Milk Food Ltd (MLKF)

MLKF
🏛️ 인도 →
79.04
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 78.00 78.00 78.00 78.00 0.1K
09:50 78.00 78.00 78.00 78.00 0.0K
09:55 78.00 78.00 78.00 78.00 0.0K
10:05 78.00 78.00 78.00 78.00 0.0K
10:20 78.90 78.90 78.90 78.90 0.0K
10:55 78.51 78.51 78.51 78.51 0.1K
11:05 78.80 78.80 78.00 78.00 0.6K
11:40 78.90 78.90 78.90 78.90 0.1K
11:45 78.00 78.00 78.00 78.00 0.1K
11:50 78.00 78.00 78.00 78.00 0.0K
12:25 78.00 78.00 78.00 78.00 0.0K
13:20 78.00 78.00 78.00 78.00 0.4K
13:25 78.90 78.90 78.90 78.90 0.0K
14:15 76.56 76.56 76.56 76.56 1.7K
15:10 76.90 76.90 76.90 76.90 0.6K
15:15 76.90 78.89 76.90 78.89 0.7K
15:20 78.89 78.89 78.89 78.89 0.0K
15:25 77.00 77.23 76.91 77.23 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-07 79.77 80.00 78.20 79.04 0.0M
2025-10-06 77.67 80.00 77.50 77.97 0.0M
2025-10-03 76.50 78.90 76.50 77.23 0.0M
2025-10-01 76.50 79.70 76.50 78.20 0.0M
2025-09-30 78.42 80.49 70.65 76.20 0.0M
2025-09-29 79.90 80.90 78.10 78.42 0.0M
2025-09-26 80.88 80.88 78.50 79.02 0.0M
2025-09-25 81.30 81.30 79.80 80.00 0.0M
2025-09-24 81.75 82.40 79.55 79.79 0.0M
2025-09-23 83.85 84.00 81.10 81.25 0.0M
2025-09-22 83.50 84.48 81.90 82.26 0.0M
2025-09-19 81.57 83.90 81.57 82.84 0.0M
2025-09-18 81.90 82.00 80.80 81.57 0.0M
2025-09-17 81.10 83.73 80.00 81.21 0.0M
2025-09-16 81.20 82.97 80.00 82.14 0.0M
2025-09-15 79.67 84.00 78.10 82.12 0.0M
2025-09-12 81.10 81.79 79.00 79.67 0.0M
2025-09-11 81.00 82.00 81.00 81.38 0.0M
2025-09-10 82.43 83.49 81.50 82.17 0.0M
2025-09-09 83.90 84.99 81.57 82.43 0.0M
2025-09-08 84.00 84.00 80.00 80.52 0.0M
2025-09-05 84.00 84.00 81.15 82.83 0.0M
2025-09-04 83.50 86.40 80.00 83.01 0.0M
2025-09-03 76.79 87.50 75.37 82.19 0.1M
2025-09-02 73.22 77.50 72.55 74.62 0.0M
2025-09-01 71.30 73.00 71.30 72.86 0.0M
2025-08-29 72.01 73.00 70.15 71.40 0.0M
2025-08-28 73.52 75.00 72.00 73.36 0.0M
2025-08-26 74.50 75.20 73.51 73.88 0.0M
2025-08-25 76.00 76.00 73.00 74.04 0.0M
2025-08-22 76.20 77.90 75.50 75.64 0.0M
2025-08-21 77.81 78.20 75.70 77.22 0.0M
2025-08-20 77.00 77.57 76.15 77.31 0.0M
2025-08-19 78.40 78.40 76.11 77.59 0.0M
2025-08-18 78.00 78.80 75.16 77.69 0.0M
2025-08-14 76.51 77.00 76.05 76.15 0.0M
2025-08-13 77.50 78.25 76.25 76.51 0.0M
2025-08-12 78.25 79.90 76.11 76.78 0.0M
2025-08-11 80.45 80.45 76.00 76.89 0.0M
2025-08-08 77.00 78.75 76.89 77.50 0.0M
2025-08-07 79.50 80.89 76.00 76.89 0.0M
2025-08-06 81.49 81.49 79.00 79.41 0.0M
2025-08-05 80.10 81.77 80.00 80.25 0.0M
2025-08-04 80.25 81.79 80.25 80.71 0.0M
2025-08-01 80.31 82.45 80.31 81.89 0.0M
2025-07-31 81.79 82.89 80.10 80.28 0.0M
2025-07-30 81.89 81.89 80.30 81.41 0.0M
2025-07-29 81.81 81.81 78.66 80.61 0.0M
2025-07-28 80.16 81.95 80.16 80.98 0.0M
2025-07-25 82.63 83.90 80.25 80.92 0.0M
2025-07-24 80.90 83.50 80.49 83.16 0.0M
2025-07-23 81.00 81.00 80.10 80.49 0.0M
