Motor & General Finance

MGF
🏛️ 인도 →
26.46
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
2025-09-26 28.71 29.95 26.33 26.46 0.1M
2025-09-25 26.00 29.47 26.00 28.61 0.0M
2025-09-24 26.79 27.16 26.15 26.34 0.0M
2025-09-23 26.31 26.97 26.31 26.79 0.0M
2025-09-22 27.40 27.40 26.63 26.63 0.0M
2025-09-19 26.42 26.94 26.42 26.55 0.0M
2025-09-18 26.86 26.86 26.36 26.45 0.0M
2025-09-17 26.85 27.20 26.47 26.90 0.0M
2025-09-16 26.78 26.85 26.67 26.85 0.0M
2025-09-15 26.24 26.78 26.16 26.78 0.0M
2025-09-12 26.23 26.65 26.15 26.51 0.0M
2025-09-11 26.75 27.02 26.55 26.55 0.0M
2025-09-10 26.21 26.21 26.11 26.11 0.0M
2025-09-09 26.77 26.77 26.17 26.17 0.0M
2025-09-08 26.25 26.90 26.20 26.78 0.0M
2025-09-05 26.70 27.30 26.58 26.93 0.0M
2025-09-04 26.24 26.50 25.58 26.33 0.0M
2025-09-03 26.13 26.69 26.00 26.60 0.0M
2025-09-02 26.91 26.91 26.40 26.40 0.0M
2025-09-01 26.12 26.59 25.60 26.04 0.0M
2025-08-29 25.70 26.28 25.58 25.70 0.0M
2025-08-28 26.38 26.38 25.77 26.25 0.0M
2025-08-26 26.43 27.15 25.72 26.38 0.0M
2025-08-25 27.26 27.26 26.54 26.84 0.0M
2025-08-22 25.75 27.81 25.75 27.26 0.0M
2025-08-21 26.06 26.41 26.05 26.06 0.0M
2025-08-20 26.26 26.33 26.20 26.33 0.0M
2025-08-19 26.75 26.75 25.83 26.01 0.0M
2025-08-18 26.72 26.83 25.94 26.29 0.0M
2025-08-14 26.15 26.69 25.30 26.17 0.0M
2025-08-13 26.38 26.42 26.30 26.42 0.0M
2025-08-12 26.50 26.50 25.76 26.01 0.0M
2025-08-11 26.03 26.20 25.84 25.90 0.0M
2025-08-08 26.29 26.69 25.77 25.96 0.0M
2025-08-07 27.25 27.27 25.12 26.31 0.0M
2025-08-06 27.60 27.99 26.96 27.39 0.0M
2025-08-05 28.08 28.82 27.68 27.94 0.0M
2025-08-04 26.79 29.79 25.49 28.72 0.6M
2025-08-01 26.50 26.70 25.50 26.41 0.0M
2025-07-31 26.48 27.22 26.00 26.53 0.0M
2025-07-30 26.51 27.24 25.83 26.11 0.0M
2025-07-29 27.08 27.17 26.25 26.62 0.0M
2025-07-28 26.60 30.00 26.10 26.69 0.3M
2025-07-25 26.92 27.50 26.15 26.56 0.0M
2025-07-24 28.21 28.50 26.63 26.82 0.0M
2025-07-23 26.84 30.89 26.04 28.38 0.1M
2025-07-22 27.25 27.25 26.58 26.71 0.0M
2025-07-21 27.39 27.39 26.38 26.38 0.0M
2025-07-18 27.00 27.50 26.41 26.57 0.0M
2025-07-17 27.02 27.57 26.85 27.19 0.0M
2025-07-16 26.90 27.69 26.85 27.02 0.0M
2025-07-15 27.80 27.85 26.41 26.64 0.0M
2025-07-14 26.38 27.40 26.38 27.31 0.0M
2025-07-11 27.25 27.25 26.68 26.68 0.0M
2025-07-10 27.22 27.94 27.05 27.05 0.0M
2025-07-09 27.00 27.24 27.00 27.22 0.0M
2025-07-08 27.15 27.79 26.10 27.00 0.0M
