Sunteck Realty

SUNT
🏛️ 인도 →
410.55
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
2022-12-30 337.95 339.75 327.45 329.65 0.0M
2022-12-29 332.00 338.20 331.00 333.45 0.0M
2022-12-28 333.00 340.00 331.25 332.25 0.0M
2022-12-27 340.15 344.00 334.05 335.25 0.0M
2022-12-26 328.05 346.10 328.05 339.55 0.0M
2022-12-23 338.15 343.80 314.90 325.75 0.0M
2022-12-22 353.25 360.00 343.00 346.25 0.0M
2022-12-21 361.50 365.95 349.80 351.30 0.0M
2022-12-20 363.00 364.45 356.00 359.60 0.0M
2022-12-19 369.30 370.75 361.25 362.25 0.0M
2022-12-16 370.90 371.00 363.95 367.30 0.0M
2022-12-15 373.75 374.60 367.90 369.60 0.0M
2022-12-14 373.00 378.20 371.00 372.25 0.0M
2022-12-13 374.55 375.20 367.50 372.70 0.0M
2022-12-12 375.75 377.00 368.00 372.95 0.6M
2022-12-09 385.50 389.70 374.05 376.95 0.0M
2022-12-08 391.00 391.55 382.10 383.75 0.0M
2022-12-07 392.15 394.10 387.40 389.65 0.0M
2022-12-06 391.00 394.45 386.40 390.40 0.0M
2022-12-05 401.20 401.30 390.05 393.90 0.0M
2022-12-02 406.00 407.20 395.90 399.25 0.0M
2022-12-01 409.95 412.60 398.50 404.40 0.0M
2022-11-30 399.50 407.35 398.00 404.45 0.0M
2022-11-29 396.20 403.95 395.00 398.10 0.0M
2022-11-28 394.00 399.95 393.90 395.75 0.0M
2022-11-25 391.00 396.70 390.85 394.25 0.0M
2022-11-24 390.00 396.90 388.45 391.10 0.0M
2022-11-23 390.25 397.15 386.50 388.40 0.1M
2022-11-22 391.05 398.80 386.75 389.90 0.1M
2022-11-21 394.00 397.25 388.40 391.05 0.1M
2022-11-18 397.00 403.70 391.05 394.80 0.0M
2022-11-17 388.00 399.95 386.00 396.60 0.0M
2022-11-16 403.85 403.85 387.70 391.05 0.0M
2022-11-15 395.00 401.45 392.50 399.25 0.0M
2022-11-14 390.50 399.20 389.80 396.20 0.0M
2022-11-11 395.60 395.60 384.30 387.00 0.0M
2022-11-10 395.00 399.95 381.85 393.00 0.0M
2022-11-09 399.95 407.40 392.00 398.15 0.0M
2022-11-07 397.15 401.55 396.20 399.90 0.0M
2022-11-04 390.00 397.55 386.10 394.40 0.0M
2022-11-03 392.55 396.50 387.00 390.45 0.0M
2022-11-02 401.00 403.00 390.05 392.95 0.0M
2022-11-01 391.15 403.05 387.90 399.10 0.0M
2022-10-31 380.00 393.70 373.95 389.45 0.0M
2022-10-28 376.75 382.45 371.45 378.00 0.0M
2022-10-27 371.60 385.00 363.55 379.90 0.0M
2022-10-25 383.00 383.95 368.40 370.80 0.0M
2022-10-24 370.00 386.85 370.00 383.15 0.0M
2022-10-21 379.10 383.00 360.70 367.10 0.0M
2022-10-20 379.55 386.95 376.55 378.20 0.0M
2022-10-19 388.00 390.00 377.45 379.65 0.0M
2022-10-18 390.55 399.00 381.80 385.65 0.0M
2022-10-17 395.95 396.50 388.05 390.20 0.0M
2022-10-14 400.00 402.50 394.00 397.00 0.0M
2022-10-13 399.95 403.15 392.00 393.15 0.0M
2022-10-12 406.75 406.75 384.30 399.00 0.0M
2022-10-11 409.20 413.70 399.00 400.75 0.0M
2022-10-10 407.05 411.85 404.35 407.30 0.0M
2022-10-07 419.85 419.85 408.10 411.60 0.0M
2022-10-06 419.95 427.00 416.50 417.25 0.0M
