Sundram Fasteners

SNFS
🏛️ 인도 →
990.50
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
2021-12-31 895.70 915.00 895.50 912.50 0.0M
2021-12-30 896.20 904.00 880.90 894.90 0.0M
2021-12-29 865.95 900.00 861.70 889.25 0.0M
2021-12-28 855.30 867.25 845.50 864.95 0.0M
2021-12-27 855.90 866.35 853.50 855.30 0.0M
2021-12-24 866.10 884.75 854.00 862.35 0.0M
2021-12-23 900.00 913.95 866.10 872.95 0.0M
2021-12-22 870.00 890.00 862.50 886.35 0.0M
2021-12-21 861.00 861.00 843.00 858.95 0.0M
2021-12-20 830.05 859.00 803.00 857.55 0.0M
2021-12-17 842.95 857.00 826.95 853.15 0.0M
2021-12-16 869.00 869.00 834.90 840.45 0.0M
2021-12-15 862.75 866.00 859.85 864.50 0.0M
2021-12-14 851.00 866.00 851.00 861.00 0.0M
2021-12-13 869.75 874.90 845.55 850.15 0.0M
2021-12-10 869.85 875.35 860.00 861.85 0.0M
2021-12-09 869.80 890.00 857.20 874.20 0.0M
2021-12-08 859.00 876.00 838.10 865.15 0.0M
2021-12-07 825.00 850.00 825.00 845.45 0.0M
2021-12-06 853.50 860.50 823.95 827.05 0.0M
2021-12-03 862.65 864.65 845.45 850.15 0.0M
2021-12-02 849.90 871.10 849.90 860.50 0.0M
2021-12-01 880.00 880.50 846.50 854.75 0.0M
2021-11-30 823.00 890.00 823.00 874.50 0.0M
2021-11-29 808.45 827.90 775.10 820.45 0.0M
2021-11-26 824.85 835.00 811.45 812.65 0.0M
2021-11-25 819.05 841.50 812.40 834.40 0.0M
2021-11-24 845.00 847.65 818.40 825.85 0.0M
2021-11-23 814.00 838.00 785.90 834.90 0.0M
2021-11-22 799.00 807.25 769.00 791.90 0.0M
2021-11-18 822.00 822.00 795.00 798.40 0.0M
2021-11-17 830.00 830.00 807.00 810.50 0.0M
2021-11-16 825.00 835.35 810.00 817.30 0.0M
2021-11-15 824.00 831.05 810.60 819.95 0.0M
2021-11-12 835.00 843.80 818.30 824.90 0.0M
2021-11-11 859.75 859.75 821.80 825.85 0.0M
2021-11-10 860.75 864.20 847.55 856.25 0.2M
2021-11-09 857.80 868.70 853.95 857.20 0.0M
2021-11-08 853.65 869.00 843.40 859.55 0.0M
2021-11-04 838.00 862.90 838.00 851.35 0.0M
2021-11-03 876.00 876.00 823.50 836.45 0.0M
2021-11-02 845.05 878.60 838.85 873.35 0.0M
2021-11-01 829.95 846.90 824.75 842.55 0.0M
2021-10-29 823.15 844.20 812.90 832.85 0.0M
2021-10-28 841.75 841.75 829.95 833.60 0.0M
2021-10-27 840.00 850.55 828.00 847.50 0.0M
2021-10-26 827.00 855.80 816.30 846.50 0.0M
2021-10-25 828.60 845.10 817.00 826.35 0.0M
2021-10-22 837.00 862.15 789.05 829.45 0.0M
2021-10-21 881.00 893.20 820.45 834.25 0.0M
2021-10-20 913.45 914.80 870.40 883.00 0.0M
2021-10-19 939.60 941.55 887.50 903.85 0.0M
2021-10-18 947.20 953.35 929.05 932.00 0.0M
2021-10-14 957.00 957.00 936.60 937.55 0.0M
2021-10-13 943.40 957.45 938.20 948.00 0.0M
2021-10-12 940.10 960.45 925.45 940.30 0.0M
2021-10-11 949.00 959.50 944.45 948.40 0.0M
2021-10-08 942.00 963.90 934.55 952.40 0.0M
2021-10-07 938.50 993.00 934.60 954.45 0.0M
2021-10-06 910.05 939.00 910.05 932.45 0.0M
