Modern Dairies Ltd (MDRD)

MDRD
🏛️ 인도 →
43.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 48.40 48.40 48.40 48.40 0.0K
09:35 48.05 48.40 48.05 48.40 1.4K
09:40 48.40 48.42 48.40 48.42 0.1K
09:50 48.50 48.50 48.50 48.50 0.0K
09:55 49.00 49.00 49.00 49.00 0.0K
10:00 49.00 49.00 49.00 49.00 0.5K
10:40 48.69 48.69 48.69 48.69 0.0K
10:45 48.69 48.69 48.69 48.69 0.1K
11:15 48.04 48.04 48.04 48.04 0.7K
11:30 48.00 48.00 48.00 48.00 0.5K
11:50 47.55 48.58 47.55 48.58 0.9K
11:55 48.58 48.58 48.58 48.58 0.2K
12:10 47.60 47.60 47.60 47.60 0.1K
12:15 48.57 48.57 48.57 48.57 0.1K
12:20 48.57 48.57 48.57 48.57 0.1K
12:40 47.61 47.61 47.61 47.61 0.5K
12:45 48.44 48.44 48.44 48.44 0.2K
12:50 48.44 48.44 48.44 48.44 0.0K
12:55 48.43 48.43 48.43 48.43 0.1K
13:35 48.35 48.35 48.35 48.35 0.2K
13:55 47.64 47.64 47.64 47.64 0.0K
14:20 48.00 48.00 48.00 48.00 0.0K
14:30 47.76 47.76 47.76 47.76 0.0K
14:50 48.00 48.00 48.00 48.00 0.0K
14:55 48.00 48.00 48.00 48.00 0.0K
15:00 47.65 47.65 47.64 47.64 0.1K
15:10 48.25 48.25 48.25 48.25 0.5K
15:15 48.24 48.24 48.24 48.24 0.0K
15:20 48.24 48.24 47.75 47.75 0.1K
15:25 47.80 47.80 47.60 47.76 1.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 47.73 47.73 41.16 43.02 0.0M
2025-09-25 46.70 47.98 46.05 46.35 0.0M
2025-09-24 46.55 48.45 46.31 46.86 0.0M
2025-09-23 48.40 49.00 47.55 47.76 0.0M
2025-09-22 49.80 49.80 47.80 48.03 0.0M
2025-09-19 48.27 49.70 48.27 48.57 0.0M
2025-09-18 48.98 49.40 48.02 48.27 0.0M
2025-09-17 50.54 50.54 48.36 48.98 0.0M
2025-09-16 49.19 50.20 48.00 48.93 0.0M
2025-09-15 49.00 49.40 47.55 49.17 0.0M
2025-09-12 48.98 48.98 47.40 47.55 0.0M
2025-09-11 48.00 48.90 47.60 48.25 0.0M
2025-09-10 49.22 49.22 47.66 48.89 0.0M
2025-09-09 46.40 49.30 46.40 48.98 0.0M
2025-09-08 48.76 49.69 48.02 48.30 0.0M
2025-09-05 48.10 49.50 48.08 48.76 0.0M
2025-09-04 49.83 51.00 48.30 48.54 0.0M
2025-09-03 46.30 48.60 46.30 47.72 0.0M
2025-09-02 46.10 48.50 46.10 47.64 0.0M
2025-09-01 47.63 48.35 47.02 47.29 0.0M
2025-08-29 49.00 49.00 45.11 47.18 0.0M
2025-08-28 49.16 49.16 48.00 48.60 0.0M
2025-08-26 47.21 49.30 46.01 48.20 0.0M
2025-08-25 49.75 49.75 48.05 48.94 0.0M
2025-08-22 49.80 49.80 47.70 48.82 0.0M
2025-08-21 48.85 50.00 48.05 48.44 0.0M
2025-08-20 51.15 51.15 46.25 48.63 0.1M
2025-08-19 51.40 51.40 47.75 48.02 0.0M
2025-08-18 50.20 51.70 48.99 49.08 0.0M
2025-08-14 50.40 51.89 49.80 49.98 0.0M
2025-08-13 52.80 52.80 50.52 50.71 0.0M
2025-08-12 53.22 54.30 50.50 51.62 0.1M
2025-08-11 53.30 58.25 53.00 57.04 0.1M
2025-08-08 52.16 53.94 51.90 52.11 0.0M
2025-08-07 52.10 53.39 50.77 52.05 0.0M
2025-08-06 54.70 54.70 52.00 52.37 0.0M
2025-08-05 53.99 54.80 53.17 54.04 0.0M
2025-08-04 52.37 54.45 51.25 53.59 0.0M
2025-08-01 55.49 56.27 52.10 53.35 0.0M
2025-07-31 55.13 56.48 54.10 54.48 0.0M
2025-07-30 57.50 57.50 55.10 55.13 0.0M
2025-07-29 52.80 57.38 52.80 55.06 0.0M
