One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ 인도 →
252.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 298.09 298.09 298.09 298.09 28.4K
09:15 298.00 298.45 297.22 297.22 139.9K
09:16 296.12 297.72 296.12 296.61 52.2K
09:17 296.66 297.06 296.47 296.56 74.0K
09:18 296.33 296.33 294.68 294.68 58.9K
09:19 294.49 294.49 292.56 292.68 79.7K
09:20 292.74 292.74 290.02 290.92 101.5K
09:21 290.70 292.88 290.64 292.39 59.4K
09:22 293.28 293.75 291.25 291.25 59.4K
09:23 290.61 291.75 290.61 291.75 36.3K
09:24 291.88 293.05 291.88 292.79 28.0K
09:25 292.67 293.28 292.52 293.28 26.2K
09:26 293.48 293.70 292.81 292.81 22.7K
09:27 293.00 293.40 292.19 292.48 33.5K
09:28 292.71 293.46 292.66 293.07 23.1K
09:29 293.16 293.75 293.05 293.16 27.6K
09:30 293.39 293.60 293.17 293.17 19.3K
09:31 292.98 292.98 292.09 292.32 30.4K
09:32 292.39 292.70 291.81 291.81 35.4K
09:33 291.90 292.29 291.90 292.10 7.7K
09:34 292.10 292.18 292.01 292.12 3.6K
09:35 292.12 292.12 292.05 292.06 6.5K
09:36 292.19 292.48 291.95 291.95 15.6K
09:37 292.12 292.12 291.47 291.47 14.8K
09:38 291.25 292.20 291.25 292.20 16.1K
09:39 292.02 292.39 292.02 292.02 5.4K
09:40 292.02 293.35 292.02 293.35 11.8K
09:41 293.05 293.98 293.05 293.94 29.3K
09:42 293.72 295.20 293.72 294.70 51.2K
09:43 294.71 294.86 294.14 294.64 16.1K
09:44 294.86 295.00 294.50 295.00 39.9K
09:45 295.38 295.79 295.14 295.79 43.0K
09:46 295.57 295.79 295.00 295.00 25.0K
09:47 295.27 295.29 294.67 294.69 19.7K
09:48 294.55 294.55 294.12 294.22 10.4K
09:49 294.09 294.22 292.56 292.86 51.1K
09:50 292.66 294.00 292.66 293.57 13.5K
09:51 293.30 293.31 293.00 293.10 10.9K
09:52 293.29 293.31 293.10 293.28 20.5K
09:53 293.05 293.20 293.00 293.12 2.8K
09:54 293.12 293.12 292.54 292.76 11.9K
09:55 292.78 292.90 292.51 292.53 12.7K
09:56 292.67 292.69 292.50 292.69 3.9K
09:57 292.69 293.21 292.52 293.18 7.8K
09:58 293.27 294.50 293.27 294.26 28.3K
09:59 294.04 294.04 293.45 293.45 7.6K
10:00 293.35 293.41 293.00 293.06 10.4K
10:01 293.00 293.36 292.79 292.99 8.0K
10:02 292.97 292.97 292.60 292.97 13.5K
10:03 292.98 293.23 292.98 293.23 7.9K
10:04 293.03 293.03 292.80 292.97 6.4K
10:05 292.80 292.80 292.60 292.60 8.0K
10:06 292.50 292.62 292.32 292.32 13.0K
10:07 292.58 292.80 292.30 292.80 19.4K
10:08 292.80 293.00 292.69 293.00 2.9K
10:09 292.69 292.69 292.32 292.41 16.0K
10:10 292.41 292.50 292.41 292.43 3.9K
10:11 292.43 292.45 292.24 292.30 7.1K
10:12 292.46 292.60 292.30 292.30 5.6K
10:13 292.32 292.59 292.30 292.35 6.4K
