MK Exim India Ltd (MKEX)

MKEX
🏛️ 인도 →
67.94
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 57.83 57.83 56.33 56.70 0.0M
2022-12-29 58.27 58.27 55.40 56.23 0.0M
2022-12-28 57.50 58.33 56.50 57.67 0.0M
2022-12-27 57.50 58.63 56.37 56.73 0.0M
2022-12-26 58.67 61.33 56.90 57.30 0.1M
2022-12-23 61.30 61.30 55.33 56.83 0.2M
2022-12-22 61.33 61.60 58.33 59.00 0.1M
2022-12-21 63.30 64.60 58.77 59.57 0.1M
2022-12-20 62.67 64.00 60.67 63.60 0.1M
2022-12-19 62.57 62.57 60.27 62.07 0.1M
2022-12-16 62.67 62.67 60.00 61.37 0.1M
2022-12-15 62.80 62.80 60.90 61.20 0.0M
2022-12-14 59.30 61.53 58.53 60.90 0.1M
2022-12-13 60.60 60.60 57.53 58.53 0.0M
2022-12-12 58.73 59.73 58.07 59.37 0.0M
2022-12-09 62.47 62.47 57.37 58.73 0.0M
2022-12-08 58.83 61.07 58.67 60.57 0.0M
2022-12-07 58.73 59.93 58.73 58.97 0.0M
2022-12-06 59.33 60.67 58.20 59.40 0.0M
2022-12-05 61.37 62.67 50.70 59.33 0.1M
2022-12-02 62.47 62.47 60.90 61.37 0.0M
2022-12-01 63.20 63.20 60.77 61.70 0.0M
2022-11-30 63.20 63.20 60.00 60.67 0.1M
2022-11-29 62.17 64.00 60.00 62.07 0.1M
2022-11-28 59.33 62.33 58.07 61.07 0.1M
2022-11-25 58.67 60.00 56.83 57.87 0.0M
2022-11-24 58.67 59.27 57.00 58.17 0.0M
2022-11-23 60.00 60.00 56.70 58.17 0.0M
2022-11-22 54.53 59.93 54.53 58.37 0.1M
2022-11-21 56.13 57.20 53.33 55.57 0.0M
2022-11-18 56.43 56.43 54.77 55.20 0.0M
2022-11-17 54.17 57.00 53.93 56.20 0.1M
2022-11-16 56.00 56.60 54.00 54.33 0.0M
2022-11-15 57.27 57.27 55.33 55.60 0.0M
2022-11-14 57.33 57.33 55.40 56.00 0.0M
2022-11-11 58.00 58.00 55.77 56.30 0.0M
2022-11-10 57.30 60.00 55.67 56.70 0.1M
2022-11-09 57.27 57.27 53.33 54.83 0.0M
2022-11-07 57.90 57.90 54.73 56.57 0.0M
2022-11-04 54.40 57.20 54.40 56.03 0.0M
2022-11-03 57.93 57.93 53.33 54.93 0.0M
2022-11-02 52.63 58.47 51.80 56.93 0.1M
2022-11-01 53.30 53.33 51.67 52.63 0.0M
2022-10-31 53.07 54.50 51.33 52.10 0.0M
2022-10-28 54.00 55.23 52.83 53.03 0.0M
2022-10-27 54.13 56.40 53.67 53.97 0.0M
2022-10-25 55.90 55.90 53.63 54.17 0.0M
2022-10-24 55.93 56.13 53.47 55.03 0.0M
2022-10-21 54.17 55.83 53.50 54.17 0.0M
2022-10-20 54.10 55.53 54.03 54.17 0.0M
2022-10-19 56.20 56.20 53.33 54.83 0.0M
2022-10-18 54.17 56.80 54.07 54.70 0.0M
2022-10-17 56.00 57.00 54.67 54.97 0.0M
2022-10-14 56.70 58.40 55.43 56.70 0.0M
2022-10-13 58.27 58.63 55.33 55.57 0.1M
2022-10-12 58.67 61.20 57.67 58.27 0.0M
2022-10-11 63.23 63.23 58.03 59.90 0.0M
2022-10-10 62.67 63.27 59.97 61.33 0.0M
2022-10-07 62.63 63.33 60.67 61.80 0.0M
2022-10-06 57.67 63.27 57.67 61.73 0.1M
