Texmaco Infrastructure Hold

TEXM
🏛️ 인도 →
95.21
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 68.30 71.75 67.80 69.60 0.0M
2021-12-30 68.15 70.60 66.15 67.25 0.0M
2021-12-29 73.00 73.80 67.60 69.40 0.2M
2021-12-28 62.00 71.75 61.40 69.75 0.1M
2021-12-27 60.90 63.95 59.55 62.70 0.0M
2021-12-24 58.10 64.15 57.90 60.90 0.0M
2021-12-23 57.30 58.40 56.40 57.75 0.0M
2021-12-22 56.85 57.45 56.60 56.90 0.0M
2021-12-21 55.80 57.45 54.25 56.80 0.0M
2021-12-20 55.05 56.20 53.15 54.85 0.0M
2021-12-17 56.75 56.90 55.00 56.15 0.0M
2021-12-16 58.05 58.05 56.20 56.80 0.0M
2021-12-15 56.75 57.75 56.25 56.60 0.0M
2021-12-14 58.65 59.40 56.60 56.85 0.0M
2021-12-13 58.10 59.80 57.90 59.55 0.0M
2021-12-10 57.70 59.50 57.05 58.80 0.0M
2021-12-09 56.25 58.70 56.25 57.85 0.0M
2021-12-08 57.50 57.70 56.25 56.75 0.0M
2021-12-07 57.50 58.30 56.85 57.35 0.0M
2021-12-06 55.20 57.45 54.75 56.35 0.0M
2021-12-03 56.10 56.85 55.75 56.70 0.0M
2021-12-02 54.95 56.20 54.85 55.55 0.0M
2021-12-01 55.95 56.30 54.20 54.90 0.0M
2021-11-30 54.10 56.15 54.10 54.70 0.0M
2021-11-29 53.75 55.60 53.55 55.00 0.0M
2021-11-26 55.80 56.00 54.45 55.75 0.0M
2021-11-25 56.70 56.70 54.40 55.65 0.0M
2021-11-24 56.60 57.10 55.50 55.85 0.0M
2021-11-23 57.00 57.05 55.60 55.60 0.0M
2021-11-22 57.75 58.35 56.00 56.70 0.0M
2021-11-18 58.90 59.00 57.50 58.10 0.0M
2021-11-17 58.00 61.00 57.55 58.50 0.0M
2021-11-16 59.00 59.90 57.90 58.20 0.0M
2021-11-15 60.15 60.40 57.55 58.80 0.0M
2021-11-12 60.95 61.10 60.10 60.55 0.0M
2021-11-11 62.80 62.80 59.45 60.90 0.0M
2021-11-10 61.05 62.70 60.15 61.95 0.0M
2021-11-09 61.00 61.00 59.65 59.90 0.0M
2021-11-08 60.00 61.45 59.25 60.55 0.0M
2021-11-04 64.50 64.50 59.15 60.05 0.0M
2021-11-03 58.80 61.00 58.80 60.30 0.0M
2021-11-02 56.50 59.60 56.10 58.85 0.0M
2021-11-01 55.15 56.25 55.00 55.05 0.0M
2021-10-29 55.00 56.95 55.00 55.35 0.0M
2021-10-28 57.85 58.05 55.20 55.65 0.0M
2021-10-27 58.35 58.45 57.30 57.45 0.0M
2021-10-26 58.15 58.75 56.80 57.40 0.0M
2021-10-25 59.15 59.15 57.40 58.00 0.0M
2021-10-22 59.40 60.50 58.40 59.55 0.0M
2021-10-21 59.05 59.90 57.65 59.40 0.0M
2021-10-20 58.65 59.20 58.35 59.00 0.0M
2021-10-19 59.40 60.85 58.55 59.10 0.0M
2021-10-18 59.00 59.75 58.00 58.30 0.0M
2021-10-14 59.55 60.00 59.00 59.15 0.0M
2021-10-13 58.65 59.85 52.05 59.50 0.0M
2021-10-12 59.75 60.50 59.20 59.25 0.0M
2021-10-11 60.50 60.90 59.05 59.85 0.0M
2021-10-08 60.70 60.70 58.75 59.05 0.0M
2021-10-07 61.00 62.60 59.15 59.70 0.0M
2021-10-06 59.00 61.35 58.00 60.55 0.0M
