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
2023-12-29 23.10 24.00 22.05 23.19 0.0M
2023-12-28 23.14 23.14 22.55 22.65 0.0M
2023-12-27 23.25 23.25 22.50 22.72 0.0M
2023-12-26 23.30 23.30 22.25 22.72 0.0M
2023-12-22 23.00 23.00 22.41 22.62 0.0M
2023-12-21 23.14 23.14 22.15 22.42 0.0M
2023-12-20 22.38 23.45 22.38 22.86 0.0M
2023-12-19 23.09 23.09 22.04 22.37 0.0M
2023-12-18 22.50 23.18 21.52 22.50 0.0M
2023-12-15 22.83 23.25 22.60 22.79 0.0M
2023-12-14 22.85 23.49 22.63 22.85 0.0M
2023-12-13 23.74 23.74 22.51 22.99 0.0M
2023-12-12 23.85 27.00 22.40 23.25 0.0M
2023-12-11 22.80 23.84 22.80 23.14 0.0M
2023-12-08 22.50 23.85 22.50 22.63 0.0M
2023-12-07 22.70 23.50 21.98 23.23 0.0M
2023-12-06 22.69 22.69 21.70 22.47 0.0M
2023-12-05 22.99 22.99 21.65 22.09 0.0M
2023-12-04 21.55 25.50 21.55 22.29 0.0M
2023-12-01 22.05 22.09 21.60 21.96 0.0M
2023-11-30 22.49 22.49 21.72 22.16 0.0M
2023-11-29 22.44 22.67 21.75 22.02 0.0M
2023-11-28 21.60 23.28 21.60 22.44 0.0M
2023-11-24 22.10 22.50 21.45 22.04 0.0M
2023-11-23 22.68 22.69 21.75 22.55 0.0M
2023-11-22 21.61 22.94 21.59 21.94 0.0M
2023-11-21 22.44 22.44 21.66 22.05 0.0M
2023-11-20 21.85 22.32 21.25 22.29 0.0M
2023-11-17 22.49 22.49 21.00 21.25 0.0M
2023-11-16 22.30 22.45 21.30 21.79 0.0M
2023-11-15 22.84 22.84 21.75 22.03 0.0M
2023-11-13 22.00 22.90 21.90 22.84 0.0M
2023-11-12 22.70 23.30 21.05 23.00 0.0M
2023-11-10 22.63 22.63 22.00 22.29 0.0M
2023-11-09 21.38 22.24 21.38 22.19 0.0M
2023-11-08 21.30 22.00 21.30 21.89 0.0M
2023-11-07 22.44 22.44 21.28 21.45 0.0M
2023-11-06 21.23 21.99 21.23 21.50 0.0M
2023-11-03 21.41 22.23 21.26 21.49 0.0M
2023-11-02 21.90 22.30 21.00 21.23 0.0M
2023-11-01 21.39 22.38 21.10 21.62 0.0M
2023-10-31 21.80 21.99 20.85 21.39 0.0M
2023-10-30 21.77 21.77 20.53 21.53 0.0M
2023-10-27 21.79 21.79 20.66 21.00 0.0M
2023-10-26 22.58 22.59 20.45 21.51 0.0M
2023-10-25 20.70 22.59 20.70 21.88 0.0M
2023-10-23 22.60 24.50 21.60 21.69 0.0M
2023-10-20 22.50 22.50 21.77 22.39 0.0M
2023-10-19 21.90 22.72 21.61 22.03 0.0M
2023-10-18 23.17 23.17 22.17 22.19 0.0M
2023-10-17 23.34 23.34 22.50 22.73 0.0M
2023-10-16 22.87 22.99 21.56 22.94 0.0M
2023-10-13 22.77 22.77 21.60 22.20 0.0M
2023-10-12 22.99 23.35 21.55 21.62 0.0M
2023-10-11 22.89 23.25 21.85 22.60 0.0M
2023-10-10 22.79 22.80 22.11 22.41 0.0M
2023-10-09 22.88 22.88 22.03 22.68 0.0M
2023-10-06 22.68 23.00 22.06 22.45 0.0M
2023-10-05 22.80 22.80 22.05 22.31 0.0M
2023-10-04 22.70 23.00 21.95 22.80 0.0M
