Simplex Infrastructures

SINF
🏛️ 인도 →
285.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 76.00 79.62 72.95 79.62 0.1M
2023-12-28 74.88 78.62 71.14 75.83 0.2M
2023-12-27 73.52 76.70 72.51 74.88 0.0M
2023-12-26 78.41 78.41 72.44 73.52 0.0M
2023-12-22 75.41 77.00 75.41 76.25 0.0M
2023-12-21 77.01 77.01 76.93 76.93 0.0M
2023-12-20 78.60 78.60 78.40 78.50 0.0M
2023-12-19 78.41 80.00 78.41 80.00 0.0M
2023-12-18 81.25 81.25 80.01 80.01 0.0M
2023-12-15 81.70 81.70 81.64 81.64 0.0M
2023-12-14 83.65 84.95 83.30 83.30 0.0M
2023-12-13 81.65 84.96 81.65 84.95 0.0M
2023-12-12 83.30 83.30 82.10 83.30 0.0M
2023-12-11 79.00 81.70 79.00 81.70 0.0M
2023-12-08 79.00 80.50 79.00 80.10 0.0M
2023-12-07 79.80 81.00 79.80 80.50 0.1M
2023-12-06 81.42 81.42 81.42 81.42 0.1M
2023-12-05 86.46 86.46 83.08 83.08 0.3M
2023-12-04 84.77 84.77 84.77 84.77 0.0M
2023-12-01 83.11 83.11 83.11 83.11 1.1M
2023-11-30 81.45 81.49 79.50 81.49 0.1M
2023-11-29 77.00 79.94 77.00 79.90 0.1M
2023-11-28 79.00 79.00 78.38 78.38 0.2M
2023-11-24 79.97 79.97 79.97 79.97 0.0M
2023-11-23 78.41 78.41 78.41 78.41 0.0M
2023-11-22 76.88 76.88 76.88 76.88 0.0M
2023-11-21 75.38 75.38 75.38 75.38 0.0M
2023-11-20 73.91 73.91 73.91 73.91 0.1M
2023-11-17 72.47 72.47 72.47 72.47 0.0M
2023-11-16 71.05 71.05 71.05 71.05 0.0M
2023-11-15 68.00 69.66 68.00 69.66 0.0M
2023-11-13 66.01 68.30 65.71 68.30 0.0M
2023-11-12 67.00 67.00 67.00 67.00 0.0M
2023-11-10 66.23 67.00 66.23 67.00 0.0M
2023-11-09 69.70 69.70 67.58 67.58 0.0M
2023-11-08 69.50 69.59 68.00 68.95 0.1M
2023-11-07 66.90 68.23 66.90 68.23 0.0M
2023-11-06 67.35 68.50 66.90 66.90 0.0M
2023-11-03 69.30 69.30 66.60 67.35 0.0M
2023-11-02 68.08 68.08 67.90 67.95 0.2M
2023-11-01 66.75 66.75 66.75 66.75 0.0M
2023-10-31 64.25 65.45 64.25 65.45 0.2M
2023-10-30 66.50 66.50 64.17 64.17 0.0M
2023-10-27 68.13 68.13 65.47 65.47 0.1M
2023-10-26 65.97 66.80 65.97 66.80 0.2M
2023-10-25 68.90 68.90 67.31 67.31 0.1M
2023-10-23 68.68 68.68 68.68 68.68 0.3M
2023-10-20 67.34 67.34 67.34 67.34 0.0M
2023-10-19 66.02 66.02 66.02 66.02 0.0M
2023-10-18 64.73 64.73 64.73 64.73 0.0M
2023-10-17 63.47 63.47 63.47 63.47 0.0M
2023-10-16 62.23 62.23 62.23 62.23 0.0M
2023-10-13 61.01 61.01 61.01 61.01 0.0M
2023-10-12 59.82 59.82 59.82 59.82 0.0M
2023-10-11 58.65 58.65 58.65 58.65 0.1M
2023-10-10 57.16 57.50 57.16 57.50 0.1M
2023-10-09 59.00 59.00 58.32 58.32 0.0M
2023-10-06 60.45 60.45 59.51 59.51 0.0M
2023-10-05 61.15 61.15 60.72 60.72 0.0M
2023-10-04 61.94 61.95 61.94 61.95 0.0M