2021-10-05 58.45 59.20 57.35 58.95 0.0M
2021-10-04 59.25 59.75 57.10 58.40 0.0M
2021-10-01 58.55 61.10 57.05 59.60 0.0M
2021-09-30 59.30 59.50 57.90 59.05 0.0M
2021-09-29 57.90 60.35 57.85 59.35 0.0M
2021-09-28 59.85 59.85 57.80 58.00 0.0M
2021-09-27 56.65 59.85 56.65 58.70 0.1M
2021-09-24 57.10 59.35 57.10 58.85 0.0M
2021-09-23 58.75 59.25 56.55 58.45 0.0M
2021-09-22 55.30 58.35 55.30 57.70 0.0M
2021-09-21 58.45 59.35 55.60 57.65 0.0M
2021-09-20 58.90 60.00 57.00 58.30 0.0M
2021-09-17 61.00 61.50 58.00 59.00 0.0M
2021-09-16 60.20 60.85 59.20 59.85 0.0M
2021-09-15 59.30 60.85 58.85 59.70 0.0M
2021-09-14 59.10 60.40 58.50 59.25 0.0M
2021-09-13 58.50 60.40 58.50 59.65 0.0M
2021-09-09 59.05 61.15 59.05 59.90 0.0M
2021-09-08 59.95 61.30 59.90 60.30 0.0M
2021-09-07 62.90 62.90 59.90 59.90 0.0M
2021-09-06 62.05 62.05 59.75 60.80 0.0M
2021-09-03 62.45 62.90 60.50 61.25 0.0M
2021-09-02 59.65 62.95 59.60 61.95 0.0M
2021-09-01 57.65 61.35 57.65 60.60 0.0M
2021-08-31 59.20 59.35 57.55 58.35 0.0M
2021-08-30 60.00 60.00 58.85 59.40 0.0M
2021-08-27 58.95 59.45 58.55 59.15 0.0M
2021-08-26 57.00 60.00 57.00 59.30 0.0M
2021-08-25 60.00 61.00 58.50 58.95 0.0M
2021-08-24 57.05 60.95 57.00 60.15 0.0M
2021-08-23 58.45 58.55 57.70 57.70 0.0M
2021-08-20 56.05 59.70 56.05 57.85 0.0M
2021-08-18 61.50 62.00 58.45 59.80 0.0M
2021-08-17 62.30 63.00 61.55 62.00 0.0M
2021-08-16 62.65 63.45 62.00 62.75 0.0M
2021-08-13 63.90 63.90 62.25 62.45 0.0M
2021-08-12 62.65 64.85 62.65 64.00 0.0M
2021-08-11 60.30 62.75 56.05 62.05 0.0M
2021-08-10 62.50 62.65 60.20 60.55 0.0M
2021-08-09 62.60 63.00 62.05 62.70 0.0M
2021-08-06 62.60 63.90 62.20 62.25 0.0M
2021-08-05 63.85 63.85 61.75 62.85 0.0M
2021-08-04 63.50 64.60 63.50 64.20 0.0M
2021-08-03 64.25 64.60 62.75 63.50 0.0M
2021-08-02 62.90 67.00 62.90 63.60 0.0M
2021-07-30 62.95 64.45 62.50 62.95 0.0M
2021-07-29 63.70 63.85 62.45 63.25 0.0M
2021-07-28 63.00 64.05 62.45 64.00 0.0M
2021-07-27 64.65 64.80 62.80 63.45 0.0M
2021-07-26 63.75 64.95 63.15 63.75 0.0M
2021-07-23 64.35 65.05 64.00 64.00 0.0M
2021-07-22 64.70 65.75 64.10 64.30 0.0M
2021-07-20 65.20 66.20 63.10 64.50 0.0M
2021-07-19 65.40 66.95 65.40 66.45 0.0M
2021-07-16 67.60 67.70 66.05 66.20 0.0M
2021-07-15 67.90 68.20 66.00 66.95 0.0M
2021-07-14 64.80 70.40 64.60 67.80 0.0M
2021-07-13 64.95 66.40 64.15 64.90 0.0M
2021-07-12 68.20 68.20 64.80 65.00 0.0M
2021-07-09 66.70 66.75 65.50 65.85 0.0M
2021-07-08 66.85 67.80 65.40 66.70 0.0M
2021-07-07 65.90 65.90 64.70 65.20 0.0M
2021-07-06 67.85 67.85 65.65 65.80 0.0M
