Mercantile Ventures Ltd (MRCA)

MRCA
🏛️ 인도 →
29.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 30.50 30.50 30.50 30.50 0.1K
09:25 30.50 30.50 30.50 30.50 0.0K
09:35 29.22 30.50 29.22 30.50 0.1K
09:55 29.00 29.00 29.00 29.00 0.0K
10:20 29.99 29.99 29.99 29.99 0.0K
10:45 30.50 30.50 30.50 30.50 0.0K
10:50 29.99 29.99 29.99 29.99 0.0K
11:00 30.00 30.00 30.00 30.00 0.0K
11:25 30.00 30.00 30.00 30.00 0.0K
11:55 30.00 30.00 29.99 29.99 0.1K
12:05 29.51 29.51 29.51 29.51 0.5K
12:20 29.51 29.51 29.51 29.51 0.1K
12:30 29.99 29.99 29.99 29.99 0.0K
12:55 29.99 30.50 29.99 30.50 1.3K
13:30 30.50 30.50 30.50 30.50 0.0K
13:50 30.50 30.99 30.50 30.99 0.1K
14:20 30.99 30.99 30.99 30.99 0.0K
14:40 30.98 30.98 30.98 30.98 0.0K
15:05 30.02 30.02 30.02 30.02 0.2K
15:10 29.99 29.99 29.99 29.99 0.0K
15:25 29.00 29.33 29.00 29.33 0.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.45 31.45 29.00 29.33 0.0M
2025-09-25 31.50 31.95 29.80 29.98 0.0M
2025-09-24 32.15 32.85 30.80 30.91 0.0M
2025-09-23 30.30 32.40 30.30 31.81 0.0M
2025-09-22 32.62 32.65 31.11 31.15 0.0M
2025-09-19 31.80 33.75 31.15 32.19 0.0M
2025-09-18 31.00 32.00 30.12 30.56 0.0M
2025-09-17 31.86 32.50 30.86 31.51 0.0M
2025-09-16 31.23 31.99 31.23 31.55 0.0M
2025-09-15 31.51 32.75 30.75 31.08 0.0M
2025-09-12 33.85 33.85 31.16 32.15 0.0M
2025-09-11 30.50 35.60 30.50 32.49 0.1M
2025-09-10 30.20 33.90 28.85 31.69 0.1M
2025-09-09 29.85 30.40 28.98 29.42 0.0M
2025-09-08 30.25 30.25 28.53 29.57 0.0M
2025-09-05 30.50 30.50 28.00 29.70 0.0M
2025-09-04 30.99 30.99 29.50 29.88 0.0M
2025-09-03 29.95 30.99 29.00 29.24 0.0M
2025-09-02 31.89 31.89 29.50 29.94 0.0M
2025-09-01 30.90 32.99 30.15 30.58 0.1M
2025-08-29 28.75 33.90 28.75 29.55 0.1M
2025-08-28 27.71 29.49 27.30 28.31 0.0M
2025-08-26 27.80 31.99 27.10 28.28 0.0M
2025-08-25 27.04 28.59 26.86 27.74 0.0M
2025-08-22 28.85 28.85 26.66 27.04 0.0M
2025-08-21 27.50 28.95 27.50 28.20 0.0M
2025-08-20 27.00 28.50 27.00 27.50 0.0M
2025-08-19 26.85 29.80 26.50 27.49 0.0M
2025-08-18 25.97 27.75 25.51 26.43 0.0M
2025-08-14 26.65 28.00 25.60 26.50 0.0M
2025-08-13 27.94 27.94 25.75 26.86 0.0M
2025-08-12 27.65 28.85 25.20 26.89 0.0M
2025-08-11 28.85 29.39 27.21 27.55 0.0M
2025-08-08 27.31 29.45 27.31 28.40 0.0M
2025-08-07 27.20 28.00 26.50 27.31 0.0M
2025-08-06 29.74 29.74 28.00 28.00 0.0M
2025-08-05 31.75 31.75 28.50 29.33 0.0M
2025-08-04 28.85 33.50 28.85 30.64 0.0M
2025-08-01 29.52 31.45 28.05 28.71 0.0M
2025-07-31 26.85 31.92 26.85 28.07 0.0M
2025-07-30 28.11 28.17 26.55 26.60 0.0M
2025-07-29 29.85 29.85 27.75 28.17 0.0M
2025-07-28 30.00 30.50 28.20 28.71 0.0M
2025-07-25 31.99 31.99 28.86 30.04 0.0M
2025-07-24 35.30 36.78 30.49 30.89 0.2M
2025-07-23 25.40 32.16 25.40 32.16 0.3M
2025-07-22 26.30 27.85 25.75 26.80 0.0M