2021-10-05 928.10 935.55 910.70 915.25 0.0M
2021-10-04 934.40 941.80 918.30 921.00 0.0M
2021-10-01 917.40 936.05 914.30 928.30 0.0M
2021-09-30 907.15 928.50 907.15 914.55 0.0M
2021-09-29 908.55 910.00 894.00 906.35 0.0M
2021-09-28 912.90 928.95 907.25 910.60 1.0M
2021-09-27 915.00 925.40 905.45 908.70 0.0M
2021-09-24 930.00 934.20 903.40 908.25 0.0M
2021-09-23 943.30 948.00 916.00 920.70 0.0M
2021-09-22 926.20 958.90 917.60 921.65 0.0M
2021-09-21 924.00 935.55 907.50 923.85 0.0M
2021-09-20 902.45 947.95 900.10 924.05 0.0M
2021-09-17 939.95 939.95 888.85 902.45 0.0M
2021-09-16 917.00 940.00 913.35 937.55 0.0M
2021-09-15 902.95 925.00 890.05 913.15 0.0M
2021-09-14 885.05 933.00 885.00 898.10 0.0M
2021-09-13 909.00 909.00 879.20 883.10 0.0M
2021-09-09 855.00 900.00 850.20 896.90 0.0M
2021-09-08 878.40 904.95 853.30 861.70 0.0M
2021-09-07 871.15 890.00 862.90 875.00 0.0M
2021-09-06 818.50 872.30 799.60 863.60 0.0M
2021-09-03 796.65 803.45 792.15 793.70 0.0M
2021-09-02 791.95 800.00 785.00 787.35 0.0M
2021-09-01 802.55 813.00 785.20 791.25 0.0M
2021-08-31 794.45 807.50 780.25 795.55 0.0M
2021-08-30 785.00 805.00 782.65 800.35 0.0M
2021-08-27 771.05 784.95 764.05 772.75 0.0M
2021-08-26 785.60 794.00 770.90 773.05 0.0M
2021-08-25 761.55 796.15 761.55 785.10 0.0M
2021-08-24 766.50 781.85 759.60 766.90 0.0M
2021-08-23 756.00 779.80 743.65 767.20 0.0M
2021-08-20 790.00 790.00 750.45 756.95 0.0M
2021-08-18 785.55 789.10 771.00 784.45 0.0M
2021-08-17 769.00 797.00 762.35 788.70 0.0M
2021-08-16 781.00 783.50 764.45 768.60 0.0M
2021-08-13 812.95 817.40 771.00 779.70 0.0M
2021-08-12 743.00 818.35 741.05 807.55 0.0M
2021-08-11 762.05 764.20 730.80 739.00 0.0M
2021-08-10 773.15 794.80 755.00 760.35 0.0M
2021-08-09 786.00 793.00 755.75 768.00 0.0M
2021-08-06 785.50 808.45 776.45 784.15 0.0M
2021-08-05 800.00 804.20 785.10 801.45 0.0M
2021-08-04 787.30 804.75 778.65 797.45 0.0M
2021-08-03 782.35 785.00 771.40 781.30 0.0M
2021-08-02 767.40 784.80 763.20 781.75 0.0M
2021-07-30 754.15 770.00 754.15 763.60 0.0M
2021-07-29 734.90 752.70 734.90 747.50 0.0M
2021-07-28 743.60 746.10 720.65 733.40 0.0M
2021-07-27 769.50 769.50 739.10 743.20 0.0M
2021-07-26 765.50 772.60 737.35 741.80 0.0M
2021-07-23 770.00 774.85 760.45 762.40 0.0M
2021-07-22 778.00 783.90 762.05 766.70 0.0M
2021-07-20 786.35 786.35 757.00 770.55 0.0M
2021-07-19 796.20 796.20 776.95 779.80 0.0M
2021-07-16 810.20 816.25 787.00 788.40 0.0M
2021-07-15 806.00 811.00 789.55 792.45 0.0M
2021-07-14 798.80 814.50 795.10 801.00 0.0M
2021-07-13 798.15 799.80 783.20 798.30 0.0M
2021-07-12 785.00 797.95 785.00 790.70 0.0M
2021-07-09 793.90 795.00 781.00 785.50 0.0M
2021-07-08 797.70 801.75 787.00 795.70 0.0M
2021-07-07 814.50 814.50 790.20 793.40 0.0M
2021-07-06 827.90 827.90 796.60 803.65 0.0M
