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
2025-10-01 96.12 96.53 94.71 95.21 0.0M
2025-09-30 95.30 96.68 94.21 96.12 0.0M
2025-09-29 99.80 99.80 94.99 95.40 0.0M
2025-09-26 97.27 100.19 95.81 97.38 0.0M
2025-09-25 92.30 105.00 92.30 96.00 0.2M
2025-09-24 93.51 94.98 93.51 94.69 0.0M
2025-09-23 93.55 95.65 93.54 94.70 0.0M
2025-09-22 95.95 95.95 94.00 94.38 0.0M
2025-09-19 95.85 96.88 95.00 95.12 0.0M
2025-09-18 96.52 96.90 95.00 95.86 0.0M
2025-09-17 97.61 97.61 95.04 96.41 0.0M
2025-09-16 96.01 97.54 95.65 95.88 0.0M
2025-09-15 96.99 98.88 95.40 96.72 0.0M
2025-09-12 94.10 95.10 93.59 95.01 0.0M
2025-09-11 93.06 94.53 93.06 93.85 0.0M
2025-09-10 94.50 95.73 93.40 93.86 0.0M
2025-09-09 94.90 95.15 94.04 94.34 0.0M
2025-09-08 99.69 99.69 94.00 94.86 0.0M
2025-09-05 94.33 96.10 94.00 94.00 0.0M
2025-09-04 93.11 95.71 93.11 94.33 0.0M
2025-09-03 96.17 96.17 95.00 95.30 0.0M
2025-09-02 94.60 97.00 93.78 95.62 0.0M
2025-09-01 94.20 95.85 93.89 94.37 0.0M
2025-08-29 94.57 95.49 93.54 93.77 0.0M
2025-08-28 94.05 96.66 93.21 94.51 0.0M
2025-08-26 96.90 96.94 95.51 96.05 0.0M
2025-08-25 97.44 97.44 96.16 96.78 0.0M
2025-08-22 96.11 98.31 96.11 96.65 0.0M
2025-08-21 100.55 100.55 97.21 97.97 0.0M
2025-08-20 95.01 99.53 95.01 98.57 0.0M
2025-08-19 96.20 96.20 95.00 95.58 0.0M
2025-08-18 96.20 96.20 94.89 95.67 0.0M
2025-08-14 96.52 96.52 95.30 95.52 0.0M
2025-08-13 97.62 97.74 96.41 96.52 0.0M
2025-08-12 98.49 101.03 97.18 97.48 0.0M
2025-08-11 95.70 98.06 95.70 97.44 0.0M
2025-08-08 97.36 98.35 96.80 97.88 0.0M
2025-08-07 101.00 101.00 96.32 98.19 0.0M
2025-08-06 97.91 98.13 96.96 97.48 0.0M
2025-08-05 97.97 99.67 97.24 97.64 0.0M
2025-08-04 98.41 98.49 97.70 98.01 0.0M
2025-08-01 99.10 99.10 97.84 98.22 0.0M
2025-07-31 99.00 100.00 97.60 99.10 0.0M
2025-07-30 104.70 104.70 98.05 100.00 0.0M
2025-07-29 96.20 100.55 96.20 99.60 0.0M
2025-07-28 106.80 106.80 96.90 98.40 0.0M
2025-07-25 99.30 100.00 97.65 98.15 0.1M
2025-07-24 100.55 100.70 98.80 99.00 0.0M
2025-07-23 101.90 101.90 99.70 100.15 0.0M
2025-07-22 102.10 102.90 100.95 102.30 0.0M
2025-07-21 105.00 105.00 101.45 102.10 0.0M
2025-07-18 102.95 102.95 101.00 102.75 0.0M
2025-07-17 101.00 104.00 100.90 102.95 0.0M
2025-07-16 101.75 102.10 100.15 100.25 0.0M
2025-07-15 101.50 102.10 101.20 101.55 0.0M
2025-07-14 100.55 102.00 100.40 101.30 0.0M
2025-07-11 102.75 102.95 100.60 101.55 0.0M
2025-07-10 103.10 103.70 102.05 102.75 0.0M
2025-07-09 103.50 103.80 102.35 103.30 0.0M
2025-07-08 103.15 103.50 102.95 103.50 0.0M
2025-07-07 103.75 104.40 102.90 103.05 0.0M
2025-07-04 103.50 104.10 103.00 103.90 0.0M
2025-07-03 103.15 103.40 102.85 102.90 0.0M
2025-07-02 102.00 104.60 102.00 103.00 0.0M
