Morgan Ventures Ltd (MORG)

MORG
🏛️ 인도 →
76.56
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 40.34 40.47 38.99 40.26 0.0M
2023-12-28 37.60 40.75 37.60 40.48 0.0M
2023-12-27 41.25 42.25 36.30 40.29 0.0M
2023-12-26 40.47 41.00 36.50 40.41 0.0M
2023-12-22 41.99 41.99 39.20 40.47 0.0M
2023-12-21 40.15 41.98 39.99 40.44 0.0M
2023-12-20 40.11 42.80 39.99 41.76 0.0M
2023-12-19 40.40 42.44 40.40 41.80 0.0M
2023-12-18 39.60 43.70 39.60 42.44 0.0M
2023-12-15 42.00 42.10 38.40 40.90 0.0M
2023-12-14 42.97 43.00 40.11 40.50 0.0M
2023-12-13 42.98 42.98 40.00 40.98 0.0M
2023-12-12 40.27 43.00 40.27 42.78 0.0M
2023-12-11 43.99 44.99 41.80 42.27 0.0M
2023-12-08 47.49 47.49 41.51 43.59 0.0M
2023-12-07 48.00 48.00 42.00 43.74 0.0M
2023-12-06 41.60 43.98 40.32 41.97 0.0M
2023-12-05 42.80 45.40 38.60 42.91 0.0M
2023-12-04 43.29 43.29 42.01 42.86 0.0M
2023-12-01 40.01 44.90 40.01 43.02 0.0M
2023-11-30 42.55 42.55 41.00 41.81 0.0M
2023-11-29 43.00 43.00 40.65 41.72 0.0M
2023-11-28 43.00 44.89 41.05 42.53 0.0M
2023-11-24 38.75 44.66 38.25 42.36 0.0M
2023-11-23 38.19 39.79 37.10 37.23 0.0M
2023-11-22 38.30 38.30 36.70 38.19 0.0M
2023-11-21 38.40 38.50 36.36 37.60 0.0M
2023-11-20 37.31 38.50 37.06 38.40 0.0M
2023-11-17 37.43 38.40 35.80 37.17 0.0M
2023-11-16 40.20 40.20 30.56 37.43 0.0M
2023-11-15 40.50 40.50 38.05 38.19 0.0M
2023-11-13 42.99 42.99 37.17 39.69 0.0M
2023-11-12 44.90 44.90 40.00 42.29 0.0M
2023-11-10 37.05 39.88 37.05 39.40 0.0M
2023-11-09 40.00 40.00 34.67 37.01 0.0M
2023-11-08 39.17 39.25 37.00 38.50 0.0M
2023-11-07 39.23 40.75 37.00 39.18 0.0M
2023-11-06 38.71 38.71 37.00 38.23 0.0M
2023-11-03 38.79 38.79 36.46 37.93 0.0M
2023-11-02 39.80 39.80 35.50 37.80 0.0M
2023-11-01 35.70 38.80 35.70 38.50 0.0M
2023-10-31 40.00 40.00 33.01 36.85 0.0M
2023-10-30 40.53 40.53 37.06 39.20 0.0M
2023-10-27 41.34 41.34 36.59 39.74 0.0M
2023-10-26 36.10 37.96 35.01 36.10 0.0M
2023-10-25 39.20 40.99 34.60 37.41 0.0M
2023-10-23 41.37 41.37 38.94 39.19 0.0M
2023-10-20 43.40 43.40 38.66 38.94 0.0M
2023-10-19 42.45 42.45 40.06 41.99 0.0M
2023-10-18 43.30 43.45 39.80 41.79 0.0M
2023-10-17 43.45 43.45 38.01 41.37 0.0M
2023-10-16 41.00 41.00 37.13 38.95 0.0M
2023-10-13 36.14 38.49 34.40 37.28 0.0M
2023-10-12 38.99 38.99 36.00 37.41 0.0M
2023-10-11 36.26 40.00 36.25 36.80 0.0M
2023-10-10 35.57 37.50 32.58 36.74 0.0M
2023-10-09 32.81 36.44 32.80 36.28 0.0M
2023-10-06 38.94 38.94 36.20 36.45 0.0M
2023-10-05 36.99 36.99 34.11 35.86 0.0M
2023-10-04 39.71 39.71 34.31 35.56 0.0M