2021-07-05 820.05 831.45 811.00 818.10 0.0M
2021-07-02 807.45 828.05 807.25 823.85 0.0M
2021-07-01 815.00 815.00 795.10 804.15 0.0M
2021-06-30 794.05 810.00 794.05 807.30 0.0M
2021-06-29 806.50 810.55 791.45 794.95 0.0M
2021-06-28 788.00 848.00 788.00 806.50 0.0M
2021-06-25 804.00 804.00 783.85 790.10 0.0M
2021-06-24 790.05 799.25 773.35 796.80 0.0M
2021-06-23 795.00 802.15 772.60 786.55 0.0M
2021-06-22 797.60 806.80 784.50 787.60 0.0M
2021-06-21 799.70 802.75 781.85 797.60 0.0M
2021-06-18 825.80 826.95 755.00 804.45 0.0M
2021-06-17 826.00 838.00 817.00 822.55 0.0M
2021-06-16 846.00 846.00 827.00 829.80 0.0M
2021-06-15 815.05 856.30 815.05 845.80 0.0M
2021-06-14 839.90 839.90 814.80 833.85 0.0M
2021-06-11 841.60 852.40 823.95 829.70 0.0M
2021-06-10 859.90 864.35 835.00 842.15 0.0M
2021-06-09 840.00 867.05 828.65 837.00 0.0M
2021-06-08 816.45 838.95 815.90 830.55 0.0M
2021-06-07 804.55 823.00 804.55 816.20 0.0M
2021-06-04 792.50 845.05 785.40 810.85 0.0M
2021-06-03 784.80 792.00 780.10 787.05 0.0M
2021-06-02 775.00 792.30 763.65 784.70 0.0M
2021-06-01 797.00 801.70 772.15 786.90 0.0M
2021-05-31 788.00 808.00 782.65 789.90 0.0M
2021-05-28 807.60 808.00 786.10 792.65 0.0M
2021-05-27 779.70 810.50 777.40 799.45 0.0M
2021-05-26 793.45 793.45 770.00 774.55 0.0M
2021-05-25 797.00 797.25 767.95 786.40 0.0M
2021-05-24 730.60 794.40 730.60 782.45 0.0M
2021-05-21 737.20 738.75 725.00 727.20 0.0M
2021-05-20 763.95 763.95 730.65 739.15 0.0M
2021-05-19 752.70 772.00 745.25 748.95 0.0M
2021-05-18 748.00 774.00 742.55 752.75 0.0M
2021-05-17 682.60 750.00 682.60 742.75 0.0M
2021-05-14 696.10 709.75 676.00 680.25 0.0M
2021-05-12 715.50 715.50 695.10 698.65 0.0M
2021-05-11 710.05 720.00 701.45 704.45 0.0M
2021-05-10 725.00 733.90 713.00 716.25 0.0M
2021-05-07 740.00 748.25 720.05 724.85 0.0M
2021-05-06 742.00 766.25 722.45 725.60 0.0M
2021-05-05 739.00 754.00 721.20 727.80 0.0M
2021-05-04 718.00 742.00 706.30 730.10 0.0M
2021-05-03 705.00 709.00 698.00 701.60 0.0M
2021-04-30 691.00 711.20 685.60 697.75 0.0M
2021-04-29 704.00 710.80 688.30 691.55 0.0M
2021-04-28 693.00 702.50 690.80 695.45 0.0M
2021-04-27 691.65 696.00 669.00 682.40 0.0M
2021-04-26 699.80 699.80 677.00 684.25 0.0M
2021-04-23 688.00 698.50 676.95 682.85 0.0M
2021-04-22 698.70 698.70 654.65 679.90 0.0M
2021-04-20 667.70 687.40 667.70 676.80 0.0M
2021-04-19 691.55 692.95 666.25 673.40 0.0M
2021-04-16 705.00 713.55 702.15 707.95 0.0M
2021-04-15 708.60 709.95 694.10 700.45 0.0M
2021-04-13 690.05 719.00 690.05 708.60 0.0M
2021-04-12 728.65 728.65 681.85 698.30 0.0M
2021-04-09 739.15 740.65 725.00 728.65 0.0M
2021-04-08 748.90 760.00 733.45 735.90 0.0M
2021-04-07 746.00 752.55 734.50 744.35 0.0M
2021-04-06 762.95 773.60 735.00 741.25 0.0M
