Mercantile Ventures Ltd (MRCA)

MRCA
🏛️ 인도 →
29.33
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 17.50 18.80 17.50 17.75 0.0M
2022-12-29 18.75 18.75 17.25 18.30 0.0M
2022-12-28 18.70 18.70 17.50 17.95 0.0M
2022-12-27 18.20 18.65 17.95 18.30 0.0M
2022-12-26 18.70 18.70 17.15 17.65 0.0M
2022-12-23 18.75 18.75 16.25 17.10 0.0M
2022-12-22 19.40 19.70 18.20 18.75 0.0M
2022-12-21 19.60 19.75 18.55 19.00 0.0M
2022-12-20 20.80 20.80 18.80 19.60 0.0M
2022-12-19 19.20 19.75 18.60 19.35 0.0M
2022-12-16 19.50 19.50 18.80 19.20 0.0M
2022-12-15 18.85 19.40 18.85 19.40 0.0M
2022-12-14 18.65 19.45 18.35 19.40 0.0M
2022-12-13 19.85 19.85 18.75 19.00 0.0M
2022-12-12 19.85 20.00 18.85 19.65 0.0M
2022-12-09 20.20 20.20 19.20 19.85 0.0M
2022-12-08 19.50 19.90 19.10 19.80 0.0M
2022-12-07 19.85 19.85 18.70 19.50 0.0M
2022-12-06 18.60 19.80 18.60 19.15 0.0M
2022-12-05 18.80 19.85 18.80 19.00 0.0M
2022-12-02 19.45 20.50 19.05 19.15 0.0M
2022-12-01 18.90 19.80 18.75 19.30 0.0M
2022-11-30 19.30 20.40 18.65 19.05 0.0M
2022-11-29 18.65 19.35 18.40 18.90 0.0M
2022-11-28 19.55 19.80 18.65 19.40 0.0M
2022-11-25 19.75 19.75 18.35 19.15 0.0M
2022-11-24 19.80 19.80 18.40 18.70 0.0M
2022-11-23 18.60 19.80 17.50 19.35 0.0M
2022-11-22 18.55 19.70 18.05 18.70 0.0M
2022-11-21 19.70 19.70 18.80 19.25 0.0M
2022-11-18 20.30 20.30 18.10 19.30 0.0M
2022-11-17 18.40 19.45 18.40 18.90 0.0M
2022-11-16 19.55 19.75 18.05 18.20 0.0M
2022-11-15 20.05 20.05 17.25 18.90 0.0M
2022-11-14 18.90 20.25 18.90 19.25 0.0M
2022-11-11 20.25 20.25 18.65 19.25 0.0M
2022-11-10 20.05 20.25 19.50 20.15 0.0M
2022-11-09 19.75 20.50 19.10 19.45 0.0M
2022-11-07 20.85 20.95 19.50 20.70 0.0M
2022-11-04 19.25 19.95 19.25 19.50 0.0M
2022-11-03 21.20 21.20 19.10 20.25 0.0M
2022-11-02 19.30 20.70 19.30 19.75 0.0M
2022-11-01 20.15 20.15 19.25 19.30 0.0M
2022-10-31 19.10 19.85 18.30 19.25 0.0M
2022-10-28 19.10 21.00 19.10 19.30 0.0M
2022-10-27 19.05 19.95 19.05 19.40 0.0M
2022-10-25 20.70 20.70 19.45 20.00 0.0M
2022-10-24 18.25 21.00 18.25 19.70 0.0M
2022-10-21 21.00 21.00 20.00 20.25 0.0M
2022-10-20 18.80 20.85 18.80 20.35 0.0M
2022-10-19 21.50 21.50 19.35 20.25 0.0M
2022-10-18 21.80 23.70 20.70 21.55 0.0M
2022-10-17 21.00 21.45 20.20 20.85 0.0M
2022-10-14 20.60 20.60 18.80 19.80 0.0M
2022-10-13 19.95 20.85 17.85 19.80 0.0M
2022-10-12 17.70 19.70 17.70 19.55 0.0M
2022-10-11 18.60 19.35 18.60 19.35 0.0M
2022-10-10 19.50 19.50 18.20 19.15 0.0M
2022-10-07 20.45 20.45 17.65 19.65 0.0M
2022-10-06 19.00 20.95 18.55 19.00 0.0M