2023-10-03 64.00 64.00 62.00 63.20 0.0M
2023-09-29 63.00 63.21 63.00 63.00 0.0M
2023-09-28 61.98 61.98 61.98 61.98 0.0M
2023-09-27 63.24 63.24 63.24 63.24 0.0M
2023-09-26 68.50 68.64 63.40 64.53 0.0M
2023-09-25 64.00 65.38 62.76 65.38 0.1M
2023-09-22 62.27 62.27 62.27 62.27 0.0M
2023-09-21 59.31 59.31 59.31 59.31 0.0M
2023-09-20 52.00 56.49 52.00 56.49 0.0M
2023-09-18 55.50 59.30 53.80 53.80 0.0M
2023-09-15 58.00 59.14 56.02 56.50 0.0M
2023-09-14 53.00 56.33 53.00 56.33 0.0M
2023-09-13 53.50 54.45 52.35 53.65 0.0M
2023-09-12 58.00 59.70 55.10 55.10 0.0M
2023-09-11 58.30 60.00 56.25 58.00 0.0M
2023-09-08 53.60 58.01 53.60 58.01 0.0M
2023-09-07 55.70 55.70 54.00 55.25 0.0M
2023-09-06 54.38 55.00 53.55 54.10 0.0M
2023-09-05 54.48 56.00 54.38 54.58 0.0M
2023-09-04 55.57 58.10 54.35 55.59 0.0M
2023-09-01 54.69 56.94 53.60 56.38 0.0M
2023-08-31 58.45 58.55 53.21 56.09 0.0M
2023-08-30 58.35 58.35 55.00 56.01 0.0M
2023-08-29 51.75 56.70 51.60 55.91 0.2M
2023-08-28 52.80 54.60 50.16 54.00 0.1M
2023-08-25 50.01 53.00 49.93 52.80 0.0M
2023-08-24 54.41 57.98 52.53 52.55 0.0M
2023-08-23 57.80 58.75 55.00 55.29 0.0M
2023-08-22 59.89 60.99 57.11 57.81 0.0M
2023-08-21 57.07 60.12 54.40 59.66 0.1M
2023-08-18 59.94 63.00 57.07 57.26 0.1M
2023-08-17 58.98 63.46 58.98 60.07 0.1M
2023-08-16 58.99 59.98 50.50 57.84 0.1M
2023-08-14 51.00 55.03 51.00 55.03 0.4M
2023-08-11 48.08 52.47 48.08 50.03 0.2M
2023-08-10 44.00 49.68 43.25 47.70 0.7M
2023-08-09 34.50 41.40 34.50 41.40 0.3M
2023-08-08 31.94 35.14 31.61 34.50 0.1M
2023-08-07 31.15 32.25 31.15 31.98 0.0M
2023-08-04 31.31 32.10 31.31 31.66 0.0M
2023-08-03 30.99 31.95 30.99 31.13 0.0M
2023-08-02 31.07 31.94 30.99 30.99 0.0M
2023-08-01 32.79 33.18 31.60 31.70 0.1M
2023-07-31 31.06 32.30 31.06 32.17 0.0M
2023-07-28 31.60 32.14 30.35 31.06 0.0M
2023-07-27 31.19 31.60 31.12 31.36 0.0M
2023-07-26 30.71 31.59 30.35 30.88 0.0M
2023-07-25 30.86 31.54 30.65 31.23 0.0M
2023-07-24 30.55 31.60 30.50 31.35 0.0M
2023-07-21 30.94 30.94 30.14 30.55 0.0M
2023-07-20 30.33 31.05 30.33 30.94 0.0M
2023-07-19 31.27 31.50 30.70 30.95 0.0M
2023-07-18 31.00 31.45 30.50 30.97 0.0M
2023-07-17 30.86 31.21 30.34 30.75 0.0M
2023-07-14 31.46 31.85 29.75 30.85 0.0M
2023-07-13 31.35 32.50 30.80 31.36 0.0M
2023-07-12 31.80 31.80 30.45 30.80 0.0M
2023-07-11 33.50 33.74 30.00 30.67 0.1M
2023-07-10 34.98 35.10 33.80 33.99 0.0M
2023-07-07 34.80 34.80 34.00 34.43 0.0M
2023-07-06 35.95 35.95 32.95 34.99 0.0M
2023-07-05 34.30 34.30 33.60 33.72 0.0M