2023-10-03 22.79 22.79 21.91 21.94 0.0M
2023-09-29 22.50 22.50 21.63 22.08 0.0M
2023-09-28 22.65 22.65 21.60 22.03 0.0M
2023-09-27 22.99 22.99 21.45 21.81 0.0M
2023-09-26 22.30 22.98 21.74 22.26 0.0M
2023-09-25 21.85 22.85 21.64 22.27 0.0M
2023-09-22 21.45 22.55 21.45 21.88 0.0M
2023-09-21 22.35 22.50 21.40 22.44 0.0M
2023-09-20 22.95 22.95 21.50 21.92 0.0M
2023-09-18 23.70 23.70 21.14 21.84 0.0M
2023-09-15 21.99 21.99 21.50 21.62 0.0M
2023-09-14 22.20 22.50 20.40 21.99 0.0M
2023-09-13 22.80 22.80 21.19 21.76 0.0M
2023-09-12 22.98 22.98 20.90 21.05 0.0M
2023-09-11 22.70 22.75 22.02 22.17 0.0M
2023-09-08 22.40 23.95 22.40 22.64 0.0M
2023-09-07 22.00 22.75 22.00 22.49 0.0M
2023-09-06 23.00 23.60 21.76 22.40 0.0M
2023-09-05 24.99 24.99 22.55 23.10 0.0M
2023-09-04 23.07 24.29 22.69 23.44 0.0M
2023-09-01 23.67 24.86 22.31 23.23 0.0M
2023-08-31 25.18 25.18 23.52 23.67 0.0M
2023-08-30 23.60 25.60 23.50 24.43 0.0M
2023-08-29 23.00 23.35 22.06 23.15 0.0M
2023-08-28 21.51 22.85 21.50 22.67 0.0M
2023-08-25 24.90 24.90 22.79 22.89 0.0M
2023-08-24 24.95 24.95 22.40 22.79 0.0M
2023-08-23 26.94 27.20 24.00 24.48 0.1M
2023-08-22 23.00 26.59 23.00 25.31 0.1M
2023-08-21 19.40 22.26 19.01 22.26 0.1M
2023-08-18 18.85 19.33 18.25 18.55 0.0M
2023-08-17 19.00 19.40 18.50 18.76 0.0M
2023-08-16 19.50 19.50 18.15 18.99 0.0M
2023-08-14 19.43 19.43 18.95 19.32 0.0M
2023-08-11 18.51 19.35 18.51 18.58 0.0M
2023-08-10 18.36 19.45 18.36 18.88 0.0M
2023-08-09 19.00 19.50 18.24 18.73 0.0M
2023-08-08 19.42 19.42 18.31 18.97 0.0M
2023-08-07 19.85 19.85 18.22 18.96 0.0M
2023-08-04 18.75 19.48 18.15 18.99 0.0M
2023-08-03 19.49 19.49 18.00 18.18 0.0M
2023-08-02 19.30 19.49 18.67 18.79 0.0M
2023-08-01 19.75 19.75 18.26 19.02 0.0M
2023-07-31 18.53 19.50 18.13 19.36 0.0M
2023-07-28 19.54 19.54 18.52 18.53 0.0M
2023-07-27 18.70 19.55 18.33 18.50 0.0M
2023-07-26 19.00 21.20 17.12 18.47 0.0M
2023-07-25 19.31 19.31 18.59 19.01 0.0M
2023-07-24 18.75 20.00 18.45 18.55 0.0M
2023-07-21 19.43 20.40 19.00 20.04 0.0M
2023-07-20 19.88 20.20 18.66 19.83 0.0M
2023-07-19 20.25 20.25 19.09 19.10 0.0M
2023-07-18 18.63 19.90 18.57 19.31 0.0M
2023-07-17 20.90 20.90 18.72 19.03 0.0M
2023-07-14 19.60 20.65 18.85 19.22 0.0M
2023-07-13 21.48 21.48 19.65 19.66 0.0M
2023-07-12 20.01 21.70 20.01 20.60 0.0M
2023-07-11 20.00 22.59 20.00 20.45 0.0M
2023-07-10 21.00 22.50 20.00 20.65 0.0M
2023-07-07 21.00 23.44 20.50 21.35 0.0M
2023-07-06 21.00 21.00 19.30 19.74 0.0M
2023-07-05 19.00 19.79 17.75 18.04 0.0M
