2025-07-30 111.35 111.35 111.35 111.35 0.0M
2025-07-29 109.20 109.20 109.20 109.20 0.0M
2025-07-28 107.10 107.10 107.10 107.10 0.0M
2025-07-25 106.95 106.95 105.00 105.00 0.0M
2025-07-24 106.00 107.00 104.90 105.55 0.0M
2025-07-23 106.45 108.00 106.45 106.50 0.1M
2025-07-22 112.50 112.50 108.50 108.60 0.2M
2025-07-21 110.30 110.30 110.30 110.30 0.1M
2025-07-18 108.15 108.15 108.15 108.15 0.1M
2025-07-17 106.05 106.05 106.05 106.05 0.0M
2025-07-16 104.00 104.00 104.00 104.00 0.0M
2025-07-15 101.40 102.00 101.40 102.00 0.0M
2025-07-14 96.10 100.00 96.10 100.00 0.0M
2025-07-11 98.05 98.10 98.05 98.05 0.0M
2025-07-10 101.50 101.50 100.05 100.05 0.0M
2025-07-09 101.20 103.05 101.20 102.05 0.0M
2025-07-08 104.90 104.90 103.25 103.25 0.0M
2025-07-07 105.30 105.30 105.30 105.30 0.0M
2025-07-04 103.85 103.85 101.80 103.25 0.0M
2025-07-03 103.85 103.85 103.85 103.85 0.0M
2025-07-02 106.00 106.00 105.95 105.95 0.0M
2025-07-01 108.10 108.10 108.10 108.10 0.0M
2025-06-30 106.10 110.47 106.10 110.28 0.1M
2025-06-27 103.97 105.21 100.55 105.21 0.2M
2025-06-26 98.39 100.24 96.12 100.20 0.1M
2025-06-25 92.55 96.00 92.50 95.47 0.0M
2025-06-24 92.90 93.90 91.25 93.90 0.0M
2025-06-23 85.00 89.43 82.00 89.43 0.0M
2025-06-20 87.99 87.99 84.20 85.18 0.0M
2025-06-19 88.65 90.78 87.42 87.57 0.0M
2025-06-18 94.00 94.68 91.25 92.02 0.0M
2025-06-17 97.94 100.40 93.50 95.20 0.1M
2025-06-16 99.81 100.80 94.82 97.48 0.0M
2025-06-13 96.55 104.02 94.12 99.81 0.1M
2025-06-12 102.06 103.64 99.06 99.07 0.1M
2025-06-11 107.86 107.86 100.00 104.27 0.3M
2025-06-10 102.73 102.73 102.73 102.73 0.1M
2025-06-09 96.90 97.84 94.00 97.84 0.1M
2025-06-06 90.00 93.21 89.95 93.19 0.1M
2025-06-05 86.48 90.39 85.30 88.78 0.0M
2025-06-04 86.75 87.29 84.00 86.48 0.0M
2025-06-03 80.61 85.56 79.54 84.35 0.0M
2025-06-02 86.98 86.98 81.00 81.50 0.0M
2025-05-30 85.10 85.75 84.15 84.18 0.0M
2025-05-29 83.85 87.38 82.00 87.38 0.0M
2025-05-28 84.50 84.50 81.15 83.22 0.0M
2025-05-27 82.00 83.99 80.61 82.31 0.0M
2025-05-26 87.50 87.50 82.13 83.87 0.1M
2025-05-23 86.45 86.45 84.55 86.45 0.0M
2025-05-22 78.42 82.34 77.00 82.34 0.0M
2025-05-21 78.90 79.65 75.22 78.42 0.1M
2025-05-20 73.00 75.95 72.51 75.86 0.1M
2025-05-19 72.30 72.34 71.95 72.34 0.0M
2025-05-16 68.59 70.50 68.59 68.90 0.0M
2025-05-15 69.70 71.75 69.50 70.01 0.0M
2025-05-14 70.90 71.00 66.31 69.82 0.0M
2025-05-13 69.85 69.85 66.26 68.36 0.0M
2025-05-12 66.50 66.53 66.35 66.53 0.0M
2025-05-09 63.00 64.00 60.53 63.37 0.0M
2025-05-08 64.45 65.40 63.00 63.00 0.0M
2025-05-07 64.70 64.70 62.11 62.54 0.0M
2025-05-06 69.50 69.50 64.71 64.71 0.0M
2025-05-05 69.00 70.00 66.51 68.11 0.0M
2025-05-02 67.00 69.13 65.55 68.86 0.0M
2025-04-30 62.15 66.40 62.15 65.84 0.0M
2025-04-29 64.75 66.89 64.03 64.03 0.1M
2025-04-28 67.36 70.85 67.36 67.39 0.1M
2025-04-25 74.50 74.50 70.90 70.90 0.0M
2025-04-24 74.63 74.63 73.00 74.63 0.4M
2025-04-23 71.08 71.08 71.08 71.08 0.1M
2025-04-22 67.70 67.70 67.70 67.70 0.0M