2023-07-04 33.40 33.95 33.40 33.88 0.0M
2023-07-03 33.44 34.40 33.44 33.90 0.0M
2023-06-30 33.74 34.90 33.49 34.12 0.0M
2023-06-28 34.55 35.02 33.45 33.70 0.0M
2023-06-27 34.00 34.00 33.75 33.92 0.0M
2023-06-26 32.73 34.25 32.73 33.41 0.0M
2023-06-23 34.25 34.25 33.30 33.51 0.0M
2023-06-22 35.50 35.50 33.60 33.80 0.0M
2023-06-21 34.95 34.95 34.50 34.60 0.0M
2023-06-20 35.95 36.50 34.24 34.70 0.0M
2023-06-19 34.57 35.85 34.57 35.02 0.0M
2023-06-16 35.88 35.88 34.55 34.93 0.0M
2023-06-15 35.95 35.95 34.70 35.10 0.0M
2023-06-14 37.95 37.95 34.10 34.41 0.0M
2023-06-13 34.35 35.50 34.21 35.15 0.0M
2023-06-12 36.36 36.36 34.20 34.31 0.0M
2023-06-09 36.31 36.31 35.50 35.65 0.0M
2023-06-08 36.45 37.00 35.48 35.69 0.0M
2023-06-07 37.00 37.00 34.55 35.48 0.0M
2023-06-06 35.70 36.75 35.70 36.00 0.0M
2023-06-05 34.00 37.00 34.00 35.75 0.0M
2023-06-02 33.25 35.40 33.25 34.40 0.0M
2023-06-01 33.50 34.25 32.55 33.18 0.0M
2023-05-31 33.90 33.90 32.50 33.30 0.0M
2023-05-30 33.60 34.06 33.25 33.48 0.0M
2023-05-29 33.99 34.05 33.42 33.52 0.0M
2023-05-26 33.55 35.10 33.05 33.95 0.0M
2023-05-25 33.35 34.10 33.20 34.10 0.0M
2023-05-24 34.40 34.90 33.00 33.14 0.0M
2023-05-23 34.29 35.50 33.00 34.34 0.0M
2023-05-22 34.00 34.95 33.50 34.11 0.0M
2023-05-19 34.65 34.65 34.18 34.50 0.0M
2023-05-18 34.65 34.65 34.25 34.50 0.0M
2023-05-17 33.85 34.90 33.85 34.40 0.0M
2023-05-16 35.00 35.25 34.30 34.45 0.0M
2023-05-15 36.61 36.61 34.75 35.00 0.0M
2023-05-12 34.80 36.14 34.30 35.45 0.0M
2023-05-11 34.59 34.85 34.30 34.43 0.0M
2023-05-10 35.45 35.75 33.94 34.23 0.0M
2023-05-09 34.94 36.49 34.60 35.02 0.0M
2023-05-08 34.70 35.35 34.15 34.88 0.0M
2023-05-05 36.90 37.45 34.10 35.08 0.0M
2023-05-04 34.11 38.85 33.96 36.89 0.0M
2023-05-03 34.00 34.70 33.50 33.53 0.0M
2023-05-02 33.46 34.50 33.10 34.42 0.0M
2023-04-28 35.01 35.05 33.06 33.46 0.0M
2023-04-27 37.95 42.65 34.65 34.75 0.2M
2023-04-26 36.04 36.71 35.55 35.60 0.0M
2023-04-25 35.56 36.85 35.41 35.60 0.0M
2023-04-24 36.65 36.65 34.85 35.02 0.0M
2023-04-21 37.19 37.19 36.20 36.65 0.0M
2023-04-20 37.49 37.85 36.74 36.81 0.2M
2023-04-19 36.52 38.06 36.52 36.83 0.0M
2023-04-18 37.64 38.51 37.30 37.45 0.0M
2023-04-17 39.09 39.09 37.04 37.42 0.0M
2023-04-13 38.01 38.10 37.25 37.40 0.0M
2023-04-12 39.06 39.50 37.70 37.76 0.0M
2023-04-11 39.25 40.50 38.05 38.59 0.0M
2023-04-10 38.50 40.00 38.00 38.95 0.0M
2023-04-06 34.40 38.00 34.40 37.66 0.0M
2023-04-05 33.55 36.20 33.55 35.36 0.0M
2023-04-03 34.75 34.84 33.50 33.87 0.1M