2022-10-04 415.00 419.40 409.45 415.60 0.0M
2022-10-03 420.00 423.00 405.60 410.55 0.0M
2022-09-30 415.90 425.25 409.90 418.10 0.0M
2022-09-29 416.95 424.70 410.60 414.30 0.0M
2022-09-28 408.95 417.90 408.00 413.45 0.0M
2022-09-27 420.05 425.00 410.00 412.60 0.0M
2022-09-26 418.00 423.05 412.50 420.00 0.0M
2022-09-23 429.60 432.00 413.05 418.30 0.0M
2022-09-22 453.55 457.50 425.85 428.95 0.0M
2022-09-21 450.00 457.80 450.00 453.60 0.0M
2022-09-20 450.15 461.40 447.40 452.20 0.0M
2022-09-19 453.75 460.50 445.10 447.45 0.3M
2022-09-16 461.25 464.50 449.55 453.05 0.0M
2022-09-15 470.00 470.15 458.70 463.05 0.0M
2022-09-14 461.90 471.00 460.90 467.20 0.0M
2022-09-13 475.00 479.65 464.10 467.90 0.0M
2022-09-12 470.00 470.35 461.00 462.35 0.0M
2022-09-09 461.00 472.00 456.00 458.75 0.0M
2022-09-08 453.00 464.00 453.00 461.00 0.0M
2022-09-07 470.00 474.10 446.90 451.30 0.0M
2022-09-06 476.20 477.50 470.00 472.05 0.0M
2022-09-05 475.00 479.95 471.55 473.65 0.0M
2022-09-02 477.00 480.55 471.80 474.15 0.0M
2022-09-01 475.00 483.00 468.70 471.10 0.0M
2022-08-30 474.50 483.00 473.50 477.90 0.0M
2022-08-29 455.00 474.85 451.00 471.55 0.0M
2022-08-26 464.50 465.85 458.10 459.55 0.0M
2022-08-25 464.95 467.75 457.80 459.85 0.0M
2022-08-24 465.25 469.50 460.25 461.70 0.0M
2022-08-23 462.00 469.95 461.00 465.25 0.0M
2022-08-22 467.00 470.20 460.65 464.70 0.0M
2022-08-19 481.00 484.35 465.75 469.10 0.0M
2022-08-18 476.90 481.00 476.90 478.65 0.0M
2022-08-17 475.00 483.95 473.60 476.15 0.0M
2022-08-16 474.25 478.60 470.25 472.65 0.0M
2022-08-12 480.05 483.85 470.85 474.35 0.0M
2022-08-11 479.80 483.50 473.70 476.55 0.0M
2022-08-10 496.00 496.00 473.05 477.45 0.0M
2022-08-08 505.00 505.00 490.85 495.50 0.0M
2022-08-05 512.00 516.85 502.00 505.60 0.0M
2022-08-04 507.25 515.25 496.00 512.10 0.0M
2022-08-03 511.00 511.50 500.15 506.70 0.0M
2022-08-02 522.00 524.05 505.60 510.20 0.0M
2022-08-01 523.00 532.70 515.90 523.85 0.0M
2022-07-29 518.00 524.25 506.05 518.30 0.0M
2022-07-28 507.00 518.80 505.20 515.05 0.0M
2022-07-27 495.95 508.40 491.00 504.95 0.0M
2022-07-26 515.50 515.50 491.35 498.05 0.0M
2022-07-25 523.00 524.75 510.25 516.35 0.0M
2022-07-22 530.15 533.05 520.80 523.45 0.0M
2022-07-21 526.00 534.80 520.85 530.35 0.0M
2022-07-20 535.80 539.00 525.10 529.45 0.0M
2022-07-19 505.00 535.45 505.00 533.55 0.1M
2022-07-18 510.70 512.75 503.30 507.30 0.0M
2022-07-15 505.35 510.85 501.55 507.70 0.0M
2022-07-14 504.00 510.85 499.20 503.50 0.0M
2022-07-13 506.25 515.00 500.00 503.70 0.0M
2022-07-12 502.15 510.75 499.00 506.85 0.1M
2022-07-11 504.00 512.00 503.00 507.25 0.0M
2022-07-08 515.10 517.70 503.50 506.20 0.0M
2022-07-07 510.00 519.90 510.00 515.10 0.1M
2022-07-06 507.00 523.60 505.75 510.75 0.1M