2025-07-21 25.73 25.97 24.50 25.71 0.0M
2025-07-18 25.13 25.50 24.70 25.48 0.0M
2025-07-17 25.50 25.94 25.10 25.13 0.0M
2025-07-16 25.05 25.20 24.90 24.93 0.0M
2025-07-15 24.50 25.49 24.37 24.98 0.0M
2025-07-14 24.03 24.90 24.03 24.50 0.0M
2025-07-11 25.10 25.25 24.36 24.80 0.0M
2025-07-10 25.00 25.30 25.00 25.10 0.0M
2025-07-09 25.82 25.82 25.00 25.66 0.0M
2025-07-08 25.01 25.99 24.90 25.68 0.0M
2025-07-07 24.85 26.00 24.55 25.81 0.0M
2025-07-04 26.48 26.55 25.15 25.67 0.0M
2025-07-03 23.85 26.98 23.85 25.67 0.0M
2025-07-02 25.05 25.05 23.51 24.50 0.0M
2025-07-01 24.00 24.79 23.60 24.68 0.0M
2025-06-30 24.14 24.40 23.40 23.63 0.0M
2025-06-27 24.35 24.50 23.06 23.67 0.0M
2025-06-26 23.50 24.00 23.50 23.80 0.0M
2025-06-25 23.50 24.00 23.35 23.41 0.0M
2025-06-24 23.88 23.90 23.35 23.43 0.0M
2025-06-23 23.50 24.00 22.40 23.87 0.0M
2025-06-20 23.35 23.35 21.26 22.60 0.0M
2025-06-19 23.00 23.35 22.70 22.75 0.0M
2025-06-18 22.88 23.45 22.50 22.82 0.0M
2025-06-17 22.94 22.95 22.25 22.88 0.0M
2025-06-16 22.50 23.33 22.07 22.23 0.0M
2025-06-13 24.40 24.40 22.21 22.72 0.0M
2025-06-12 22.06 25.45 21.76 22.85 0.1M
2025-06-11 22.59 22.59 21.71 22.06 0.0M
2025-06-10 22.39 22.46 21.73 22.26 0.0M
2025-06-09 22.49 22.49 21.69 22.29 0.0M
2025-06-06 21.78 22.54 21.78 21.91 0.0M
2025-06-05 22.50 22.50 21.60 22.01 0.0M
2025-06-04 22.88 22.88 21.20 22.03 0.0M
2025-06-03 23.09 23.09 21.40 21.79 0.0M
2025-06-02 21.44 22.59 21.44 22.57 0.0M
2025-05-30 22.82 22.82 22.00 22.10 0.0M
2025-05-29 23.40 23.40 22.00 22.27 0.0M
2025-05-28 22.18 22.87 22.00 22.81 0.0M
2025-05-27 22.89 22.89 22.11 22.63 0.0M
2025-05-26 23.99 23.99 21.90 22.13 0.0M
2025-05-23 23.00 24.20 22.65 23.12 0.0M
2025-05-22 23.40 23.99 22.35 22.60 0.0M
2025-05-21 24.49 24.50 22.22 23.40 0.0M
2025-05-20 24.85 24.85 23.07 23.69 0.0M
2025-05-19 23.94 23.94 22.65 23.45 0.0M
2025-05-16 22.57 24.00 22.57 22.80 0.0M
2025-05-15 24.75 24.75 22.40 23.19 0.0M
2025-05-14 25.90 25.90 22.14 22.67 0.0M
2025-05-13 22.89 24.50 22.06 23.38 0.0M
2025-05-12 22.32 23.65 21.95 22.89 0.0M
2025-05-09 21.82 22.36 21.55 21.55 0.0M
2025-05-08 21.99 22.09 21.61 21.61 0.0M
2025-05-07 22.00 22.58 20.52 21.51 0.0M
2025-05-06 23.00 23.00 21.70 21.82 0.0M
2025-05-05 22.00 23.38 21.73 23.00 0.0M
2025-05-02 22.35 23.79 22.00 22.17 0.0M
2025-04-30 25.40 25.40 22.42 23.00 0.0M
2025-04-29 24.32 24.32 22.70 23.01 0.0M
2025-04-28 22.54 24.75 22.54 24.38 0.0M
2025-04-25 23.04 23.04 22.25 22.54 0.0M
2025-04-24 23.70 23.70 23.00 23.04 0.0M
2025-04-23 24.95 24.95 23.41 23.68 0.0M
2025-04-22 22.60 25.00 22.53 24.93 0.0M
2025-04-21 22.90 22.90 22.06 22.53 0.0M
2025-04-17 22.60 23.15 22.01 22.90 0.0M
2025-04-16 23.00 23.58 22.23 23.21 0.0M
2025-04-15 23.66 25.00 22.11 22.83 0.0M