2021-07-05 66.85 67.85 66.10 67.05 0.0M
2021-07-02 65.95 66.45 65.55 66.15 0.0M
2021-07-01 65.75 65.80 65.50 65.55 0.0M
2021-06-30 66.00 66.75 65.50 66.00 0.0M
2021-06-29 66.10 67.55 65.90 66.25 0.0M
2021-06-28 67.90 67.95 65.60 65.70 0.0M
2021-06-25 68.95 68.95 67.15 67.70 0.0M
2021-06-24 69.25 69.80 67.00 68.45 0.0M
2021-06-23 67.30 68.40 66.65 67.50 0.0M
2021-06-22 69.40 69.40 65.60 66.30 0.0M
2021-06-21 67.90 67.90 65.90 67.30 0.0M
2021-06-18 66.85 68.00 66.20 67.45 0.0M
2021-06-17 68.40 68.80 65.05 65.95 0.0M
2021-06-16 69.70 69.70 68.30 68.70 0.0M
2021-06-15 69.55 70.15 69.55 69.85 0.0M
2021-06-14 69.50 70.60 69.45 69.65 0.0M
2021-06-11 70.30 70.95 69.85 70.05 0.0M
2021-06-10 70.40 70.85 69.65 69.85 0.0M
2021-06-09 75.00 75.00 69.65 69.70 0.0M
2021-06-08 70.45 70.50 69.50 69.90 0.0M
2021-06-07 71.00 71.25 68.25 69.75 0.0M
2021-06-04 69.65 71.00 69.50 70.55 0.0M
2021-06-03 69.45 70.10 69.35 69.75 0.0M
2021-06-02 70.00 70.05 69.00 69.65 0.0M
2021-06-01 70.05 70.40 69.10 70.25 0.0M
2021-05-31 70.35 72.30 70.05 70.40 0.0M
2021-05-28 74.60 74.60 69.55 70.40 0.0M
2021-05-27 72.95 74.60 72.15 73.55 0.0M
2021-05-26 74.40 75.20 73.55 73.55 0.0M
2021-05-25 72.85 83.75 72.85 73.50 0.0M
2021-05-24 72.00 72.45 71.70 71.70 0.0M
2021-05-21 72.50 72.65 70.05 70.65 0.0M
2021-05-20 70.90 73.15 70.50 71.35 0.0M
2021-05-19 70.70 72.00 67.00 70.45 0.0M
2021-05-18 70.60 70.80 70.45 70.60 0.0M
2021-05-17 71.00 71.00 70.20 70.45 0.0M
2021-05-14 70.65 72.10 70.00 71.00 0.0M
2021-05-12 70.05 70.70 69.75 70.30 0.0M
2021-05-11 69.95 70.25 69.30 70.15 0.0M
2021-05-10 71.25 71.25 69.90 70.00 0.0M
2021-05-07 71.20 71.20 68.40 70.00 0.0M
2021-05-06 70.40 70.50 70.00 70.10 0.0M
2021-05-05 70.60 70.60 70.35 70.45 0.0M
2021-05-04 70.60 70.60 70.05 70.25 0.0M
2021-05-03 70.55 70.60 70.25 70.25 0.0M
2021-04-30 69.25 70.60 69.25 70.05 0.0M
2021-04-29 70.75 70.90 70.50 70.60 0.0M
2021-04-28 70.95 71.05 70.55 70.75 0.0M
2021-04-27 70.50 72.10 70.00 71.00 0.0M
2021-04-26 70.35 70.80 70.00 70.80 0.0M
2021-04-23 71.00 71.00 70.00 70.50 0.0M
2021-04-22 71.00 71.00 70.00 71.00 0.0M
2021-04-20 70.50 71.25 70.30 71.00 0.0M
2021-04-19 70.40 71.00 69.65 70.15 0.0M
2021-04-16 70.20 72.90 70.20 72.20 0.0M
2021-04-15 71.65 72.30 71.50 72.00 0.0M
2021-04-13 75.00 75.00 66.00 72.00 0.0M
2021-04-12 75.00 75.00 69.75 70.85 0.0M
2021-04-09 70.25 72.00 70.05 72.00 0.0M
2021-04-08 72.05 72.80 72.00 72.15 0.0M
2021-04-07 72.00 73.70 71.60 72.00 0.0M
2021-04-06 73.80 73.80 71.70 71.95 0.0M