2022-10-04 19.90 19.95 18.60 19.15 0.0M
2022-10-03 21.00 21.00 18.70 19.25 0.0M
2022-09-30 19.55 19.90 19.25 19.70 0.0M
2022-09-29 18.55 20.45 18.20 19.55 0.0M
2022-09-28 19.00 20.30 17.95 18.90 0.0M
2022-09-27 18.25 20.30 17.80 18.65 0.0M
2022-09-26 20.00 21.40 17.35 18.60 0.0M
2022-09-23 20.90 20.90 20.25 20.30 0.0M
2022-09-22 21.75 22.75 20.20 20.95 0.0M
2022-09-21 20.15 22.45 20.00 21.20 0.0M
2022-09-20 21.15 22.10 19.60 21.65 0.0M
2022-09-19 19.10 21.50 19.10 21.15 0.0M
2022-09-16 20.30 20.30 19.10 19.45 0.0M
2022-09-15 21.75 21.75 19.10 19.55 0.0M
2022-09-14 21.80 21.80 20.10 20.35 0.0M
2022-09-13 21.25 21.50 19.80 20.50 0.0M
2022-09-12 20.00 22.60 19.00 21.30 0.0M
2022-09-09 19.80 21.90 19.50 20.70 0.0M
2022-09-08 18.75 21.90 18.75 20.05 0.0M
2022-09-07 18.25 19.65 18.25 19.25 0.0M
2022-09-06 19.55 19.95 18.75 19.05 0.0M
2022-09-05 19.80 19.80 18.50 19.35 0.0M
2022-09-02 18.30 21.40 17.65 19.60 0.0M
2022-09-01 17.40 20.70 17.40 19.00 0.0M
2022-08-30 17.90 18.55 17.35 18.00 0.0M
2022-08-29 18.65 18.70 17.10 17.80 0.0M
2022-08-26 17.25 18.50 17.10 17.85 0.0M
2022-08-25 17.15 18.15 17.00 17.25 0.0M
2022-08-24 17.00 17.80 17.00 17.15 0.0M
2022-08-23 18.10 18.15 16.90 17.65 0.0M
2022-08-22 17.55 18.75 15.55 17.95 0.0M
2022-08-19 17.90 18.20 17.15 17.45 0.0M
2022-08-18 16.05 18.45 16.05 17.85 0.0M
2022-08-17 17.65 18.30 17.35 17.95 0.0M
2022-08-16 17.65 18.30 17.30 17.65 0.0M
2022-08-12 18.45 18.45 17.55 18.30 0.0M
2022-08-11 18.75 18.75 17.70 18.40 0.0M
2022-08-10 18.20 18.60 17.70 17.75 0.0M
2022-08-08 17.65 18.80 17.65 18.05 0.0M
2022-08-05 17.55 18.70 17.55 18.45 0.0M
2022-08-04 18.00 18.00 17.70 18.00 0.0M
2022-08-03 20.90 20.90 17.55 18.70 0.0M
2022-08-02 17.50 18.40 17.50 18.10 0.0M
2022-08-01 18.50 19.25 17.40 17.50 0.0M
2022-07-29 18.65 18.65 17.60 18.20 0.0M
2022-07-28 19.80 19.80 17.60 18.20 0.0M
2022-07-27 18.80 18.80 17.35 17.75 0.0M
2022-07-26 19.20 19.20 17.25 17.45 0.0M
2022-07-25 18.50 18.50 17.85 18.40 0.0M
2022-07-22 17.35 19.70 16.80 18.50 0.0M
2022-07-21 17.55 19.30 17.30 18.00 0.0M
2022-07-20 17.75 18.70 17.25 18.55 0.0M
2022-07-19 18.70 18.70 16.90 18.45 0.0M
2022-07-18 16.80 18.75 16.80 17.15 0.0M
2022-07-15 17.50 17.75 16.65 17.10 0.0M
2022-07-14 17.00 17.90 16.55 17.85 0.0M
2022-07-13 17.25 18.20 16.50 17.00 0.0M
2022-07-12 18.20 19.70 17.20 17.65 0.0M
2022-07-11 17.50 18.40 16.65 18.35 0.0M
2022-07-08 18.45 18.45 16.15 17.05 0.0M
2022-07-07 17.00 18.50 17.00 18.05 0.0M
2022-07-06 17.00 18.70 17.00 17.10 0.0M
2022-07-05 17.55 17.55 17.05 17.05 0.0M