2022-10-04 59.93 61.93 57.60 59.43 0.0M
2022-10-03 57.00 59.93 57.00 57.67 0.0M
2022-09-30 59.03 59.03 57.00 58.10 0.0M
2022-09-29 56.80 63.80 56.73 57.30 0.0M
2022-09-28 56.00 59.33 56.00 58.00 0.1M
2022-09-27 58.30 58.63 54.80 55.67 0.0M
2022-09-26 57.97 60.63 56.13 57.13 0.1M
2022-09-23 59.93 63.27 58.20 59.43 0.0M
2022-09-22 61.80 61.80 57.93 58.57 0.0M
2022-09-21 61.67 61.97 58.07 61.07 0.1M
2022-09-20 63.87 63.87 60.17 61.17 0.1M
2022-09-19 60.67 65.33 60.67 61.97 0.0M
2022-09-16 65.20 65.20 60.20 61.90 0.0M
2022-09-15 63.33 66.00 63.33 64.13 0.0M
2022-09-14 66.00 66.00 64.07 64.30 0.0M
2022-09-13 66.07 67.93 66.07 66.43 0.1M
2022-09-12 66.20 68.33 65.33 66.53 0.1M
2022-09-09 66.53 67.67 64.13 65.77 0.1M
2022-09-08 66.00 66.00 63.33 64.80 0.1M
2022-09-07 64.33 64.80 62.40 63.80 0.1M
2022-09-06 65.13 65.13 62.00 63.27 0.1M
2022-09-05 61.23 63.97 59.33 62.57 0.1M
2022-09-02 61.27 61.27 58.77 59.33 0.0M
2022-09-01 59.90 62.63 59.03 59.57 0.0M
2022-08-30 58.67 61.67 57.13 59.17 0.2M
2022-08-29 54.70 59.80 54.70 57.60 0.1M
2022-08-26 58.67 59.33 55.37 58.30 0.1M
2022-08-25 53.33 58.67 52.00 56.30 0.1M
2022-08-24 55.90 55.90 53.47 53.90 0.0M
2022-08-23 56.30 56.30 51.77 54.93 0.1M
2022-08-22 53.07 53.97 50.87 53.43 0.0M
2022-08-19 56.67 56.67 52.13 54.40 0.1M
2022-08-18 53.33 55.63 49.33 53.80 0.2M
2022-08-17 53.33 53.33 50.00 50.60 0.0M
2022-08-16 53.67 53.67 50.13 51.47 0.0M
2022-08-12 52.00 52.00 50.07 50.33 0.0M
2022-08-11 51.97 51.97 49.70 50.27 0.1M
2022-08-10 49.37 50.63 47.33 50.23 0.1M
2022-08-08 46.20 51.30 46.20 49.63 0.0M
2022-08-05 48.67 49.40 46.60 47.03 0.0M
2022-08-04 49.33 50.00 47.40 49.00 0.0M
2022-08-03 51.93 51.93 49.37 49.47 0.1M
2022-08-02 51.93 51.93 51.93 51.93 0.0M
2022-08-01 54.63 54.63 54.63 54.63 0.0M
2022-07-29 58.57 59.97 56.73 57.50 0.0M
2022-07-28 57.97 58.57 55.33 57.30 0.1M
2022-07-27 54.60 56.13 53.53 56.13 0.2M
2022-07-26 57.30 57.53 53.30 53.47 0.0M
2022-07-25 54.00 56.33 52.47 54.83 0.1M
2022-07-22 51.90 54.67 51.87 53.67 0.0M
2022-07-21 55.73 55.73 51.90 52.47 0.0M
2022-07-20 52.77 53.63 50.03 53.27 0.0M
2022-07-19 52.63 53.70 50.47 52.43 0.1M
2022-07-18 50.27 51.97 48.30 51.17 0.1M
2022-07-15 47.27 50.17 47.27 49.53 0.0M
2022-07-14 49.20 49.20 47.20 47.80 0.0M
2022-07-13 47.20 50.00 47.20 47.47 0.0M
2022-07-12 51.97 51.97 47.33 48.17 0.0M
2022-07-11 47.67 50.17 46.93 49.63 0.0M
2022-07-08 48.57 48.67 46.00 47.80 0.0M
2022-07-07 46.67 47.33 45.43 46.90 0.0M
2022-07-06 46.93 46.93 44.20 45.73 0.0M
2022-07-05 47.90 47.90 45.30 45.87 0.0M