2023-07-04 18.20 19.50 17.51 18.89 0.0M
2023-07-03 19.52 19.52 17.55 18.20 0.0M
2023-06-30 18.80 20.00 18.60 19.00 0.0M
2023-06-28 18.70 18.70 17.35 17.50 0.0M
2023-06-27 17.64 18.40 17.31 17.51 0.0M
2023-06-26 18.88 18.88 17.32 17.64 0.0M
2023-06-23 19.60 19.60 17.71 17.86 0.0M
2023-06-22 18.50 19.50 18.41 19.01 0.0M
2023-06-21 19.23 19.23 18.12 18.54 0.0M
2023-06-20 19.79 19.79 18.25 19.23 0.0M
2023-06-19 18.89 18.98 18.10 18.69 0.0M
2023-06-16 17.10 19.74 17.10 18.53 0.0M
2023-06-15 19.40 19.40 18.50 18.56 0.0M
2023-06-14 18.44 20.98 18.10 19.09 0.0M
2023-06-13 18.05 19.20 17.82 18.44 0.0M
2023-06-12 18.25 19.45 16.85 17.93 0.0M
2023-06-09 17.70 17.70 16.76 17.44 0.0M
2023-06-08 17.00 17.11 16.69 17.11 0.0M
2023-06-07 16.62 17.00 16.50 16.97 0.0M
2023-06-06 17.09 17.09 16.20 16.61 0.0M
2023-06-05 16.60 17.50 16.60 16.70 0.0M
2023-06-02 16.98 17.29 16.50 17.17 0.0M
2023-06-01 16.60 16.90 16.40 16.51 0.0M
2023-05-31 17.40 17.40 16.10 16.40 0.0M
2023-05-30 16.35 17.37 16.35 17.00 0.0M
2023-05-29 17.00 17.19 16.11 16.35 0.0M
2023-05-26 16.20 17.70 16.20 17.28 0.0M
2023-05-25 18.90 18.90 16.50 17.00 0.0M
2023-05-24 18.10 18.40 17.01 18.30 0.0M
2023-05-23 17.22 17.75 17.22 17.74 0.0M
2023-05-22 17.60 18.39 17.21 17.22 0.0M
2023-05-19 17.00 18.35 17.00 17.95 0.0M
2023-05-18 17.50 18.48 17.50 18.48 0.0M
2023-05-17 18.22 18.22 17.40 18.17 0.0M
2023-05-16 17.75 18.25 17.51 18.22 0.0M
2023-05-15 17.90 18.43 17.11 17.51 0.0M
2023-05-12 17.35 17.90 17.00 17.85 0.0M
2023-05-11 17.50 18.25 16.36 17.68 0.0M
2023-05-10 18.50 18.50 16.00 17.41 0.0M
2023-05-09 16.95 17.49 16.90 17.08 0.0M
2023-05-08 18.32 18.32 16.90 17.06 0.0M
2023-05-05 18.95 18.95 17.10 17.35 0.0M
2023-05-04 18.29 18.29 16.71 17.89 0.0M
2023-05-03 17.00 18.50 17.00 18.29 0.0M
2023-05-02 17.40 17.98 17.11 17.14 0.0M
2023-04-28 17.80 17.94 17.05 17.60 0.0M
2023-04-27 17.21 19.00 15.00 17.99 0.0M
2023-04-26 18.40 18.40 17.20 17.21 0.0M
2023-04-25 17.80 18.45 17.30 17.37 0.0M
2023-04-24 16.50 17.74 16.50 17.45 0.0M
2023-04-21 15.80 17.49 15.80 16.90 0.0M
2023-04-20 17.48 17.48 16.31 16.63 0.0M
2023-04-19 16.26 16.96 16.26 16.96 0.0M
2023-04-18 17.85 17.85 16.00 16.32 0.0M
2023-04-17 17.00 18.39 15.81 17.08 0.0M
2023-04-13 16.75 17.50 16.75 17.33 0.0M
2023-04-12 15.66 17.30 15.66 17.01 0.0M
2023-04-11 15.95 16.99 15.95 16.60 0.0M
2023-04-10 17.75 17.75 16.12 16.28 0.0M
2023-04-06 16.20 17.30 16.20 17.09 0.0M
2023-04-05 15.75 17.60 15.75 16.23 0.0M
2023-04-03 17.50 17.50 15.85 16.68 0.0M