2025-07-22 81.90 82.69 80.50 81.00 0.0M
2025-07-21 81.09 81.80 80.00 81.01 0.0M
2025-07-18 81.27 81.90 80.54 81.09 0.0M
2025-07-17 81.10 82.99 80.54 81.28 0.0M
2025-07-16 80.75 82.90 80.75 82.18 0.0M
2025-07-15 81.99 82.70 80.50 80.81 0.0M
2025-07-14 82.70 82.70 80.13 80.78 0.0M
2025-07-11 81.50 83.25 81.15 81.90 0.0M
2025-07-10 81.00 83.00 80.10 81.91 0.0M
2025-07-09 83.42 83.99 82.64 83.17 0.0M
2025-07-08 83.95 84.00 82.50 83.42 0.0M
2025-07-07 83.88 83.88 81.20 83.55 0.0M
2025-07-04 83.00 84.00 81.52 82.61 0.0M
2025-07-03 84.20 84.20 82.09 83.00 0.0M
2025-07-02 83.90 83.90 82.00 82.62 0.0M
2025-07-01 82.60 84.39 82.60 82.82 0.0M
2025-06-30 83.00 83.85 82.50 82.59 0.0M
2025-06-27 82.43 83.44 81.52 83.06 0.0M
2025-06-26 84.00 84.00 81.22 82.43 0.0M
2025-06-25 84.34 84.40 81.20 83.06 0.0M
2025-06-24 81.85 84.20 79.00 81.34 0.0M
2025-06-23 82.90 83.90 81.18 81.85 0.0M
2025-06-20 82.90 84.29 81.05 82.38 0.0M
2025-06-19 83.50 88.00 82.01 82.55 0.0M
2025-06-18 83.97 84.94 81.06 83.58 0.0M
2025-06-17 82.77 84.87 82.77 83.97 0.0M
2025-06-16 82.00 83.00 80.30 82.77 0.0M
2025-06-13 81.70 82.90 81.70 82.29 0.0M
2025-06-12 84.30 84.30 77.30 81.69 0.0M
2025-06-11 84.67 85.87 84.00 84.03 0.0M
2025-06-10 82.30 86.00 82.30 84.51 0.0M
2025-06-09 83.90 83.90 82.23 83.62 0.0M
2025-06-06 81.05 84.48 81.05 83.04 0.0M
2025-06-05 84.49 85.50 82.01 83.03 0.0M
2025-06-04 82.66 84.00 82.01 83.35 0.0M
2025-06-03 83.80 83.80 82.00 82.80 0.0M
2025-06-02 82.86 83.89 82.00 82.88 0.0M
2025-05-30 84.50 84.50 82.00 82.45 0.0M
2025-05-29 84.00 84.00 81.60 83.33 0.0M
2025-05-28 84.59 84.59 81.60 83.49 0.0M
2025-05-27 84.94 84.94 84.00 84.59 0.0M
2025-05-26 84.00 84.90 83.11 84.81 0.0M
2025-05-23 84.09 85.00 82.85 83.98 0.0M
2025-05-22 85.00 85.00 81.16 84.09 0.0M
2025-05-21 85.65 85.65 83.00 84.87 0.0M
2025-05-20 84.64 86.85 84.50 84.55 0.0M
2025-05-19 85.00 85.80 81.55 84.94 0.0M
2025-05-16 85.00 85.00 82.07 84.59 0.0M
2025-05-15 83.44 85.00 82.55 84.88 0.0M
2025-05-14 80.65 85.49 80.65 83.44 0.0M
2025-05-13 82.81 86.00 80.02 84.15 0.0M
2025-05-12 82.90 84.49 81.03 82.81 0.0M
2025-05-09 77.00 82.90 75.46 80.45 0.0M
2025-05-08 83.49 83.49 78.16 81.27 0.0M
2025-05-07 79.25 83.98 79.01 81.90 0.0M
2025-05-06 83.34 84.00 81.50 82.26 0.0M
2025-05-05 82.63 84.49 81.11 83.34 0.0M
2025-05-02 84.20 86.50 80.00 81.01 0.0M
2025-04-30 86.03 86.50 83.50 83.89 0.0M
2025-04-29 84.00 86.50 83.80 86.03 0.0M
2025-04-28 83.00 86.39 83.00 84.52 0.0M
2025-04-25 90.00 90.00 81.00 83.14 0.0M
2025-04-24 85.51 89.00 85.51 87.78 0.0M
2025-04-23 89.34 89.34 86.10 87.31 0.0M
2025-04-22 85.25 89.50 85.25 87.59 0.0M
2025-04-21 85.00 90.00 84.30 86.57 0.0M
2025-04-17 88.00 89.90 83.70 86.15 0.0M
2025-04-16 83.70 88.44 81.20 87.85 0.0M
2025-04-15 77.10 84.40 77.10 83.47 0.0M
2025-04-11 73.00 78.59 73.00 77.42 0.0M