2022-07-04 47.20 48.00 46.07 46.90 0.0M
2022-07-01 47.47 47.73 44.70 46.60 0.0M
2022-06-30 47.60 48.00 45.23 46.53 0.0M
2022-06-29 47.73 48.37 45.37 46.13 0.0M
2022-06-28 49.27 49.27 47.40 47.73 0.0M
2022-06-27 49.07 51.10 47.67 47.83 0.0M
2022-06-24 50.67 51.27 48.80 49.50 0.0M
2022-06-23 50.67 51.33 48.53 50.60 0.0M
2022-06-22 51.43 51.43 46.67 50.67 0.0M
2022-06-21 46.67 49.10 45.73 49.10 0.0M
2022-06-20 49.80 49.80 45.33 46.77 0.0M
2022-06-17 49.33 51.87 46.93 47.57 0.0M
2022-06-16 52.00 53.30 49.40 49.40 0.0M
2022-06-15 52.93 53.33 51.20 52.00 0.0M
2022-06-14 55.30 55.30 51.00 51.20 0.0M
2022-06-13 56.33 56.33 53.53 53.67 0.0M
2022-06-10 56.00 56.33 54.33 56.33 0.0M
2022-06-09 51.00 53.67 49.70 53.67 0.0M
2022-06-08 49.63 52.53 49.63 51.13 0.0M
2022-06-07 54.50 54.50 50.33 50.63 0.0M
2022-06-06 54.30 54.30 51.80 52.40 0.0M
2022-06-03 55.93 55.93 52.73 53.90 0.0M
2022-06-02 51.93 55.77 51.93 53.90 0.0M
2022-06-01 50.70 55.00 50.70 53.73 0.1M
2022-05-31 53.37 53.37 53.37 53.37 0.0M
2022-05-30 60.17 60.73 56.17 56.17 0.0M
2022-05-27 61.13 62.67 57.60 59.10 0.0M
2022-05-26 61.87 62.07 58.77 59.97 0.0M
2022-05-25 61.87 63.20 58.33 59.43 0.0M
2022-05-24 63.37 66.37 60.33 60.63 0.0M
2022-05-23 69.70 69.70 63.10 63.37 0.0M
2022-05-20 63.80 68.13 63.80 66.40 0.1M
2022-05-19 62.53 66.47 58.70 64.97 0.1M
2022-05-18 66.93 68.53 58.70 62.53 0.1M
2022-05-17 61.33 63.57 61.00 63.57 0.1M
2022-05-16 56.60 57.80 54.00 57.80 0.0M
2022-05-13 47.70 52.57 46.40 52.57 0.0M
2022-05-12 50.67 52.53 47.00 47.80 0.1M
2022-05-11 51.73 54.60 46.70 51.93 0.1M
2022-05-10 53.40 55.87 51.00 51.73 0.1M
2022-05-09 52.67 58.67 52.67 53.47 0.1M
2022-05-06 59.00 60.00 56.67 57.27 0.0M
2022-05-05 61.27 62.67 59.00 59.73 0.0M
2022-05-04 62.43 63.93 58.67 59.93 0.1M
2022-05-02 62.93 64.33 61.33 63.37 0.0M
2022-04-29 67.27 69.20 64.00 64.73 0.0M
2022-04-28 63.20 69.20 63.13 65.87 0.1M
2022-04-27 64.27 66.00 61.03 64.17 0.1M
2022-04-26 67.00 67.10 63.47 64.30 0.0M
2022-04-25 67.00 68.97 65.27 66.03 0.0M
2022-04-22 67.33 69.93 67.33 68.63 0.0M
2022-04-21 69.80 70.67 66.97 68.53 0.1M
2022-04-20 70.67 71.97 67.50 68.40 0.1M
2022-04-19 74.47 76.63 66.43 69.63 0.0M
2022-04-18 75.87 75.87 70.40 72.67 0.1M
2022-04-13 79.80 79.80 75.33 76.80 0.1M
2022-04-12 79.67 79.67 73.33 76.97 0.1M
2022-04-11 74.00 76.13 72.00 75.97 0.4M
2022-04-08 63.73 70.53 63.33 69.23 0.2M
2022-04-07 63.33 68.67 62.00 64.40 0.2M
2022-04-06 64.63 65.33 61.67 63.17 0.1M
2022-04-05 62.67 65.17 59.10 63.10 0.4M
2022-04-04 64.67 64.93 58.80 62.07 0.5M