10:14 292.30 292.34 290.16 290.61 105.1K
10:15 290.68 290.71 289.06 289.16 207.6K
10:16 289.33 290.35 289.33 290.02 28.0K
10:17 289.85 290.86 289.85 290.85 9.5K
10:18 290.86 291.48 290.31 291.35 21.2K
10:19 291.50 291.50 291.02 291.50 7.5K
10:20 291.50 292.10 291.50 292.00 17.3K
10:21 292.24 292.33 291.96 292.33 6.9K
10:22 292.41 292.50 292.20 292.23 7.6K
10:23 292.09 292.16 291.48 291.48 15.4K
10:24 291.91 292.50 291.91 292.11 38.2K
10:25 292.01 292.21 292.00 292.16 2.9K
10:26 292.01 292.15 291.55 291.83 3.3K
10:27 291.84 291.84 291.55 291.70 3.9K
10:28 291.66 292.30 291.66 292.25 7.2K
10:29 292.22 292.25 292.00 292.17 7.1K
10:30 292.00 292.00 291.66 291.99 7.6K
10:31 291.96 292.35 291.96 292.17 5.4K
10:32 292.21 292.28 292.06 292.06 1.9K
10:33 292.11 292.39 292.06 292.39 7.4K
10:34 292.25 293.03 292.25 292.99 13.4K
10:35 292.84 293.15 292.73 292.73 10.3K
10:36 292.70 292.74 292.47 292.61 2.8K
10:37 292.70 292.75 292.51 292.74 2.1K
10:38 292.75 292.75 292.70 292.70 3.6K
10:39 292.78 292.78 292.50 292.51 2.1K
10:40 292.50 292.58 292.10 292.10 4.4K
10:41 292.10 292.10 291.74 291.96 3.6K
10:42 291.85 292.41 291.85 292.41 10.6K
10:43 292.40 292.40 292.01 292.05 3.7K
10:44 292.05 292.25 292.05 292.05 1.6K
10:45 292.05 292.16 291.92 292.15 1.8K
10:46 292.16 292.16 291.96 292.16 1.2K
10:47 291.93 292.09 291.93 292.04 4.6K
10:48 291.89 292.06 291.89 291.92 2.9K
10:49 292.05 292.05 291.81 291.93 4.5K
10:50 291.97 291.97 291.85 291.85 3.7K
10:51 291.93 292.10 291.85 291.90 1.4K
10:52 292.09 292.09 291.55 291.76 10.2K
10:53 291.92 291.93 291.79 291.90 2.6K
10:54 292.03 292.08 291.80 291.89 4.2K
10:55 291.89 292.08 291.87 292.00 2.7K
10:56 292.00 292.01 291.56 291.78 5.7K
10:57 291.62 291.72 291.46 291.68 4.7K
10:58 291.68 291.87 291.68 291.69 1.0K
10:59 291.66 291.94 291.66 291.94 1.2K
11:00 291.72 292.03 291.72 292.03 1.7K
11:01 292.23 292.31 292.01 292.15 7.6K
11:02 292.15 292.36 292.10 292.20 2.4K
11:03 292.20 292.20 292.07 292.07 0.6K
11:04 292.07 292.30 292.05 292.20 5.2K
11:05 292.10 292.20 291.94 291.94 1.9K
11:06 292.00 292.12 291.88 292.10 3.7K
11:07 291.95 292.06 291.71 291.82 4.0K
11:08 291.94 291.94 291.81 291.81 0.5K
11:09 291.94 291.96 291.81 291.96 1.7K
11:10 291.82 292.12 291.61 291.61 5.9K
11:11 291.61 291.98 291.61 291.84 3.4K
11:12 291.84 291.90 291.80 291.90 1.6K
11:13 291.90 292.10 291.80 292.10 3.7K
11:14 291.81 292.11 291.81 291.88 4.4K
11:15 291.90 292.00 291.90 292.00 1.2K
11:16 291.66 291.96 291.60 291.67 1.3K
11:17 291.69 291.70 291.67 291.67 0.9K
11:18 291.67 291.91 291.67 291.69 1.9K