2023-10-03 34.04 37.97 34.04 35.99 0.0M
2023-09-29 35.00 37.98 34.01 34.06 0.0M
2023-09-28 37.99 37.99 34.31 35.00 0.0M
2023-09-27 34.98 34.98 30.56 34.08 0.0M
2023-09-26 36.00 36.20 34.65 35.38 0.0M
2023-09-25 39.48 39.48 33.50 34.78 0.0M
2023-09-22 34.99 34.99 34.00 34.60 0.0M
2023-09-21 34.91 38.00 34.91 34.99 0.0M
2023-09-20 36.80 36.80 34.96 35.80 0.0M
2023-09-18 36.37 36.37 33.25 36.08 0.0M
2023-09-15 37.20 37.20 33.00 36.37 0.0M
2023-09-14 38.24 38.45 36.34 36.78 0.0M
2023-09-13 38.04 38.25 35.07 38.00 0.0M
2023-09-12 39.59 40.00 36.55 37.29 0.0M
2023-09-11 36.10 39.99 36.10 38.63 0.0M
2023-09-08 38.60 38.60 35.61 37.25 0.0M
2023-09-07 37.99 37.99 36.40 37.62 0.0M
2023-09-06 39.89 39.89 36.31 36.99 0.0M
2023-09-05 39.20 39.20 35.31 36.95 0.0M
2023-09-04 37.68 39.20 35.10 38.29 0.0M
2023-09-01 38.98 38.98 33.95 37.68 0.1M
2023-08-31 33.77 38.99 32.70 34.66 0.0M
2023-08-30 35.00 35.00 32.61 33.77 0.0M
2023-08-29 34.99 34.99 31.57 32.38 0.0M
2023-08-28 33.00 35.97 33.00 33.98 0.0M
2023-08-25 32.01 34.70 32.01 34.02 0.0M
2023-08-24 33.00 34.50 32.01 33.32 0.0M
2023-08-23 31.00 33.80 31.00 33.39 0.0M
2023-08-22 34.00 34.00 32.93 33.90 0.0M
2023-08-21 33.50 35.89 32.06 33.06 0.0M
2023-08-18 34.40 34.40 30.10 32.80 0.0M
2023-08-17 38.99 38.99 33.01 34.40 0.0M
2023-08-16 33.87 33.96 32.95 33.67 0.0M
2023-08-14 32.75 34.44 32.00 33.87 0.0M
2023-08-11 32.61 34.89 32.55 33.82 0.0M
2023-08-10 31.80 34.70 31.50 33.38 0.0M
2023-08-09 34.99 34.99 30.51 32.56 0.0M
2023-08-08 34.99 34.99 33.21 33.22 0.0M
2023-08-07 34.40 36.00 33.10 34.23 0.0M
2023-08-04 33.56 33.75 31.31 33.51 0.0M
2023-08-03 33.34 33.34 31.18 32.90 0.0M
2023-08-02 34.40 34.40 31.06 33.34 0.0M
2023-08-01 33.43 33.43 31.50 32.91 0.0M
2023-07-31 33.10 33.99 31.21 32.47 0.0M
2023-07-28 31.99 33.89 31.06 33.49 0.0M
2023-07-27 32.00 32.00 30.70 31.96 0.0M
2023-07-26 31.73 33.57 30.81 31.70 0.0M
2023-07-25 30.51 31.89 30.51 31.12 0.0M
2023-07-24 31.88 31.88 30.57 31.01 0.0M
2023-07-21 31.39 31.39 30.06 31.01 0.0M
2023-07-20 31.46 31.46 30.36 31.42 0.0M
2023-07-19 30.10 31.88 30.04 31.49 0.0M
2023-07-18 30.52 31.77 30.52 30.61 0.0M
2023-07-17 31.89 31.89 30.12 30.52 0.0M
2023-07-14 28.73 31.88 28.73 30.51 0.0M
2023-07-13 30.23 31.88 30.23 31.00 0.0M
2023-07-12 31.51 31.51 30.41 31.00 0.0M
2023-07-11 29.55 31.90 28.43 31.51 0.0M
2023-07-10 30.70 31.90 29.50 31.51 0.0M
2023-07-07 32.55 32.55 29.51 31.74 0.0M
2023-07-06 31.99 34.49 30.61 30.74 0.0M
2023-07-05 31.00 32.79 30.10 31.69 0.0M