2025-07-07 27.36 27.65 26.00 27.45 0.0M
2025-07-04 27.36 27.81 26.70 26.82 0.0M
2025-07-03 27.95 28.50 26.87 27.64 0.0M
2025-07-02 26.77 28.59 26.77 27.60 0.0M
2025-07-01 26.52 28.78 26.52 26.76 0.0M
2025-06-30 27.90 27.94 26.41 27.57 0.0M
2025-06-26 26.16 27.20 26.05 26.43 0.0M
2025-06-25 26.30 26.79 26.30 26.73 0.0M
2025-06-24 26.33 26.33 26.30 26.30 0.0M
2025-06-23 26.08 26.44 26.08 26.20 0.0M
2025-06-20 26.10 26.79 25.51 26.12 0.0M
2025-06-19 26.01 26.75 26.01 26.10 0.0M
2025-06-18 26.93 26.93 25.25 25.88 0.0M
2025-06-17 27.10 27.10 26.11 26.93 0.0M
2025-06-16 26.10 27.90 26.10 27.10 0.0M
2025-06-13 26.50 28.00 26.50 26.61 0.0M
2025-06-12 28.50 28.50 27.02 28.18 0.0M
2025-06-11 26.95 27.81 26.95 27.09 0.0M
2025-06-10 27.07 27.91 26.73 27.19 0.0M
2025-06-09 26.80 27.35 26.59 27.05 0.0M
2025-06-06 27.04 27.50 26.05 26.80 0.0M
2025-06-05 27.01 31.30 25.51 26.94 0.1M
2025-06-04 27.30 28.25 25.43 26.11 0.0M
2025-06-03 27.61 28.47 27.05 27.54 0.0M
2025-06-02 27.31 28.39 27.31 27.63 0.0M
2025-05-30 28.30 28.35 27.18 27.31 0.0M
2025-05-29 29.24 29.24 27.70 28.33 0.0M
2025-05-28 27.78 29.29 27.25 29.29 0.0M
2025-05-27 26.43 27.29 26.43 26.53 0.0M
2025-05-26 27.44 27.44 26.05 26.85 0.0M
2025-05-23 26.39 28.00 26.21 26.35 0.0M
2025-05-22 26.90 27.50 26.00 27.29 0.0M
2025-05-21 27.45 27.74 26.43 26.95 0.0M
2025-05-20 28.54 29.69 27.09 28.33 0.0M
2025-05-19 29.00 29.30 28.00 28.54 0.0M
2025-05-16 30.53 31.84 28.94 29.71 0.0M
2025-05-15 25.00 29.56 24.60 29.47 0.2M
2025-05-14 24.96 25.99 24.50 24.64 0.0M
2025-05-13 26.06 26.85 24.80 25.39 0.0M
2025-05-12 25.81 26.05 25.81 26.05 0.0M
2025-05-08 26.85 26.85 25.16 25.50 0.0M
2025-05-07 26.26 26.26 25.98 25.98 0.0M
2025-05-06 26.08 26.64 25.90 26.00 0.0M
2025-05-05 26.50 26.84 26.01 26.74 0.0M
2025-05-02 28.70 28.70 26.66 26.98 0.0M
2025-04-30 27.00 28.25 27.00 27.79 0.0M
2025-04-29 28.95 28.95 27.15 28.44 0.0M
2025-04-28 28.96 28.96 28.69 28.69 0.0M
2025-04-25 27.68 27.86 27.60 27.70 0.0M
2025-04-24 28.05 29.64 28.05 28.85 0.0M
2025-04-22 28.81 28.97 28.26 28.32 0.0M
2025-04-21 29.00 29.00 28.01 28.81 0.0M
2025-04-17 29.90 29.90 27.63 28.53 0.0M
2025-04-16 28.00 28.00 26.01 27.55 0.0M
2025-04-15 26.50 26.50 26.50 26.50 0.0M
2025-04-11 25.51 25.51 25.50 25.50 0.0M
2025-04-08 25.37 25.45 25.37 25.45 0.0M
2025-04-04 26.28 26.48 25.37 25.90 0.0M
2025-04-03 28.50 28.50 25.32 26.28 0.0M
2025-04-02 26.98 26.98 26.35 26.35 0.0M