2025-07-01 101.25 104.05 101.25 103.40 0.0M
2025-06-30 103.29 105.23 102.26 103.15 0.0M
2025-06-27 104.53 104.85 102.70 103.52 0.0M
2025-06-26 107.04 108.40 103.83 104.30 0.0M
2025-06-25 101.98 103.89 101.77 103.43 0.0M
2025-06-24 100.90 102.59 100.67 100.88 0.0M
2025-06-23 93.12 100.90 93.12 100.36 0.0M
2025-06-20 97.05 101.06 97.05 100.25 0.0M
2025-06-19 102.40 102.54 98.81 99.31 0.0M
2025-06-18 102.58 104.13 101.70 102.18 0.0M
2025-06-17 101.63 104.79 101.56 102.86 0.0M
2025-06-16 103.28 103.88 101.63 103.23 0.0M
2025-06-13 101.15 104.00 100.74 103.10 0.0M
2025-06-12 105.67 106.01 103.25 103.60 0.0M
2025-06-11 106.65 109.48 104.89 105.67 0.0M
2025-06-10 105.22 107.19 104.54 106.68 0.0M
2025-06-09 109.00 109.00 105.00 105.22 0.0M
2025-06-06 107.08 107.46 103.80 105.64 0.0M
2025-06-05 105.64 110.42 105.64 107.08 0.1M
2025-06-04 101.89 107.70 99.45 105.64 0.1M
2025-06-03 102.95 102.95 98.00 100.79 0.1M
2025-06-02 97.60 100.64 96.65 100.32 0.0M
2025-05-30 101.30 101.73 96.32 97.57 0.0M
2025-05-29 102.02 102.84 100.65 101.65 0.0M
2025-05-28 103.53 103.95 100.05 101.62 0.0M
2025-05-27 102.92 104.12 102.92 103.53 0.0M
2025-05-26 104.90 104.90 102.83 102.99 0.0M
2025-05-23 104.90 104.90 102.57 102.96 0.0M
2025-05-22 104.55 104.95 102.54 103.63 0.0M
2025-05-21 103.00 103.69 102.80 102.89 0.0M
2025-05-20 103.10 105.15 102.31 102.95 0.0M
2025-05-19 102.80 104.14 100.00 103.33 0.0M
2025-05-16 102.01 105.00 101.66 102.81 0.0M
2025-05-15 104.80 104.80 101.00 101.69 0.0M
2025-05-14 99.71 101.96 97.77 101.90 0.0M
2025-05-13 97.70 99.80 97.29 97.56 0.0M
2025-05-12 93.51 97.95 93.51 97.44 0.0M
2025-05-09 92.00 93.64 91.10 92.80 0.0M
2025-05-08 95.45 96.50 91.50 92.09 0.0M
2025-05-07 91.10 95.78 91.10 94.66 0.0M
2025-05-06 94.10 97.43 92.50 94.16 0.0M
2025-05-05 97.20 97.86 96.69 97.51 0.0M
2025-05-02 96.50 99.20 96.20 96.45 0.0M
2025-04-30 98.00 98.85 95.75 96.50 0.0M
2025-04-29 99.10 102.35 97.20 97.90 0.0M
2025-04-28 99.70 101.70 98.45 100.45 0.0M
2025-04-25 107.00 107.00 97.55 99.85 0.0M
2025-04-24 106.80 108.00 105.85 106.35 0.0M
2025-04-23 106.10 108.05 104.10 106.30 0.1M
2025-04-22 105.55 108.20 103.15 106.10 0.0M
2025-04-21 103.10 105.95 103.10 105.55 0.0M
2025-04-17 100.50 104.45 100.50 103.35 0.0M
2025-04-16 103.10 104.35 102.20 103.60 0.0M
2025-04-15 100.55 103.50 100.55 103.05 0.0M
2025-04-11 100.00 100.65 96.95 99.95 0.0M
2025-04-09 97.90 97.90 95.00 95.50 0.0M
2025-04-08 99.45 100.60 97.25 98.65 0.0M
2025-04-07 90.05 98.10 90.05 97.75 0.0M
2025-04-04 104.40 104.40 99.30 100.40 0.0M
2025-04-03 103.60 105.00 103.25 104.15 0.0M
2025-04-02 103.40 104.50 102.45 103.80 0.0M
2025-04-01 103.00 105.00 102.20 103.50 0.0M