11:19 291.84 291.88 291.75 291.75 0.3K
11:20 291.80 291.85 291.50 291.50 3.1K
11:21 291.50 291.76 291.37 291.59 7.0K
11:22 291.59 291.86 291.54 291.86 1.0K
11:23 291.86 291.90 291.75 291.75 5.5K
11:24 291.79 291.81 291.56 291.73 0.6K
11:25 291.61 292.00 291.60 291.99 1.9K
11:26 291.77 292.10 291.73 292.07 12.6K
11:27 292.07 292.10 292.07 292.07 0.1K
11:28 292.10 292.85 292.08 292.63 15.1K
11:29 292.69 292.69 292.40 292.65 3.3K
11:30 292.70 292.70 292.62 292.62 5.7K
11:31 292.50 292.52 292.00 292.09 1.7K
11:32 292.09 292.28 292.02 292.27 2.0K
11:33 292.23 292.23 292.00 292.00 2.0K
11:34 292.00 292.20 292.00 292.01 1.0K
11:35 292.32 292.32 292.01 292.01 2.1K
11:36 292.09 292.11 291.90 291.90 10.7K
11:37 291.86 295.60 291.70 295.59 93.9K
11:38 295.32 295.38 295.00 295.03 36.5K
11:39 295.17 296.10 295.05 296.10 48.8K
11:40 296.50 297.80 296.50 297.80 49.4K
11:41 297.65 297.92 296.52 297.72 65.0K
11:42 297.50 301.79 297.30 301.79 180.9K
11:43 302.45 302.50 300.64 301.29 141.4K
11:44 301.22 301.54 300.51 301.54 71.1K
11:45 301.72 304.30 301.49 304.30 129.1K
11:46 304.53 309.00 304.48 309.00 336.9K
11:47 308.88 311.82 308.88 310.88 404.7K
11:48 311.42 313.33 311.11 311.60 253.0K
11:49 310.60 310.95 308.20 308.51 262.2K
11:50 308.50 309.79 308.50 309.10 116.3K
11:51 309.19 310.49 309.01 310.49 63.4K
11:52 311.00 311.00 309.16 309.65 68.8K
11:53 310.00 311.87 310.00 311.50 101.8K
11:54 311.01 311.69 309.45 310.57 124.9K
11:55 310.52 311.60 310.46 310.56 67.6K
11:56 310.39 310.50 309.41 310.50 67.0K
11:57 310.49 310.49 309.65 309.65 59.1K
11:58 309.70 309.99 309.03 309.99 58.2K
11:59 309.82 310.00 309.31 309.75 38.1K
12:00 309.67 310.85 309.24 309.40 94.7K
12:01 309.40 309.40 308.24 308.36 96.9K
12:02 308.30 309.28 308.30 308.86 47.7K
12:03 309.00 309.86 308.63 309.86 46.0K
12:04 309.70 312.00 309.24 311.67 140.1K
12:05 311.66 313.50 311.60 313.40 175.2K
12:06 313.50 313.58 312.28 312.81 91.6K
12:07 312.64 312.86 312.12 312.62 64.6K
12:08 312.40 312.58 311.91 311.91 67.5K
12:09 311.47 312.31 311.47 311.55 47.4K
12:10 311.41 311.41 309.40 309.41 101.5K
12:11 309.48 310.96 309.47 310.96 51.0K
12:12 310.64 310.64 309.01 309.11 61.0K
12:13 309.39 309.77 308.99 308.99 36.3K
12:14 308.95 309.83 308.90 309.60 23.0K
12:15 309.31 309.49 309.00 309.00 16.0K
12:16 309.15 309.21 308.83 308.83 17.6K
12:17 308.70 308.90 308.01 308.18 78.8K
12:18 308.60 308.82 307.96 308.02 65.7K
12:19 308.33 308.72 308.08 308.31 23.9K
12:20 308.32 308.63 307.83 308.23 36.2K