2022-07-04 17.50 18.35 16.45 17.05 0.0M
2022-07-01 18.50 18.50 15.70 17.00 0.0M
2022-06-30 17.40 17.95 16.30 16.60 0.0M
2022-06-29 16.55 17.45 16.05 16.70 0.0M
2022-06-28 19.30 19.30 16.70 17.60 0.0M
2022-06-27 17.05 19.60 17.05 17.90 0.0M
2022-06-24 18.15 19.05 17.30 17.85 0.0M
2022-06-23 20.35 20.35 16.30 18.85 0.0M
2022-06-22 19.90 19.90 16.85 18.90 0.0M
2022-06-21 19.00 19.50 16.80 16.85 0.0M
2022-06-20 20.80 20.80 17.00 17.10 0.0M
2022-06-17 18.40 18.90 16.15 18.20 0.0M
2022-06-16 17.75 18.50 17.00 17.10 0.0M
2022-06-15 19.85 19.85 16.20 17.45 0.0M
2022-06-14 21.75 21.75 16.20 18.55 0.0M
2022-06-13 21.35 21.40 18.15 19.40 0.0M
2022-06-10 18.80 19.85 18.05 19.30 0.0M
2022-06-09 19.40 20.00 18.30 18.50 0.0M
2022-06-08 18.25 19.80 18.25 19.00 0.0M
2022-06-07 18.60 20.20 18.60 19.80 0.0M
2022-06-06 20.35 20.35 18.55 19.30 0.0M
2022-06-03 18.35 20.50 18.00 20.35 0.0M
2022-06-02 17.60 20.00 17.60 19.10 0.0M
2022-06-01 20.60 20.60 17.60 19.10 0.0M
2022-05-31 19.25 19.25 16.85 18.90 0.0M
2022-05-30 17.35 18.50 17.35 17.70 0.0M
2022-05-27 17.65 17.70 16.60 16.85 0.0M
2022-05-26 16.95 16.95 15.30 16.10 0.0M
2022-05-25 17.70 17.70 15.75 16.15 0.0M
2022-05-24 18.15 18.15 16.50 17.35 0.0M
2022-05-23 18.90 18.90 16.10 17.35 0.0M
2022-05-20 16.35 17.95 15.55 17.80 0.0M
2022-05-19 18.00 18.75 16.40 17.00 0.0M
2022-05-18 18.70 18.75 17.50 18.00 0.0M
2022-05-17 17.30 19.20 17.30 18.40 0.0M
2022-05-16 18.10 19.45 16.60 19.15 0.0M
2022-05-13 18.80 20.10 16.75 18.30 0.0M
2022-05-12 19.70 19.75 17.80 18.40 0.0M
2022-05-11 19.40 20.70 17.50 18.35 0.0M
2022-05-10 18.55 20.65 18.55 19.40 0.0M
2022-05-09 20.15 20.70 18.40 19.65 0.0M
2022-05-06 19.75 20.00 18.35 19.75 0.0M
2022-05-05 18.35 20.00 18.35 19.80 0.0M
2022-05-04 21.70 21.75 18.90 19.90 0.0M
2022-05-02 22.75 22.75 19.00 20.50 0.0M
2022-04-29 21.35 23.85 20.30 21.00 0.0M
2022-04-28 20.85 22.00 19.80 21.75 0.0M
2022-04-27 21.55 21.55 19.60 20.00 0.0M
2022-04-26 21.85 22.70 21.00 21.45 0.0M
2022-04-25 23.00 23.75 21.20 22.75 0.0M
2022-04-22 22.90 22.90 20.55 22.45 0.0M
2022-04-21 22.35 22.35 20.55 21.95 0.0M
2022-04-20 21.50 21.75 20.10 21.50 0.0M
2022-04-19 20.00 21.00 19.30 19.90 0.0M
2022-04-18 20.75 20.75 19.20 19.35 0.0M
2022-04-13 21.65 21.65 20.00 20.30 0.0M
2022-04-12 22.00 22.70 19.40 19.75 0.0M
2022-04-11 23.20 23.20 20.00 21.20 0.0M
2022-04-08 21.90 22.00 18.80 21.25 0.0M
2022-04-07 19.50 21.20 18.70 20.10 0.0M
2022-04-06 19.25 19.60 18.60 19.45 0.0M
2022-04-05 18.35 19.25 17.50 18.70 0.0M