2023-03-31 32.45 35.10 32.45 33.90 0.1M
2023-03-29 32.80 34.60 32.80 33.01 0.0M
2023-03-28 35.00 35.25 32.55 33.21 0.0M
2023-03-27 36.00 37.01 34.20 34.83 0.0M
2023-03-24 37.54 37.54 36.30 36.63 0.0M
2023-03-23 37.35 38.55 37.20 37.56 0.0M
2023-03-22 39.08 39.44 38.00 38.02 0.0M
2023-03-21 35.67 39.39 35.67 38.70 0.0M
2023-03-20 37.30 39.50 36.16 36.49 0.0M
2023-03-17 36.75 39.78 36.75 38.05 0.0M
2023-03-16 48.00 48.00 36.20 37.59 0.2M
2023-03-15 46.35 48.40 42.35 42.85 0.0M
2023-03-14 45.08 46.50 44.75 45.15 0.0M
2023-03-13 48.26 48.26 45.75 45.80 0.0M
2023-03-10 48.95 49.00 46.21 48.17 0.0M
2023-03-09 55.99 55.99 47.83 48.33 0.0M
2023-03-08 51.30 52.80 49.00 49.95 0.0M
2023-03-06 41.93 51.60 41.93 51.23 0.1M
2023-03-03 43.10 43.60 42.45 43.00 0.0M
2023-03-02 40.05 44.35 40.05 42.00 0.0M
2023-03-01 40.45 43.15 40.40 42.41 0.0M
2023-02-28 40.35 42.55 40.00 40.10 0.0M
2023-02-27 40.50 41.80 39.80 41.10 0.0M
2023-02-24 42.90 43.05 40.10 40.55 0.0M
2023-02-23 39.10 45.50 38.95 43.05 0.0M
2023-02-22 41.50 42.15 36.75 38.35 0.0M
2023-02-21 43.85 43.85 41.60 42.40 0.0M
2023-02-20 45.00 45.05 41.30 43.35 0.0M
2023-02-17 47.10 47.70 44.25 45.60 0.0M
2023-02-16 48.00 48.40 46.25 47.10 0.0M
2023-02-15 47.90 48.20 47.40 48.00 0.0M
2023-02-14 50.00 50.25 47.35 47.50 0.0M
2023-02-13 54.00 54.00 49.45 49.70 0.0M
2023-02-10 49.20 53.95 48.75 51.65 0.0M
2023-02-09 48.50 49.00 48.05 48.85 0.0M
2023-02-08 50.75 51.20 48.30 48.85 0.0M
2023-02-07 52.00 52.60 50.25 51.20 0.0M
2023-02-06 52.00 52.30 51.30 51.65 0.0M
2023-02-03 53.30 53.30 51.30 52.80 0.0M
2023-02-02 59.70 59.70 51.20 52.95 0.0M
2023-02-01 53.40 55.75 53.35 53.80 0.0M
2023-01-31 52.05 54.55 52.05 54.15 0.0M
2023-01-30 55.20 55.60 53.45 53.50 0.0M
2023-01-27 53.95 54.85 50.00 53.50 0.0M
2023-01-25 55.55 55.55 53.95 54.20 0.0M
2023-01-24 55.65 56.00 54.95 55.00 0.0M
2023-01-23 58.50 58.50 55.00 55.30 0.0M
2023-01-20 56.00 56.65 54.75 56.45 0.0M
2023-01-19 52.15 59.65 52.15 56.15 0.0M
2023-01-18 52.95 53.00 51.80 52.15 0.0M
2023-01-17 50.05 54.35 50.05 52.85 0.0M
2023-01-16 54.10 55.50 51.00 52.75 0.0M
2023-01-13 53.60 56.00 53.60 55.35 0.0M
2023-01-12 57.45 57.45 53.00 54.60 0.0M
2023-01-11 58.85 58.85 57.40 57.85 0.0M
2023-01-10 59.95 59.95 57.25 57.80 0.0M
2023-01-09 58.95 59.00 56.25 56.75 0.0M
2023-01-06 58.30 58.65 57.55 58.00 0.0M
2023-01-05 58.60 59.85 57.25 58.50 0.0M
2023-01-04 60.15 60.15 57.25 58.00 0.0M
2023-01-03 62.55 62.55 59.35 60.40 0.0M
2023-01-02 57.00 62.50 57.00 61.10 0.0M