2023-07-04 32.59 32.59 30.50 30.87 0.0M
2023-07-03 33.48 33.48 30.50 30.90 0.0M
2023-06-30 30.53 32.96 30.53 32.09 0.0M
2023-06-28 31.99 31.99 31.10 31.38 0.0M
2023-06-27 30.40 34.49 30.40 31.79 0.0M
2023-06-26 31.37 32.67 30.52 31.55 0.0M
2023-06-23 32.10 32.10 29.32 31.37 0.0M
2023-06-22 32.48 32.48 30.00 31.20 0.0M
2023-06-21 29.11 32.68 29.11 31.12 0.0M
2023-06-20 32.97 32.99 30.55 32.28 0.0M
2023-06-19 32.01 33.49 30.49 32.17 0.0M
2023-06-16 34.99 34.99 31.61 31.82 0.0M
2023-06-15 32.74 32.74 31.55 32.35 0.0M
2023-06-14 32.80 32.80 31.01 31.96 0.0M
2023-06-13 32.41 32.43 31.94 32.30 0.0M
2023-06-12 32.50 32.50 31.50 31.92 0.0M
2023-06-09 32.30 32.30 31.50 31.75 0.0M
2023-06-08 33.70 33.70 30.50 31.12 0.0M
2023-06-07 35.00 35.00 30.50 32.27 0.0M
2023-06-06 36.00 36.00 32.12 33.50 0.0M
2023-06-05 34.80 34.90 30.45 33.97 0.0M
2023-06-02 30.91 32.49 29.70 32.11 0.0M
2023-06-01 34.40 35.95 30.78 31.18 0.1M
2023-05-31 34.70 37.21 34.20 34.20 0.0M
2023-05-30 40.85 40.85 36.01 37.99 0.0M
2023-05-29 38.00 38.99 36.16 38.45 0.0M
2023-05-26 39.84 39.97 37.21 39.07 0.0M
2023-05-25 40.00 40.00 37.00 38.97 0.0M
2023-05-24 40.49 40.49 38.00 38.96 0.0M
2023-05-23 39.50 39.50 37.51 39.50 0.0M
2023-05-22 37.40 39.15 37.40 38.11 0.0M
2023-05-19 42.80 42.80 38.04 39.59 0.0M
2023-05-18 39.50 41.50 38.01 40.88 0.0M
2023-05-17 39.95 39.95 37.51 39.30 0.0M
2023-05-16 37.05 40.00 37.05 39.45 0.0M
2023-05-15 41.80 41.80 37.12 39.50 0.0M
2023-05-12 40.00 40.00 36.51 38.94 0.0M
2023-05-11 38.89 39.93 37.30 37.90 0.0M
2023-05-10 40.40 40.40 35.90 37.95 0.0M
2023-05-09 38.95 40.00 37.01 37.86 0.0M
2023-05-08 37.51 41.90 36.40 38.00 0.0M
2023-05-05 39.10 40.00 38.95 39.20 0.0M
2023-05-04 39.79 39.79 34.50 38.96 0.0M
2023-05-03 38.60 39.39 35.11 37.11 0.0M
2023-05-02 38.68 40.40 36.41 37.83 0.0M
2023-04-28 36.00 38.98 36.00 37.00 0.0M
2023-04-27 37.98 37.98 36.02 37.94 0.0M
2023-04-26 36.01 37.98 36.01 36.23 0.0M
2023-04-25 37.90 37.90 36.00 36.87 0.0M
2023-04-24 37.26 37.84 35.76 35.88 0.0M
2023-04-21 36.50 39.85 35.10 39.00 0.0M
2023-04-20 38.00 41.10 34.04 38.70 0.0M
2023-04-19 36.97 39.35 36.97 37.65 0.0M
2023-04-18 38.88 39.79 35.50 36.97 0.0M
2023-04-17 38.84 38.84 35.60 37.49 0.0M
2023-04-13 42.70 42.70 37.00 38.08 0.0M
2023-04-12 38.90 38.90 35.11 38.82 0.0M
2023-04-11 35.99 39.99 34.13 36.26 0.0M
2023-04-10 36.64 38.64 35.99 36.70 0.0M
2023-04-06 38.40 38.48 35.52 37.88 0.0M
2023-04-05 35.50 37.17 35.45 36.75 0.0M
2023-04-03 34.75 35.50 32.50 35.45 0.0M