2025-07-28 56.85 56.85 52.65 54.27 0.0M
2025-07-25 55.68 56.99 53.20 55.77 0.0M
2025-07-24 56.73 57.55 54.51 55.68 0.0M
2025-07-23 55.00 57.80 55.00 56.72 0.0M
2025-07-22 55.25 56.69 55.10 55.83 0.0M
2025-07-21 55.72 57.80 54.40 54.99 0.0M
2025-07-18 57.00 57.65 55.05 55.72 0.0M
2025-07-17 57.48 57.48 55.65 57.00 0.0M
2025-07-16 56.50 57.95 56.25 56.52 0.0M
2025-07-15 56.95 58.20 55.16 57.92 0.0M
2025-07-14 54.60 56.40 53.61 55.10 0.0M
2025-07-11 55.95 55.95 53.50 54.22 0.0M
2025-07-10 55.51 55.94 53.56 54.87 0.0M
2025-07-09 57.90 57.90 54.10 55.34 0.0M
2025-07-08 57.99 57.99 55.36 56.94 0.0M
2025-07-07 57.00 58.50 56.93 57.02 0.0M
2025-07-04 57.50 58.00 56.26 56.93 0.0M
2025-07-03 56.67 58.90 56.00 56.31 0.0M
2025-07-02 55.25 59.00 55.25 57.25 0.0M
2025-07-01 56.78 57.70 55.51 57.53 0.0M
2025-06-30 56.70 58.48 55.10 56.78 0.0M
2025-06-27 57.00 58.87 55.05 56.81 0.0M
2025-06-26 55.75 56.50 54.65 56.15 0.0M
2025-06-25 54.18 55.89 54.00 54.74 0.0M
2025-06-24 54.00 55.19 53.10 54.18 0.0M
2025-06-23 53.90 55.00 53.00 54.71 0.0M
2025-06-20 54.61 54.61 53.00 53.77 0.0M
2025-06-19 54.80 55.20 54.50 54.61 0.0M
2025-06-18 55.00 55.20 54.31 55.02 0.0M
2025-06-17 54.16 55.75 54.16 54.55 0.0M
2025-06-16 54.99 54.99 54.05 54.86 0.0M
2025-06-13 55.00 55.34 52.15 54.49 0.0M
2025-06-12 55.10 56.00 54.37 54.84 0.0M
2025-06-11 54.99 55.50 54.12 55.05 0.0M
2025-06-10 55.50 55.50 54.01 54.79 0.0M
2025-06-09 54.60 55.34 54.16 54.63 0.0M
2025-06-06 54.21 55.48 53.77 54.89 0.0M
2025-06-05 53.90 54.50 53.02 54.21 0.0M
2025-06-04 54.10 54.32 53.40 53.51 0.0M
2025-06-03 55.08 55.08 53.77 54.23 0.0M
2025-06-02 54.50 55.89 53.70 54.00 0.0M
2025-05-30 55.90 55.90 54.11 54.85 0.0M
2025-05-29 54.25 55.57 54.25 55.26 0.1M
2025-05-28 55.98 55.98 53.00 54.29 0.1M
2025-05-27 55.80 57.10 55.20 55.94 0.1M
2025-05-26 55.00 55.00 52.35 54.41 0.0M
2025-05-23 53.00 55.03 52.01 53.76 0.0M
2025-05-22 54.20 54.89 53.21 53.75 0.0M
2025-05-21 54.90 54.90 53.30 54.11 0.0M
2025-05-20 54.70 55.00 53.00 54.23 0.0M
2025-05-19 53.50 54.85 51.00 53.45 0.0M
2025-05-16 53.88 54.55 52.55 53.90 0.0M
2025-05-15 53.10 54.77 53.00 53.62 0.0M
2025-05-14 54.80 54.80 53.51 53.83 0.0M
2025-05-13 53.98 54.90 53.00 54.34 0.0M
2025-05-12 53.00 54.89 52.25 53.94 0.0M
2025-05-09 50.10 52.65 49.30 49.97 0.0M
2025-05-08 54.50 54.50 51.50 51.64 0.0M
2025-05-07 52.48 52.94 50.10 52.07 0.0M
2025-05-06 54.13 54.80 52.50 53.06 0.0M
2025-05-05 55.00 55.89 53.02 54.13 0.0M
2025-05-02 52.98 52.98 51.25 52.50 0.0M
2025-04-30 55.05 55.05 51.25 52.07 0.0M
2025-04-29 56.10 56.10 52.02 52.40 0.0M
2025-04-28 54.75 55.00 54.00 54.88 0.0M
2025-04-25 56.15 59.00 53.11 54.95 0.0M
2025-04-24 57.10 59.99 56.50 57.22 0.0M
2025-04-23 60.90 60.90 57.99 58.86 0.0M
2025-04-22 58.00 58.80 56.50 57.91 0.0M
2025-04-21 57.80 59.48 57.00 57.59 0.0M
2025-04-17 54.25 57.00 52.75 56.38 0.0M