12:21 308.36 309.00 307.98 308.94 33.8K
12:22 308.72 309.37 308.72 309.00 38.1K
12:23 309.00 309.40 308.32 309.11 30.2K
12:24 309.00 309.00 308.69 308.70 11.4K
12:25 308.89 309.83 308.41 309.74 42.7K
12:26 309.90 310.75 309.90 310.06 74.2K
12:27 310.06 310.31 309.67 310.31 25.7K
12:28 310.50 310.50 310.30 310.38 9.4K
12:29 310.38 312.00 310.35 312.00 59.5K
12:30 312.00 312.10 310.99 310.99 84.9K
12:31 310.67 310.81 310.30 310.69 23.9K
12:32 310.63 310.70 310.25 310.27 10.8K
12:33 310.27 310.44 309.68 309.94 30.5K
12:34 309.78 310.75 309.70 310.65 20.9K
12:35 310.40 310.53 309.54 309.54 21.0K
12:36 309.50 309.83 309.50 309.50 20.7K
12:37 309.67 309.69 309.02 309.02 29.2K
12:38 309.00 309.06 308.62 308.75 44.7K
12:39 308.94 308.99 308.61 308.79 21.4K
12:40 308.79 308.99 308.55 308.99 11.9K
12:41 308.95 309.44 308.81 309.20 11.8K
12:42 309.29 309.45 308.98 309.30 12.1K
12:43 309.32 309.32 308.55 308.87 29.5K
12:44 308.97 309.10 308.65 308.88 12.1K
12:45 308.89 308.89 307.85 308.40 62.7K
12:46 308.50 308.82 308.30 308.77 23.7K
12:47 308.76 308.79 308.30 308.58 37.1K
12:48 308.57 308.73 308.42 308.53 4.4K
12:49 308.52 308.69 307.58 307.58 47.0K
12:50 307.32 307.43 306.79 307.15 88.2K
12:51 307.15 307.15 306.42 306.66 60.6K
12:52 306.80 306.99 306.07 306.98 44.3K
12:53 306.88 306.88 306.00 306.00 25.6K
12:54 306.00 306.35 305.16 305.50 95.2K
12:55 305.40 306.28 305.28 306.28 37.8K
12:56 306.32 306.32 305.91 306.20 22.3K
12:57 306.18 306.18 305.50 306.00 42.5K
12:58 306.00 306.25 306.00 306.01 16.8K
12:59 306.04 306.17 305.90 305.90 10.5K
13:00 305.90 306.59 305.90 306.47 34.8K
13:01 306.44 306.50 306.39 306.50 9.3K
13:02 306.47 306.73 305.52 305.81 45.5K
13:03 305.82 306.31 305.82 306.30 7.0K
13:04 306.00 306.22 306.00 306.02 7.9K
13:05 306.03 306.30 306.03 306.17 4.2K
13:06 306.12 307.00 306.12 306.90 25.9K
13:07 306.90 306.93 306.75 306.80 5.5K
13:08 306.91 306.95 306.78 306.81 8.2K
13:09 306.90 307.80 306.80 307.33 30.3K
13:10 307.66 307.95 307.40 307.95 26.1K
13:11 307.95 307.95 307.60 307.60 16.8K
13:12 307.31 307.60 307.23 307.23 9.1K
13:13 307.19 307.24 307.00 307.00 3.4K
13:14 307.00 307.60 306.73 307.30 12.1K
13:15 307.46 307.88 307.30 307.88 16.6K
13:16 307.82 307.89 307.52 307.67 17.5K
13:17 307.87 308.15 307.65 307.96 11.7K
13:18 307.87 307.90 307.63 307.82 5.8K
13:19 307.70 308.03 307.70 307.89 4.0K
13:20 308.03 308.04 307.81 307.89 8.6K
13:21 307.83 307.95 307.66 307.70 7.0K
13:22 307.66 307.85 307.10 307.47 16.4K
13:23 307.45 307.50 307.30 307.32 2.2K
13:24 307.46 307.54 307.32 307.54 4.2K