2025-04-11 22.50 26.74 22.06 23.20 0.0M
2025-04-09 21.71 23.97 21.61 22.52 0.0M
2025-04-08 23.35 23.58 21.66 22.81 0.0M
2025-04-07 24.50 24.50 21.21 22.62 0.0M
2025-04-04 22.35 22.72 20.74 22.42 0.0M
2025-04-03 21.79 21.79 21.62 21.62 0.0M
2025-04-02 21.35 21.35 19.55 20.80 0.0M
2025-04-01 19.00 21.54 19.00 20.49 0.0M
2025-03-28 20.38 20.38 19.10 19.43 0.0M
2025-03-27 20.40 20.40 19.51 20.38 0.0M
2025-03-26 20.70 20.70 19.20 20.00 0.0M
2025-03-25 19.38 21.01 19.38 20.70 0.0M
2025-03-24 20.05 21.49 19.48 20.51 0.0M
2025-03-21 21.50 21.50 19.70 20.05 0.0M
2025-03-20 20.94 20.95 19.70 19.73 0.0M
2025-03-19 20.99 20.99 19.40 19.50 0.0M
2025-03-18 19.40 19.69 19.25 19.36 0.0M
2025-03-17 21.50 21.50 19.11 19.20 0.0M
2025-03-13 20.48 20.84 19.16 19.41 0.0M
2025-03-12 19.32 20.50 19.32 20.47 0.0M
2025-03-11 20.67 20.67 19.50 19.61 0.0M
2025-03-10 19.11 20.67 19.10 20.67 0.0M
2025-03-07 21.44 21.44 19.39 19.50 0.0M
2025-03-06 19.20 21.17 19.20 20.40 0.0M
2025-03-05 20.96 20.96 19.13 20.00 0.0M
2025-03-04 19.57 21.78 19.06 19.86 0.0M
2025-03-03 19.73 19.73 19.03 19.57 0.0M
2025-02-28 20.21 21.25 19.70 19.73 0.0M
2025-02-27 21.48 21.48 20.45 21.37 0.0M
2025-02-24 22.64 22.64 20.03 21.48 0.0M
2025-02-21 21.99 21.99 20.58 21.80 0.0M
2025-02-20 22.00 22.00 21.01 21.72 0.0M
2025-02-19 20.14 21.89 19.72 21.53 0.0M
2025-02-18 21.20 21.20 19.51 20.14 0.0M
2025-02-17 22.00 22.00 20.00 20.23 0.0M
2025-02-14 22.85 22.85 21.36 22.00 0.0M
2025-02-13 21.30 22.51 21.30 22.19 0.0M
2025-02-12 21.81 22.30 21.05 21.28 0.0M
2025-02-11 22.25 23.10 21.80 21.87 0.0M
2025-02-10 23.07 23.07 22.25 22.29 0.0M
2025-02-07 23.20 23.20 22.00 22.40 0.0M
2025-02-06 22.92 23.30 22.50 22.96 0.0M
2025-02-05 22.99 23.00 22.30 22.92 0.0M
2025-02-04 22.95 23.00 22.26 22.99 0.0M
2025-02-03 23.26 23.26 22.25 23.19 0.0M
2025-02-01 23.49 23.49 23.26 23.26 0.0M
2025-01-31 21.05 22.95 21.05 22.47 0.0M
2025-01-30 22.80 22.80 21.90 22.54 0.0M
2025-01-29 21.94 22.04 21.90 21.90 0.0M
2025-01-28 20.70 22.38 20.70 21.94 0.0M
2025-01-27 23.40 23.40 21.26 21.55 0.0M
2025-01-24 23.95 23.95 22.52 22.90 0.0M
2025-01-23 23.00 23.45 22.53 22.56 0.0M
2025-01-22 22.75 23.48 22.53 23.40 0.0M
2025-01-21 24.09 24.09 22.50 22.55 0.0M
2025-01-20 22.48 23.77 22.48 23.59 0.0M
2025-01-17 23.64 23.64 22.70 22.94 0.0M
2025-01-16 23.65 23.99 22.90 23.32 0.0M
2025-01-15 23.74 23.74 22.15 23.65 0.0M
2025-01-14 22.21 23.79 22.10 22.50 0.0M
2025-01-13 23.00 24.00 22.10 22.21 0.0M
2025-01-10 23.54 23.66 22.52 22.55 0.0M
2025-01-09 22.69 24.19 22.61 23.55 0.0M
2025-01-08 23.10 23.43 22.90 23.33 0.0M
2025-01-07 23.51 23.51 22.56 22.96 0.0M
2025-01-06 23.55 24.50 22.75 23.51 0.0M
2025-01-03 22.32 23.80 22.32 23.55 0.0M
2025-01-02 24.00 24.00 23.26 23.30 0.0M
2025-01-01 23.94 24.70 23.00 24.00 0.0M