2025-04-09 72.05 75.50 72.05 75.21 0.0M
2025-04-08 74.00 75.80 72.00 75.38 0.0M
2025-04-07 74.00 74.00 70.10 72.99 0.0M
2025-04-04 72.72 74.85 71.00 74.14 0.0M
2025-04-03 73.80 73.80 70.00 73.20 0.0M
2025-04-02 67.50 72.00 65.25 71.31 0.0M
2025-04-01 61.25 66.80 61.25 65.73 0.0M
2025-03-28 67.17 69.00 63.04 63.42 0.0M
2025-03-27 71.34 72.33 65.72 67.17 0.0M
2025-03-26 74.48 74.48 70.20 71.34 0.0M
2025-03-25 75.00 75.00 73.00 73.02 0.0M
2025-03-24 76.80 76.80 73.11 74.34 0.0M
2025-03-21 75.00 75.50 73.01 74.18 0.0M
2025-03-20 74.25 75.00 72.00 74.30 0.0M
2025-03-19 75.00 75.80 72.05 74.22 0.0M
2025-03-18 76.80 76.80 74.50 74.79 0.0M
2025-03-17 78.00 79.00 75.51 76.01 0.0M
2025-03-13 78.10 80.50 77.16 77.72 0.0M
2025-03-12 81.00 81.00 78.10 79.79 0.0M
2025-03-11 83.50 83.50 80.00 80.58 0.0M
2025-03-10 83.00 85.00 80.01 81.35 0.0M
2025-03-07 82.00 82.00 80.00 81.87 0.0M
2025-03-06 79.00 81.90 79.00 81.00 0.0M
2025-03-05 76.65 81.00 76.65 80.43 0.0M
2025-03-04 75.05 80.50 75.05 78.51 0.0M
2025-03-03 81.00 81.00 78.00 78.28 0.0M
2025-02-28 80.00 81.25 78.00 80.20 0.0M
2025-02-27 87.90 89.90 78.15 81.07 0.0M
2025-02-25 89.90 89.90 83.00 84.11 0.0M
2025-02-24 88.90 90.00 83.55 86.11 0.0M
2025-02-21 86.50 89.84 86.50 87.65 0.0M
2025-02-20 84.00 89.00 84.00 87.09 0.0M
2025-02-19 82.80 86.55 82.10 84.00 0.0M
2025-02-18 88.70 88.70 79.77 82.65 0.0M
2025-02-17 95.50 95.50 86.00 88.63 0.0M
2025-02-14 95.02 96.50 92.40 94.10 0.0M
2025-02-13 97.70 97.75 92.90 94.76 0.0M
2025-02-12 92.50 95.00 92.00 93.45 0.0M
2025-02-11 96.80 98.92 87.00 93.13 0.0M
2025-02-10 101.41 101.41 96.00 96.66 0.0M
2025-02-07 100.99 102.00 100.99 101.41 0.0M
2025-02-06 100.00 101.00 99.00 100.82 0.0M
2025-02-05 99.50 100.00 97.00 98.47 0.0M
2025-02-04 95.10 100.00 95.10 98.39 0.0M
2025-02-03 96.65 104.00 96.65 99.08 0.0M
2025-02-01 98.40 100.85 96.60 100.35 0.0M
2025-01-31 98.40 98.40 93.55 97.70 0.0M
2025-01-30 96.90 98.50 94.60 95.85 0.0M
2025-01-29 93.00 95.80 93.00 94.30 0.0M
2025-01-28 95.35 97.95 90.60 95.30 0.0M
2025-01-27 97.30 97.30 95.00 95.35 0.0M
2025-01-24 99.90 100.95 97.30 97.30 0.0M
2025-01-23 99.20 104.00 97.20 98.35 0.0M
2025-01-22 100.25 103.90 97.65 99.20 0.0M
2025-01-21 103.45 105.50 100.50 102.75 0.0M
2025-01-20 100.05 105.85 99.05 103.45 0.0M
2025-01-17 105.00 105.00 101.80 102.30 0.0M
2025-01-16 104.10 106.65 102.00 103.75 0.0M
2025-01-15 104.10 106.85 102.05 102.90 0.0M
2025-01-14 106.90 106.90 101.10 102.05 0.0M
2025-01-13 105.00 108.90 103.65 103.95 0.0M
2025-01-10 110.90 110.90 103.65 107.00 0.0M
2025-01-09 112.45 112.45 108.00 108.90 0.0M
2025-01-08 112.95 112.95 109.50 110.65 0.0M
2025-01-07 110.60 113.70 110.25 111.05 0.0M
2025-01-06 115.90 115.90 110.25 110.65 0.0M
2025-01-03 114.90 116.45 113.45 114.45 0.0M
2025-01-02 115.25 115.25 113.40 113.80 0.0M
2025-01-01 113.20 115.70 113.00 113.40 0.0M