13:25 307.34 307.47 307.17 307.17 4.2K
13:26 307.00 307.17 306.51 306.51 25.5K
13:27 306.83 307.00 306.56 306.99 6.2K
13:28 306.85 306.90 306.67 306.85 19.5K
13:29 306.71 306.84 306.19 306.50 16.5K
13:30 306.50 307.49 306.25 307.16 26.3K
13:31 306.97 307.11 306.63 307.09 5.6K
13:32 307.08 307.10 306.90 306.90 4.3K
13:33 309.22 310.91 309.13 309.46 177.2K
13:34 309.37 309.80 308.74 308.91 35.4K
13:35 308.74 308.85 308.39 308.43 16.5K
13:36 308.42 308.90 308.42 308.90 12.0K
13:37 309.00 309.00 308.63 308.85 8.1K
13:38 308.85 308.85 308.60 308.70 5.4K
13:39 308.70 308.70 308.60 308.60 6.7K
13:40 308.65 308.65 308.21 308.21 14.4K
13:41 308.43 308.43 308.00 308.08 7.1K
13:42 308.18 308.38 307.60 307.75 22.3K
13:43 307.35 307.75 307.20 307.30 16.1K
13:44 307.30 307.80 307.30 307.58 6.6K
13:45 307.69 307.72 307.13 307.50 13.3K
13:46 307.50 307.74 307.21 307.24 5.1K
13:47 307.50 307.50 307.15 307.16 5.5K
13:48 307.30 307.30 306.63 306.63 25.9K
13:49 306.70 306.93 306.60 306.90 8.8K
13:50 307.00 307.64 307.00 307.29 13.5K
13:51 307.49 307.49 306.82 307.10 11.0K
13:52 307.27 307.45 307.09 307.09 7.3K
13:53 307.14 307.21 307.00 307.21 3.5K
13:54 307.11 307.21 307.05 307.21 2.1K
13:55 307.21 307.40 307.19 307.24 4.1K
13:56 307.24 307.43 307.24 307.40 1.9K
13:57 307.40 307.47 307.14 307.15 3.3K
13:58 307.02 307.20 306.80 306.80 16.3K
13:59 306.79 306.96 306.76 306.77 2.1K
14:00 306.77 306.80 306.75 306.80 2.1K
14:01 306.80 306.80 306.71 306.71 1.9K
14:02 306.79 307.31 306.70 307.31 8.1K
14:03 307.31 307.97 307.31 307.85 13.3K
14:04 307.90 307.90 307.53 307.61 2.1K
14:05 307.31 307.74 307.31 307.50 7.4K
14:06 307.43 307.69 307.35 307.66 11.1K
14:07 307.68 307.69 307.26 307.26 7.0K
14:08 307.20 307.20 306.61 306.61 10.1K
14:09 306.61 307.00 306.61 307.00 4.1K
14:10 307.46 307.95 307.34 307.70 5.9K
14:11 307.70 307.79 307.36 307.54 11.0K
14:12 307.45 308.03 307.33 307.84 8.7K
14:13 307.80 308.19 307.68 308.19 10.6K
14:14 308.13 308.13 307.70 307.77 10.2K
14:15 307.77 308.40 307.77 308.04 8.7K
14:16 308.02 308.30 308.02 308.21 7.4K
14:17 308.19 308.26 308.00 308.19 7.2K
14:18 308.01 308.20 308.00 308.15 2.4K
14:19 308.20 308.74 308.20 308.60 20.2K
14:20 308.50 308.67 308.20 308.20 17.6K
14:21 308.20 308.39 308.20 308.37 4.2K
14:22 308.40 308.40 308.17 308.35 4.2K
14:23 308.38 308.54 308.36 308.54 14.4K
14:24 309.15 309.97 309.13 309.90 54.3K
14:25 309.95 310.44 309.42 309.55 67.1K
14:26 309.56 310.15 309.56 310.15 28.7K
14:27 310.14 310.55 310.14 310.55 36.4K