2021-04-05 70.50 74.35 70.50 73.35 0.0M
2021-04-01 70.30 71.00 70.25 71.00 0.0M
2021-03-31 70.25 75.00 70.25 70.50 0.0M
2021-03-30 71.00 71.45 71.00 71.00 0.0M
2021-03-26 70.25 70.65 69.65 69.95 0.0M
2021-03-25 70.10 70.45 69.40 70.25 0.0M
2021-03-24 71.00 71.60 70.50 71.10 0.0M
2021-03-23 71.00 71.45 70.40 71.10 0.0M
2021-03-22 70.90 72.20 70.05 71.00 0.0M
2021-03-19 69.45 70.70 68.50 70.05 0.0M
2021-03-18 71.00 72.00 70.40 70.50 0.0M
2021-03-17 76.55 77.40 69.90 70.70 0.1M
2021-03-16 72.50 76.45 71.10 73.95 0.0M
2021-03-15 70.75 71.45 69.90 70.70 0.0M
2021-03-12 73.35 73.35 69.90 71.20 0.0M
2021-03-10 70.55 71.50 70.00 70.30 0.0M
2021-03-09 71.60 71.60 70.65 70.75 0.0M
2021-03-08 70.55 71.65 70.05 71.20 0.0M
2021-03-05 70.95 71.90 70.50 70.90 0.0M
2021-03-04 70.00 71.20 69.85 70.95 0.0M
2021-03-03 72.50 74.50 70.70 71.45 0.0M
2021-03-02 75.45 75.45 71.00 72.15 0.0M
2021-03-01 70.00 70.75 69.50 69.95 0.0M
2021-02-26 70.75 71.45 69.20 70.60 0.0M
2021-02-25 71.20 71.35 71.00 71.15 0.0M
2021-02-24 71.50 71.80 69.50 71.25 0.1M
2021-02-23 70.15 71.20 69.85 71.00 0.0M
2021-02-22 70.15 70.75 69.55 70.05 0.0M
2021-02-19 70.50 71.40 69.85 70.90 0.0M
2021-02-18 70.80 71.40 70.35 70.95 0.0M
2021-02-17 71.50 71.50 70.00 70.75 0.0M
2021-02-16 69.45 71.50 69.45 71.00 0.0M
2021-02-15 72.35 72.55 70.35 70.95 0.0M
2021-02-12 71.90 73.50 70.15 72.05 0.0M
2021-02-11 68.50 70.90 67.10 70.10 0.0M
2021-02-10 72.15 72.70 67.50 68.15 0.6M
2021-02-09 80.90 80.90 69.20 72.15 0.3M
2021-02-08 73.00 73.60 68.15 73.60 0.4M
2021-02-05 61.90 64.40 60.25 61.35 0.0M
2021-02-04 58.30 62.15 58.30 60.20 0.0M
2021-02-03 57.00 57.85 57.00 57.50 0.0M
2021-02-02 57.65 58.00 56.90 57.00 0.0M
2021-02-01 56.10 58.35 55.05 57.90 0.0M
2021-01-29 57.30 57.30 55.35 56.10 0.0M
2021-01-28 55.00 56.60 55.00 56.15 0.0M
2021-01-27 55.55 56.20 54.75 55.65 0.0M
2021-01-25 55.15 56.00 54.50 54.90 0.0M
2021-01-22 54.00 55.70 54.00 55.15 0.0M
2021-01-21 54.00 54.60 54.00 54.50 0.0M
2021-01-20 51.10 54.70 51.10 54.30 0.0M
2021-01-19 54.20 55.00 53.75 54.20 0.0M
2021-01-18 53.55 54.35 52.40 54.15 0.6M
2021-01-15 55.10 55.45 54.05 54.55 0.0M
2021-01-14 54.05 56.00 53.65 55.55 0.0M
2021-01-13 55.00 57.25 53.95 54.45 0.1M
2021-01-12 58.00 58.00 53.20 54.50 0.0M
2021-01-11 50.35 58.35 49.75 56.20 0.1M
2021-01-08 49.30 50.40 49.00 49.50 0.0M
2021-01-07 47.20 51.45 46.70 48.90 0.0M
2021-01-06 47.15 47.45 46.55 47.20 0.0M
2021-01-05 46.65 48.45 46.50 47.35 0.0M
2021-01-04 46.00 46.80 45.55 46.55 0.0M
2021-01-01 46.25 46.25 45.15 45.35 0.0M