2022-04-04 17.90 18.75 17.85 18.35 0.0M
2022-04-01 18.65 18.65 17.20 17.90 0.0M
2022-03-31 18.00 18.75 17.25 17.90 0.0M
2022-03-30 17.05 18.20 17.05 18.00 0.0M
2022-03-29 17.25 18.40 17.25 17.40 0.0M
2022-03-28 17.60 18.40 17.10 17.55 0.0M
2022-03-25 18.60 18.60 17.80 17.95 0.0M
2022-03-24 16.90 18.35 16.90 18.30 0.0M
2022-03-23 18.45 18.50 17.65 17.75 0.0M
2022-03-22 18.00 18.45 17.60 18.45 0.0M
2022-03-21 18.50 19.40 17.80 18.50 0.0M
2022-03-17 17.85 18.80 17.85 18.50 0.0M
2022-03-16 19.25 19.25 17.60 17.95 0.0M
2022-03-15 17.90 19.00 17.90 18.40 0.0M
2022-03-14 17.85 19.60 17.85 18.50 0.0M
2022-03-11 18.75 19.70 18.75 18.75 0.0M
2022-03-10 18.50 19.50 18.50 18.80 0.0M
2022-03-09 18.55 19.00 18.05 18.60 0.0M
2022-03-08 18.55 19.80 18.55 19.00 0.0M
2022-03-07 19.00 19.00 17.40 18.90 0.0M
2022-03-04 19.15 19.50 18.30 18.30 0.0M
2022-03-03 20.25 20.25 18.60 19.25 0.0M
2022-03-02 19.55 19.60 18.35 19.55 0.0M
2022-02-28 19.00 19.00 18.50 18.95 0.0M
2022-02-25 19.00 19.00 17.30 18.10 0.0M
2022-02-24 19.45 19.45 18.10 18.10 0.0M
2022-02-23 19.00 19.05 17.30 19.05 0.0M
2022-02-22 17.25 19.00 17.25 18.15 0.0M
2022-02-21 19.00 19.00 18.05 18.15 0.0M
2022-02-18 20.00 20.00 18.65 19.00 0.0M
2022-02-17 21.55 21.55 19.60 19.60 0.0M
2022-02-16 21.50 21.50 20.60 20.60 0.0M
2022-02-15 20.40 21.90 20.40 21.65 0.0M
2022-02-14 22.55 22.55 21.45 21.45 0.0M
2022-02-11 22.10 23.40 22.10 22.55 0.0M
2022-02-10 22.25 23.85 22.25 23.25 0.0M
2022-02-09 23.70 23.75 21.60 23.40 0.0M
2022-02-08 23.70 23.70 22.60 22.65 0.0M
2022-02-07 23.20 24.60 22.60 23.70 0.0M
2022-02-04 24.65 24.70 22.60 23.75 0.0M
2022-02-03 23.65 23.65 22.20 23.65 0.0M
2022-02-02 22.65 22.65 21.60 22.55 0.0M
2022-02-01 22.65 22.65 20.60 21.65 0.0M
2022-01-31 22.40 22.50 21.60 21.60 0.0M
2022-01-28 22.15 23.25 21.10 21.50 0.0M
2022-01-27 24.00 24.00 22.05 22.15 0.0M
2022-01-25 22.75 24.20 22.75 22.95 0.0M
2022-01-24 24.50 24.50 23.10 23.20 0.0M
2022-01-21 24.25 24.50 23.05 24.30 0.0M
2022-01-20 24.65 24.85 23.30 24.25 0.0M
2022-01-19 25.00 25.95 23.95 24.50 0.0M
2022-01-18 26.45 26.45 24.65 25.20 0.0M
2022-01-17 24.85 26.60 24.10 25.90 0.0M
2022-01-14 26.70 26.70 24.25 25.35 0.0M
2022-01-13 26.30 26.30 25.00 25.50 0.0M
2022-01-12 26.95 27.85 25.35 26.30 0.0M
2022-01-11 25.65 26.90 24.50 26.55 0.0M
2022-01-10 24.80 26.10 24.05 25.65 0.0M
2022-01-07 24.10 25.75 24.10 25.30 0.0M
2022-01-06 25.00 25.00 24.55 24.55 0.0M
2022-01-05 27.10 27.10 25.75 25.80 0.0M
2022-01-04 29.85 29.85 27.10 27.10 0.0M
2022-01-03 26.85 29.70 25.80 28.50 0.0M