14:28 310.53 310.55 310.03 310.42 27.1K
14:29 310.39 311.13 310.30 310.68 52.5K
14:30 310.68 310.84 309.35 309.61 43.1K
14:31 309.60 310.31 309.50 310.07 19.6K
14:32 310.07 310.07 309.50 309.53 12.8K
14:33 309.52 309.65 309.03 309.35 11.4K
14:34 309.35 309.35 308.54 308.54 32.2K
14:35 308.65 309.00 308.63 308.73 7.2K
14:36 308.70 308.87 308.55 308.60 3.8K
14:37 308.74 308.75 308.47 308.52 7.3K
14:38 308.52 308.72 308.52 308.69 3.1K
14:39 308.68 308.72 308.41 308.41 3.5K
14:40 308.50 308.50 307.81 308.20 36.9K
14:41 308.19 308.40 308.10 308.30 4.4K
14:42 308.44 308.44 308.17 308.21 6.2K
14:43 308.16 308.40 308.16 308.40 2.6K
14:44 308.20 308.20 308.00 308.08 9.1K
14:45 308.20 308.45 308.02 308.45 14.9K
14:46 308.50 308.72 308.50 308.50 8.3K
14:47 308.63 308.70 308.53 308.60 2.7K
14:48 308.65 308.99 308.53 308.99 5.2K
14:49 308.76 308.76 308.25 308.54 17.5K
14:50 308.57 308.79 308.45 308.45 6.3K
14:51 308.50 309.82 308.50 309.60 30.7K
14:52 309.66 309.78 309.50 309.77 8.6K
14:53 309.78 310.20 309.50 309.83 26.5K
14:54 309.55 309.87 309.00 309.00 11.5K
14:55 308.64 309.00 308.50 308.88 23.7K
14:56 308.99 309.78 308.87 309.78 23.2K
14:57 309.73 309.90 309.51 309.56 10.7K
14:58 309.50 309.50 309.00 309.00 19.2K
14:59 309.07 309.15 308.93 309.10 6.2K
15:00 309.07 312.34 309.07 312.27 135.2K
15:01 312.74 313.38 312.26 313.28 178.0K
15:02 313.50 314.99 313.13 314.80 247.2K
15:03 314.95 314.95 313.64 314.21 136.6K
15:04 314.25 314.50 313.48 314.10 102.7K
15:05 313.99 314.09 313.76 313.76 33.0K
15:06 313.75 314.18 313.20 313.34 123.9K
15:07 313.17 314.79 313.15 314.79 95.5K
15:08 314.92 316.27 314.92 315.31 285.0K
15:09 315.28 316.00 315.06 315.06 122.0K
15:10 315.01 315.01 314.00 314.00 67.0K
15:11 314.00 314.99 313.78 314.26 79.7K
15:12 314.26 315.75 314.12 315.21 84.3K
15:13 315.73 315.73 315.26 315.32 54.4K
15:14 315.38 315.38 314.27 314.98 85.5K
15:15 315.01 316.54 315.01 316.51 143.6K
15:16 316.61 317.19 315.58 316.61 157.5K
15:17 316.70 320.00 316.66 320.00 392.9K
15:18 320.23 320.48 318.64 318.80 271.7K
15:19 319.04 320.96 319.04 320.00 200.8K
15:20 319.00 319.28 316.74 317.90 234.1K
15:21 318.00 318.00 317.68 317.80 49.1K
15:22 317.80 317.88 317.56 317.70 23.1K
15:23 317.64 317.65 317.05 317.60 90.5K
15:24 317.70 317.80 315.32 315.66 242.1K
15:25 315.90 316.43 315.85 316.24 25.5K
15:26 316.10 316.19 314.43 314.52 65.0K
15:27 314.70 315.00 314.66 314.99 27.0K
15:28 315.00 315.00 314.21 314.40 60.9K
15:29 314.50 316.16 314.29 316.16 81.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음