2025-04-21 64.48 64.48 64.48 64.48 0.0M
2025-04-17 61.41 61.41 61.41 61.41 0.0M
2025-04-16 60.21 60.21 60.21 60.21 0.0M
2025-04-15 59.03 59.03 59.03 59.03 0.0M
2025-04-11 57.88 57.88 57.88 57.88 0.0M
2025-04-09 56.50 56.75 56.50 56.75 0.0M
2025-04-08 55.24 55.64 55.24 55.64 0.0M
2025-04-07 54.55 54.55 54.55 54.55 0.0M
2025-04-04 51.84 53.49 51.84 53.49 0.0M
2025-04-03 53.90 53.90 52.51 52.89 0.0M
2025-04-02 51.71 52.93 51.71 52.93 0.0M
2025-04-01 50.89 51.90 50.89 51.90 0.0M
2025-03-28 50.89 50.89 50.89 50.89 0.0M
2025-03-27 49.98 50.70 49.90 49.90 0.1M
2025-03-26 50.91 50.91 50.91 50.91 0.0M
2025-03-25 52.31 53.43 51.94 51.94 0.0M
2025-03-24 52.65 53.50 52.65 53.00 0.1M
2025-03-21 54.69 54.69 53.70 53.70 0.0M
2025-03-20 54.74 54.74 54.74 54.74 0.0M
2025-03-19 53.67 55.85 53.67 55.85 0.0M
2025-03-18 54.76 54.76 54.76 54.76 0.0M
2025-03-17 55.55 55.87 55.55 55.87 0.0M
2025-03-13 56.68 56.68 56.68 56.68 0.0M
2025-03-12 57.83 57.85 57.83 57.83 0.0M
2025-03-11 60.99 60.99 58.90 59.01 0.0M
2025-03-10 61.14 64.19 61.14 62.00 0.0M
2025-03-07 59.50 61.14 59.39 61.14 0.0M
2025-03-06 56.40 58.23 56.20 58.23 0.0M
2025-03-05 52.00 55.46 52.00 55.46 0.0M
2025-03-04 52.00 53.80 51.75 52.82 0.0M
2025-03-03 55.82 56.00 54.15 54.15 0.0M
2025-02-28 59.49 59.99 57.00 57.00 0.0M
2025-02-27 62.75 62.75 59.67 59.99 0.0M
2025-02-25 61.90 62.99 61.30 62.81 0.1M
2025-02-24 60.00 62.00 59.00 60.14 0.2M
2025-02-21 62.39 64.60 60.30 60.30 0.0M
2025-02-20 63.29 63.29 61.00 62.05 0.0M
2025-02-19 60.21 63.29 60.21 63.29 0.0M
2025-02-18 61.00 62.40 58.50 60.28 0.0M
2025-02-17 65.00 65.00 60.60 61.05 0.0M
2025-02-14 66.59 66.59 63.38 63.78 0.1M
2025-02-13 68.03 69.98 65.32 66.71 0.0M
2025-02-12 71.99 72.48 68.70 68.75 0.0M
2025-02-11 75.90 75.90 72.30 72.31 0.0M
2025-02-10 76.05 78.33 76.01 76.10 0.1M
2025-02-07 80.15 82.00 79.11 80.01 0.0M
2025-02-06 82.99 82.99 79.22 81.88 0.0M
2025-02-05 79.80 81.70 79.00 80.90 0.0M
2025-02-04 79.00 79.45 76.30 78.02 0.0M
2025-02-03 77.15 78.20 75.00 76.75 0.0M
2025-02-01 81.30 82.40 78.50 78.72 0.0M
2025-01-31 82.40 82.40 78.10 79.94 0.0M
2025-01-30 78.99 79.88 77.59 79.32 0.0M
2025-01-29 73.99 77.00 73.99 76.08 0.0M
2025-01-28 74.50 78.99 73.89 73.94 0.0M
2025-01-27 77.20 78.00 74.10 77.77 0.0M
2025-01-24 81.00 83.80 77.50 77.97 0.0M
2025-01-23 82.00 83.50 79.65 80.63 0.0M
2025-01-22 85.65 85.65 82.34 82.34 0.0M
2025-01-21 90.75 92.90 86.25 86.67 0.0M
2025-01-20 85.00 90.57 82.65 90.56 0.0M
2025-01-17 89.60 89.60 85.65 86.26 0.0M
2025-01-16 88.00 89.69 85.65 87.32 0.0M
2025-01-15 95.50 95.50 88.81 88.81 0.0M
2025-01-14 89.25 95.89 89.21 93.48 0.1M
2025-01-13 93.95 98.40 93.90 93.90 0.0M
2025-01-10 106.39 106.39 98.84 98.84 0.0M
2025-01-09 108.23 110.75 103.35 104.04 0.1M
2025-01-08 103.14 106.09 96.95 105.53 0.1M
2025-01-07 97.00 101.04 97.00 101.04 0.1M
2025-01-06 94.99 99.30 91.58 96.23 0.3M
2025-01-03 90.11 94.59 89.83 94.58 0.3M
2025-01-02 89.00 90.58 86.94 90.09 0.1M
2025-01-01 88.98 92.65 87.15 88.07 0.1M