2025-04-16 53.00 58.80 51.50 55.64 0.0M
2025-04-15 52.80 55.00 51.75 53.87 0.0M
2025-04-11 53.50 53.50 52.00 52.50 0.0M
2025-04-09 52.00 53.45 51.16 52.01 0.0M
2025-04-08 52.80 52.80 50.82 52.01 0.0M
2025-04-07 45.50 51.99 45.50 50.40 0.0M
2025-04-04 56.60 56.69 53.00 53.88 0.0M
2025-04-03 56.70 56.70 54.30 54.63 0.0M
2025-04-02 56.49 56.49 54.10 55.64 0.0M
2025-04-01 57.50 57.50 53.00 53.38 0.0M
2025-03-28 51.44 55.50 51.44 53.21 0.0M
2025-03-27 52.45 53.50 52.44 52.70 0.0M
2025-03-26 53.10 55.74 52.00 52.53 0.0M
2025-03-25 57.00 57.25 51.10 54.24 0.0M
2025-03-24 56.50 56.99 54.10 55.52 0.0M
2025-03-21 54.50 56.46 53.85 55.08 0.0M
2025-03-20 54.00 55.80 53.00 53.86 0.0M
2025-03-19 54.80 54.88 52.99 54.13 0.0M
2025-03-18 53.80 54.69 52.56 53.93 0.0M
2025-03-17 53.48 53.88 51.99 52.56 0.0M
2025-03-13 50.50 53.00 50.50 51.37 0.0M
2025-03-12 55.40 55.50 51.00 52.11 0.0M
2025-03-11 52.00 56.00 49.85 54.21 0.0M
2025-03-10 55.98 55.98 51.90 52.15 0.0M
2025-03-07 51.00 56.80 50.27 54.68 0.0M
2025-03-06 50.58 51.90 49.50 50.09 0.0M
2025-03-05 47.85 51.70 47.80 49.59 0.0M
2025-03-04 46.78 46.89 44.50 46.77 0.0M
2025-03-03 50.39 50.84 44.90 46.88 0.0M
2025-02-28 50.15 50.15 45.20 47.53 0.0M
2025-02-27 52.50 52.50 48.12 50.16 0.0M
2025-02-25 52.90 52.90 50.30 50.93 0.0M
2025-02-24 50.15 52.98 50.15 50.72 0.0M
2025-02-21 54.79 55.40 51.30 51.86 0.0M
2025-02-20 51.16 53.44 49.01 53.24 0.0M
2025-02-19 51.00 52.75 48.55 51.16 0.0M
2025-02-18 51.00 52.95 49.00 49.42 0.0M
2025-02-17 52.00 53.99 49.21 49.94 0.0M
2025-02-14 55.62 57.75 51.01 52.43 0.1M
2025-02-13 57.00 58.03 56.00 56.37 0.0M
2025-02-12 58.99 58.99 52.02 55.40 0.0M
2025-02-11 59.82 59.82 55.00 55.07 0.0M
2025-02-10 60.54 62.00 57.51 58.28 0.0M
2025-02-07 62.02 62.02 59.14 60.54 0.0M
2025-02-06 63.35 63.49 61.50 62.02 0.0M
2025-02-05 63.00 63.00 59.11 61.76 0.0M
2025-02-04 64.15 66.00 60.99 62.15 0.1M
2025-02-03 60.01 63.80 60.00 60.20 0.0M
2025-02-01 62.80 66.80 61.50 62.54 0.0M
2025-01-31 60.70 63.00 60.70 62.80 0.0M
2025-01-30 63.90 63.90 60.40 61.79 0.0M
2025-01-29 60.00 62.00 59.11 61.39 0.0M
2025-01-28 57.26 62.39 57.00 59.90 0.1M
2025-01-27 62.99 62.99 58.11 59.55 0.0M
2025-01-24 61.90 65.95 60.55 61.48 0.0M
2025-01-23 66.49 66.49 62.00 64.07 0.0M
2025-01-22 66.11 66.40 63.16 63.54 0.0M
2025-01-21 67.00 67.98 64.00 64.81 0.0M
2025-01-20 68.91 68.91 65.55 66.24 0.0M
2025-01-17 67.75 68.15 65.02 67.68 0.0M
2025-01-16 66.91 67.40 64.50 65.67 0.0M
2025-01-15 63.90 66.88 60.99 65.60 0.0M
2025-01-14 59.70 62.49 57.29 60.86 0.0M
2025-01-13 61.43 62.50 55.55 56.93 0.0M
2025-01-10 62.01 65.50 55.00 60.23 0.1M
2025-01-09 64.29 65.30 62.50 62.89 0.0M
2025-01-08 64.60 64.60 62.00 64.29 0.0M
2025-01-07 61.15 64.70 61.15 64.00 0.0M
2025-01-06 65.10 67.40 61.15 61.41 0.1M
2025-01-03 69.99 71.23 65.55 67.09 0.0M
2025-01-02 69.00 73.99 66.10 68.75 0.2M
2025-01-01 60.85 64.89 60.85 63.78 0.0M