2021-04-05 795.00 800.10 755.00 758.25 0.0M
2021-04-01 815.00 839.00 790.00 795.40 0.0M
2021-03-31 769.00 809.95 765.00 800.85 0.0M
2021-03-30 741.50 785.35 727.20 777.00 0.0M
2021-03-26 720.30 752.05 720.30 733.20 0.0M
2021-03-25 732.55 732.55 695.45 714.95 0.0M
2021-03-24 729.15 739.35 718.50 724.35 0.0M
2021-03-23 736.20 775.35 726.00 733.70 0.0M
2021-03-22 753.00 755.00 712.00 748.70 0.0M
2021-03-19 751.00 760.90 733.00 745.50 0.0M
2021-03-18 780.00 824.35 762.00 768.65 0.0M
2021-03-17 797.60 803.45 752.15 782.50 0.0M
2021-03-16 760.00 804.20 760.00 788.95 0.0M
2021-03-15 750.00 769.20 749.70 758.05 0.0M
2021-03-12 742.95 749.20 729.55 745.30 0.0M
2021-03-10 730.95 735.00 723.00 728.25 0.0M
2021-03-09 717.00 725.30 713.90 720.85 0.0M
2021-03-08 716.50 721.45 706.45 709.10 0.0M
2021-03-05 705.75 715.00 703.95 709.90 0.0M
2021-03-04 710.00 719.95 700.00 703.55 0.0M
2021-03-03 713.90 736.35 700.00 715.25 0.0M
2021-03-02 712.80 725.00 709.40 711.80 0.0M
2021-03-01 719.60 725.20 703.45 714.45 0.0M
2021-02-26 660.00 724.00 660.00 714.95 0.0M
2021-02-25 715.50 723.55 675.00 689.35 0.0M
2021-02-24 719.90 720.00 695.00 708.80 0.0M
2021-02-23 718.35 739.50 708.25 711.55 0.0M
2021-02-22 744.85 751.15 708.00 718.35 0.0M
2021-02-19 699.80 755.00 676.30 711.25 0.0M
2021-02-18 690.00 703.85 685.45 692.60 0.0M
2021-02-17 653.00 686.30 653.00 667.70 0.0M
2021-02-16 646.00 658.15 642.35 651.90 0.0M
2021-02-15 625.65 649.80 617.80 646.05 0.0M
2021-02-12 621.40 625.00 615.05 620.55 0.0M
2021-02-11 597.00 620.00 597.00 617.65 0.0M
2021-02-10 593.05 602.90 586.45 596.55 0.0M
2021-02-09 597.00 605.70 588.70 593.05 0.0M
2021-02-08 605.00 613.10 587.20 597.60 0.0M
2021-02-05 608.80 613.70 597.30 603.90 0.0M
2021-02-04 601.05 624.95 596.00 604.05 0.0M
2021-02-03 583.85 605.00 575.05 601.20 0.0M
2021-02-02 581.00 609.00 568.25 589.80 0.0M
2021-02-01 555.00 581.50 543.00 568.70 0.0M
2021-01-29 541.90 563.10 540.10 559.95 0.0M
2021-01-28 553.00 559.00 535.30 538.90 0.0M
2021-01-27 556.10 569.25 551.00 553.20 0.0M
2021-01-25 573.05 573.05 552.95 564.10 0.0M
2021-01-22 560.00 569.00 542.90 563.45 0.0M
2021-01-21 569.80 569.80 540.00 553.00 0.0M
2021-01-20 566.00 566.00 543.90 548.50 0.0M
2021-01-19 550.80 565.30 547.90 557.35 0.0M
2021-01-18 547.55 548.60 538.40 546.75 0.0M
2021-01-15 547.60 554.25 537.10 547.05 0.1M
2021-01-14 549.40 554.00 532.25 549.40 0.0M
2021-01-13 561.00 569.55 541.50 548.95 0.0M
2021-01-12 557.60 573.45 557.45 561.05 0.0M
2021-01-11 560.65 565.40 554.45 560.70 0.0M
2021-01-08 544.00 558.25 544.00 557.20 0.0M
2021-01-07 544.00 545.00 531.50 543.45 0.0M
2021-01-06 559.35 563.80 536.75 540.45 0.0M
2021-01-05 532.85 560.00 532.85 555.50 0.0M
2021-01-04 517.00 549.00 517.00 544.90 0.0M
2021-01-01 523.30 527.00 516.70 522.90 0.0M