2025-04-01 24.50 24.50 24.50 24.50 0.0M
2025-03-28 27.79 27.79 24.70 24.70 0.0M
2025-03-27 25.99 25.99 24.55 25.51 0.0M
2025-03-26 25.50 25.50 25.50 25.50 0.0M
2025-03-25 27.01 27.01 25.33 25.89 0.0M
2025-03-24 29.00 29.00 26.45 27.01 0.0M
2025-03-21 28.90 28.90 25.10 26.85 0.0M
2025-03-20 26.85 27.99 26.02 27.25 0.0M
2025-03-19 26.45 26.85 26.00 26.85 0.0M
2025-03-18 25.57 27.75 25.57 26.30 0.0M
2025-03-17 26.05 26.05 25.57 25.57 0.0M
2025-03-13 28.00 28.14 25.38 26.00 0.0M
2025-03-12 25.55 25.73 25.55 25.70 0.0M
2025-03-11 28.87 28.87 25.30 25.55 0.0M
2025-03-10 30.00 30.00 26.50 26.50 0.0M
2025-03-07 28.35 29.20 27.53 27.53 0.0M
2025-03-06 28.85 28.85 27.01 27.93 0.0M
2025-03-05 25.88 28.90 24.30 28.19 0.0M
2025-03-04 25.50 25.89 24.91 25.89 0.0M
2025-02-28 27.20 27.25 24.85 24.90 0.0M
2025-02-27 26.12 26.12 25.55 25.93 0.0M
2025-02-25 27.55 27.55 26.21 26.55 0.0M
2025-02-24 27.45 27.45 27.42 27.42 0.0M
2025-02-20 29.86 29.86 27.14 27.45 0.0M
2025-02-19 27.01 27.01 26.78 26.78 0.0M
2025-02-18 27.21 28.12 26.76 26.78 0.0M
2025-02-17 27.50 30.63 26.16 27.21 0.0M
2025-02-14 28.50 28.79 27.65 28.47 0.0M
2025-02-13 30.75 32.98 28.20 30.95 0.0M
2025-02-12 29.30 30.00 28.00 30.00 0.0M
2025-02-11 31.70 31.70 29.32 29.32 0.0M
2025-02-10 31.89 32.00 31.00 31.82 0.0M
2025-02-07 33.70 33.70 31.50 31.89 0.0M
2025-02-06 32.70 33.75 32.70 33.56 0.0M
2025-02-05 32.00 32.06 31.94 32.06 0.0M
2025-02-04 31.44 32.45 31.44 31.50 0.0M
2025-02-03 30.00 30.60 29.99 30.44 0.0M
2025-02-01 29.97 31.00 29.02 29.99 0.0M
2025-01-31 28.48 29.98 27.07 29.98 0.0M
2025-01-30 28.00 28.50 27.60 28.48 0.0M
2025-01-29 27.99 27.99 26.70 27.16 0.0M
2025-01-28 26.47 30.00 26.01 26.76 0.0M
2025-01-27 28.00 28.00 27.92 27.92 0.0M
2025-01-24 28.00 28.01 28.00 28.01 0.0M
2025-01-22 29.11 29.11 27.76 28.05 0.0M
2025-01-21 31.00 31.00 28.15 28.27 0.0M
2025-01-20 28.24 30.00 28.20 28.25 0.0M
2025-01-17 28.75 28.75 27.80 28.24 0.0M
2025-01-15 28.02 28.02 27.33 27.55 0.0M
2025-01-14 27.15 28.02 27.02 28.02 0.0M
2025-01-13 28.00 29.93 26.75 27.02 0.0M
2025-01-10 29.99 30.69 28.02 28.50 0.0M
2025-01-09 29.99 29.99 29.84 29.99 0.0M
2025-01-08 29.00 31.50 28.26 28.33 0.0M
2025-01-07 33.00 33.00 29.52 29.58 0.0M
2025-01-06 27.56 30.35 27.56 30.31 0.0M
2025-01-03 30.50 30.55 30.10 30.14 0.0M
2025-01-02 30.16 30.50 30.16 30.42 0.0M
2025-01-01 30.02 30.62 30.02 30.54 0.0M