2022-04-01 61.33 62.67 57.97 61.87 0.2M
2022-03-31 63.90 63.90 60.67 61.00 0.0M
2022-03-30 64.67 64.67 62.00 62.43 0.0M
2022-03-29 62.63 64.67 60.07 63.40 0.1M
2022-03-28 64.00 65.27 60.90 62.47 0.0M
2022-03-25 66.00 68.47 63.47 63.97 0.1M
2022-03-24 67.00 68.67 65.37 66.73 0.0M
2022-03-23 71.33 71.33 66.67 67.87 0.0M
2022-03-22 74.00 74.00 68.00 69.37 0.0M
2022-03-21 70.50 70.57 68.17 70.57 0.1M
2022-03-17 71.67 71.67 66.67 67.23 0.0M
2022-03-16 69.13 69.20 66.00 68.27 0.0M
2022-03-15 69.80 69.80 64.03 65.93 0.0M
2022-03-14 69.33 70.00 66.70 67.30 0.0M
2022-03-11 69.63 74.00 68.83 69.70 0.1M
2022-03-10 74.50 74.53 71.33 72.20 0.1M
2022-03-09 67.63 71.00 64.27 71.00 0.1M
2022-03-08 66.80 72.00 66.80 67.63 0.1M
2022-03-07 74.00 74.00 70.30 70.30 0.0M
2022-03-04 70.53 74.00 67.67 74.00 0.1M
2022-03-03 63.83 70.50 63.83 70.50 0.1M
2022-03-02 67.13 74.00 67.13 67.17 0.1M
2022-02-28 70.50 77.33 70.50 70.67 0.3M
2022-02-25 74.20 74.20 74.20 74.20 0.0M
2022-02-24 78.10 78.10 78.10 78.10 0.0M
2022-02-23 82.20 82.20 82.20 82.20 0.0M
2022-02-22 86.50 86.50 86.50 86.50 0.0M
2022-02-21 91.03 91.03 91.03 91.03 0.0M
2022-02-18 95.80 95.80 95.80 95.80 0.0M
2022-02-17 110.53 110.53 100.83 100.83 0.1M
2022-02-16 106.00 106.13 101.33 106.13 0.0M
2022-02-15 101.10 101.13 91.53 101.10 0.1M
2022-02-14 96.37 96.37 87.23 96.33 0.1M
2022-02-11 91.80 91.80 91.80 91.80 0.0M
2022-02-10 87.43 87.43 79.17 87.43 0.2M
2022-02-09 83.30 83.30 83.30 83.30 0.0M
2022-02-08 79.33 79.33 79.07 79.33 0.0M
2022-02-07 77.60 77.60 73.13 75.64 0.3M
2022-02-04 73.91 73.91 72.22 73.91 0.2M
2022-02-03 70.44 70.44 68.22 70.40 0.4M
2022-02-02 67.10 67.10 67.10 67.10 0.0M
2022-02-01 63.91 63.91 63.91 63.91 0.0M
2022-01-31 60.88 60.88 60.88 60.88 0.0M
2022-01-28 53.36 57.99 53.36 57.99 0.0M
2022-01-27 55.33 58.03 55.13 55.23 0.1M
2022-01-25 58.03 58.03 58.03 58.03 0.0M
2022-01-24 61.08 61.08 61.08 61.08 0.1M
2022-01-21 63.78 66.89 63.72 64.29 0.1M
2022-01-20 71.11 71.11 67.07 67.07 0.1M
2022-01-19 70.74 70.74 64.01 70.59 0.4M
2022-01-18 60.98 67.38 60.98 67.38 0.6M
2022-01-17 64.18 64.18 64.18 64.18 0.0M
2022-01-14 67.56 67.56 67.56 67.56 0.0M
2022-01-13 71.11 71.11 71.11 71.11 0.0M
2022-01-12 74.84 74.84 74.84 74.84 0.0M
2022-01-11 78.78 78.78 78.78 78.78 0.1M
2022-01-10 91.63 91.63 82.92 82.92 0.2M
2022-01-07 87.28 87.28 87.28 87.28 0.1M
2022-01-06 82.99 83.12 80.76 83.12 0.3M
2022-01-05 79.17 79.17 79.17 79.17 0.1M
2022-01-04 75.40 75.40 75.40 75.40 0.0M
2022-01-03 71.81 71.81 71.81 71.81 0.0M