2025-03-28 104.38 107.95 101.80 102.30 0.0M
2025-03-27 104.00 107.44 102.53 106.78 0.0M
2025-03-26 102.09 107.40 102.09 104.17 0.0M
2025-03-25 111.00 113.00 103.02 104.77 0.1M
2025-03-24 105.99 110.00 105.10 109.14 0.1M
2025-03-21 102.90 106.69 101.80 103.11 0.0M
2025-03-20 108.00 108.00 100.46 101.79 0.0M
2025-03-19 103.76 104.58 102.10 102.53 0.0M
2025-03-18 99.69 103.75 99.00 102.84 0.0M
2025-03-17 101.33 101.40 97.00 97.75 0.0M
2025-03-13 102.32 102.32 99.04 99.63 0.0M
2025-03-12 103.00 103.00 99.01 100.95 0.0M
2025-03-11 101.52 103.11 99.21 100.63 0.0M
2025-03-10 100.44 107.11 100.44 101.98 0.0M
2025-03-07 99.90 101.10 97.00 99.22 0.1M
2025-03-06 99.00 101.05 98.10 98.92 0.0M
2025-03-05 97.14 99.50 95.21 97.67 0.0M
2025-03-04 94.35 97.60 91.95 94.77 0.0M
2025-03-03 92.69 100.50 90.00 94.63 0.1M
2025-02-28 101.65 101.70 89.00 93.15 0.0M
2025-02-27 110.05 111.70 100.00 101.75 0.0M
2025-02-25 108.00 115.20 103.30 112.40 0.1M
2025-02-24 95.05 103.85 93.95 101.80 0.0M
2025-02-21 98.45 99.65 94.70 95.10 0.0M
2025-02-20 95.05 97.75 94.40 97.05 0.0M
2025-02-19 89.50 98.60 89.50 95.90 0.0M
2025-02-18 93.30 95.00 85.50 89.50 0.0M
2025-02-17 96.55 99.15 92.50 94.35 0.0M
2025-02-14 105.00 105.00 95.10 96.55 0.0M
2025-02-13 102.85 105.15 101.55 102.10 0.0M
2025-02-12 101.20 106.00 98.35 102.85 0.0M
2025-02-11 112.90 112.90 102.40 103.65 0.0M
2025-02-10 115.70 115.95 107.50 111.70 0.0M
2025-02-07 119.75 119.75 114.75 117.40 0.0M
2025-02-06 117.30 117.95 116.40 117.55 0.0M
2025-02-05 116.00 118.20 114.05 117.30 0.0M
2025-02-04 111.65 115.10 110.70 114.70 0.0M
2025-02-03 118.35 118.40 108.55 109.45 0.1M
2025-02-01 120.00 125.95 117.20 117.85 0.1M
2025-01-31 137.00 137.65 116.95 121.35 0.1M
2025-01-30 129.30 135.00 129.30 132.90 0.0M
2025-01-29 126.30 132.15 126.30 129.55 0.1M
2025-01-28 126.80 126.80 120.00 124.90 0.0M
2025-01-27 127.50 127.90 121.00 126.80 0.0M
2025-01-24 125.80 128.85 122.70 123.45 0.0M
2025-01-23 120.90 130.65 120.90 126.45 0.0M
2025-01-22 119.35 120.75 116.40 118.75 0.0M
2025-01-21 124.25 125.00 119.70 120.45 0.0M
2025-01-20 119.45 124.55 119.45 124.25 0.0M
2025-01-17 118.35 123.30 117.00 121.85 0.0M
2025-01-16 112.80 118.25 112.80 117.35 0.0M
2025-01-15 115.65 115.95 112.00 112.75 0.0M
2025-01-14 110.10 115.20 109.90 114.50 0.0M
2025-01-13 122.35 122.35 109.30 109.85 0.1M
2025-01-10 126.50 126.50 119.45 120.00 0.0M
2025-01-09 128.50 130.75 126.60 127.00 0.0M
2025-01-08 130.00 131.45 128.55 130.45 0.0M
2025-01-07 122.55 130.75 122.55 130.00 0.1M
2025-01-06 135.90 135.90 124.45 125.40 0.1M
2025-01-03 132.00 136.25 131.50 133.75 0.1M
2025-01-02 129.50 132.10 128.35 131.70 0.0M
2025-01-01 135.00 135.00 127.10 128.50 0.0M