2023-03-31 16.35 17.60 15.51 16.40 0.0M
2023-03-29 16.60 16.65 15.70 16.65 0.0M
2023-03-28 16.96 17.60 15.56 16.01 0.0M
2023-03-27 18.90 18.90 16.90 16.96 0.0M
2023-03-24 17.00 17.00 16.84 16.87 0.0M
2023-03-23 17.00 18.10 16.83 17.09 0.0M
2023-03-22 17.90 18.40 16.65 17.26 0.0M
2023-03-21 16.51 17.78 16.51 17.78 0.0M
2023-03-20 17.11 17.65 17.11 17.23 0.0M
2023-03-17 17.20 17.60 17.11 17.31 0.0M
2023-03-16 17.16 18.45 17.11 17.90 0.0M
2023-03-15 18.40 18.49 17.22 17.85 0.0M
2023-03-14 17.11 18.70 17.11 17.95 0.0M
2023-03-13 17.40 17.99 17.21 17.35 0.0M
2023-03-10 18.40 18.40 17.20 17.38 0.0M
2023-03-09 18.60 18.60 17.15 17.25 0.0M
2023-03-08 17.90 18.70 17.21 17.61 0.0M
2023-03-06 17.32 18.09 17.15 17.34 0.0M
2023-03-03 17.16 17.99 17.13 17.67 0.0M
2023-03-02 18.09 18.09 17.80 17.90 0.0M
2023-03-01 17.15 18.00 17.15 17.89 0.0M
2023-02-28 17.10 18.00 17.10 17.95 0.0M
2023-02-27 18.35 18.35 17.15 17.75 0.0M
2023-02-24 17.75 18.00 17.30 17.95 0.0M
2023-02-23 17.20 18.00 17.15 17.75 0.0M
2023-02-22 17.10 18.25 17.10 17.40 0.0M
2023-02-21 17.35 18.35 17.05 17.45 0.0M
2023-02-20 17.85 18.85 17.30 17.70 0.0M
2023-02-17 17.60 18.15 17.60 17.80 0.0M
2023-02-16 18.55 18.55 17.65 18.40 0.0M
2023-02-15 18.70 18.70 17.85 18.25 0.0M
2023-02-14 17.40 18.00 17.10 17.50 0.0M
2023-02-13 18.35 19.45 17.20 18.00 0.0M
2023-02-10 18.35 18.35 17.30 18.20 0.0M
2023-02-09 18.35 18.35 17.55 18.00 0.0M
2023-02-08 17.60 18.30 16.15 18.00 0.0M
2023-02-07 18.40 18.50 17.70 17.95 0.0M
2023-02-06 18.40 18.40 17.65 18.25 0.0M
2023-02-03 18.60 18.60 17.60 18.45 0.0M
2023-02-02 17.60 18.70 17.55 17.80 0.0M
2023-02-01 19.00 19.00 17.55 17.75 0.0M
2023-01-31 18.25 18.65 17.90 18.60 0.0M
2023-01-30 18.70 18.70 17.65 18.60 0.0M
2023-01-27 19.50 19.50 17.95 18.65 0.0M
2023-01-25 18.20 19.00 17.65 18.65 0.0M
2023-01-24 19.60 19.60 18.50 18.55 0.0M
2023-01-23 18.95 19.50 18.30 19.30 0.0M
2023-01-20 17.50 18.00 17.50 17.85 0.0M
2023-01-19 18.05 18.65 17.40 17.55 0.0M
2023-01-18 18.00 18.40 17.40 17.65 0.0M
2023-01-17 18.35 18.85 17.30 17.65 0.0M
2023-01-16 19.00 19.00 18.15 18.35 0.0M
2023-01-13 20.00 20.00 18.40 18.60 0.0M
2023-01-12 19.45 19.45 18.00 18.60 0.0M
2023-01-11 18.65 18.80 18.00 18.00 0.0M
2023-01-10 17.85 18.40 17.70 18.30 0.0M
2023-01-09 18.20 18.65 17.70 18.50 0.0M
2023-01-06 18.45 18.45 17.55 18.20 0.0M
2023-01-05 18.40 18.40 17.55 17.75 0.0M
2023-01-04 18.10 18.40 17.60 17.75 0.0M
2023-01-03 17.50 18.20 17.50 18.10 0.0M
2023-01-02 18.30 18.45 17.25 17.45 0.0M