2023-03-31 33.88 34.07 32.11 34.07 0.0M
2023-03-29 30.57 33.00 30.57 32.45 0.0M
2023-03-28 32.17 34.60 32.13 32.15 0.0M
2023-03-27 33.83 36.35 33.82 33.82 0.0M
2023-03-24 35.65 35.65 35.15 35.60 0.0M
2023-03-23 37.79 37.79 37.00 37.00 0.0M
2023-03-22 38.59 38.59 35.02 36.58 0.0M
2023-03-21 40.49 40.49 36.78 36.79 0.0M
2023-03-20 36.40 39.27 36.00 38.70 0.0M
2023-03-17 37.52 38.28 37.00 37.40 0.0M
2023-03-16 36.20 38.31 35.27 38.30 0.0M
2023-03-15 38.36 38.36 35.33 36.49 0.0M
2023-03-14 36.28 39.85 36.28 36.54 0.0M
2023-03-13 38.00 38.00 36.26 37.99 0.0M
2023-03-10 39.95 39.95 38.00 38.00 0.0M
2023-03-09 40.75 40.99 38.01 39.95 0.0M
2023-03-08 39.85 39.85 36.51 39.77 0.0M
2023-03-06 37.80 38.08 35.26 37.96 0.0M
2023-03-03 38.47 38.57 35.22 36.27 0.0M
2023-03-02 35.95 38.84 35.92 36.81 0.0M
2023-03-01 35.50 38.16 35.50 37.81 0.0M
2023-02-28 40.40 40.40 36.65 37.35 0.0M
2023-02-27 39.55 41.30 37.85 38.50 0.0M
2023-02-24 39.50 41.00 38.40 39.55 0.0M
2023-02-23 41.20 42.40 39.60 40.15 0.0M
2023-02-22 41.15 43.10 41.10 41.20 0.0M
2023-02-21 42.05 44.40 41.45 43.25 0.0M
2023-02-20 42.45 43.30 40.20 43.00 0.0M
2023-02-17 40.85 42.00 40.85 41.25 0.0M
2023-02-16 42.95 42.95 42.95 42.95 0.0M
2023-02-15 47.80 47.80 47.70 47.70 0.0M
2023-02-14 56.30 56.30 51.90 52.95 0.0M
2023-02-13 53.00 54.95 50.20 54.85 0.0M
2023-02-10 58.90 58.90 51.10 53.30 0.0M
2023-02-09 57.15 57.15 50.00 54.60 0.0M
2023-02-08 59.75 59.75 53.00 53.00 0.0M
2023-02-07 54.65 57.95 53.00 56.30 0.0M
2023-02-06 57.50 60.25 54.65 54.70 0.0M
2023-02-03 56.60 58.60 54.70 57.50 0.0M
2023-02-02 58.80 58.80 54.60 56.60 0.0M
2023-02-01 57.50 57.50 56.00 56.00 0.0M
2023-01-31 57.30 61.00 57.05 57.45 0.0M
2023-01-30 59.45 61.00 56.50 58.40 0.0M
2023-01-27 60.90 62.55 58.15 58.25 0.0M
2023-01-25 59.20 62.50 58.75 60.70 0.0M
2023-01-24 58.40 62.85 58.40 61.50 0.0M
2023-01-23 60.05 61.80 58.25 60.15 0.0M
2023-01-20 61.95 61.95 58.60 60.00 0.0M
2023-01-19 61.95 61.95 58.75 60.15 0.0M
2023-01-18 59.30 61.55 59.30 60.15 0.0M
2023-01-17 61.70 61.70 58.85 59.10 0.0M
2023-01-16 61.85 61.85 57.25 60.50 0.0M
2023-01-13 62.30 62.30 57.00 58.95 0.0M
2023-01-12 60.25 60.25 58.15 59.70 0.0M
2023-01-11 57.00 58.25 55.60 57.40 0.0M
2023-01-10 64.30 64.30 58.50 58.50 0.0M
2023-01-09 61.70 62.35 60.00 61.55 0.0M
2023-01-06 62.00 62.00 58.35 59.90 0.0M
2023-01-05 61.00 61.90 60.00 61.20 0.0M
2023-01-04 61.45 61.45 57.80 60.30 0.0M
2023-01-03 59.60 61.60 58.50 59.55 0.0M
2023-01-02 63.20 63.25 58.00 59.60 0.0M