2022-07-05 510.00 515.00 503.00 504.95 0.0M
2022-07-04 514.85 520.00 501.95 506.25 0.1M
2022-07-01 497.00 513.80 491.80 511.50 0.1M
2022-06-30 488.15 499.90 488.15 496.40 0.1M
2022-06-29 487.90 494.00 483.50 488.35 0.0M
2022-06-28 506.00 509.05 489.10 492.95 0.0M
2022-06-27 486.00 504.00 485.65 501.80 0.1M
2022-06-24 466.60 488.00 464.90 483.75 0.1M
2022-06-23 464.65 472.95 460.55 467.05 0.0M
2022-06-22 476.00 476.10 454.40 464.35 0.0M
2022-06-21 460.00 479.80 459.00 475.45 0.0M
2022-06-20 457.00 465.00 429.05 457.50 0.1M
2022-06-17 435.50 461.30 430.00 454.40 0.0M
2022-06-16 452.00 455.80 431.55 438.95 0.1M
2022-06-15 433.00 450.30 433.00 445.80 0.0M
2022-06-14 425.40 437.85 422.15 431.75 0.0M
2022-06-13 464.70 464.70 426.00 430.40 0.1M
2022-06-10 466.00 478.00 460.05 469.20 0.1M
2022-06-09 474.00 483.65 466.80 477.35 0.1M
2022-06-08 462.25 479.05 456.50 474.90 0.0M
2022-06-07 465.00 476.40 455.00 461.10 0.0M
2022-06-06 456.00 469.80 449.00 460.90 0.0M
2022-06-03 457.00 461.30 447.00 453.70 0.0M
2022-06-02 442.50 455.70 442.05 452.75 0.0M
2022-06-01 459.90 462.50 440.30 449.05 0.1M
2022-05-31 423.00 460.00 423.00 453.30 0.0M
2022-05-30 437.30 446.95 425.00 430.35 0.0M
2022-05-27 445.00 453.20 431.50 436.25 0.0M
2022-05-26 431.05 443.75 420.25 441.30 0.0M
2022-05-25 431.50 441.35 429.00 431.50 0.0M
2022-05-24 438.00 442.95 426.65 434.05 0.0M
2022-05-23 442.00 456.35 434.80 440.75 0.1M
2022-05-20 426.85 451.00 426.70 446.10 0.0M
2022-05-19 420.00 432.90 411.00 421.45 0.1M
2022-05-18 440.00 446.05 427.80 435.60 0.0M
2022-05-17 404.00 448.00 401.90 441.95 0.1M
2022-05-16 390.15 414.75 378.35 409.45 0.1M
2022-05-13 405.00 409.70 382.60 390.15 0.1M
2022-05-12 416.95 416.95 396.60 400.30 0.1M
2022-05-11 440.00 444.95 400.25 420.70 0.1M
2022-05-10 444.80 448.65 432.30 437.50 0.0M
2022-05-09 436.25 452.35 425.80 445.55 0.1M
2022-05-06 443.90 443.90 435.00 437.65 0.0M
2022-05-05 455.00 461.80 445.60 449.40 0.0M
2022-05-04 474.95 476.75 446.00 452.85 0.1M
2022-05-02 467.00 485.65 467.00 474.75 0.0M
2022-04-29 475.85 489.00 472.30 481.40 0.1M
2022-04-28 474.00 490.50 470.30 480.20 0.1M
2022-04-27 472.00 482.65 455.30 474.25 0.1M
2022-04-26 464.90 477.05 462.50 474.65 0.0M
2022-04-25 490.00 490.00 457.10 464.75 0.1M
2022-04-22 494.00 501.00 482.00 490.80 0.1M
2022-04-21 495.00 507.75 494.05 496.85 0.0M
2022-04-20 479.50 504.00 475.05 491.50 0.1M
2022-04-19 479.35 491.45 469.00 478.15 0.1M
2022-04-18 459.75 492.40 455.00 482.80 0.1M
2022-04-13 477.00 481.95 458.45 462.20 0.0M
2022-04-12 489.00 493.45 470.20 474.10 0.0M
2022-04-11 494.70 494.70 472.55 477.70 0.1M
2022-04-08 483.90 499.50 478.80 489.25 0.1M
2022-04-07 483.00 490.80 473.80 480.30 0.0M
2022-04-06 481.00 486.15 474.05 477.30 0.1M
2022-04-05 486.95 490.45 481.60 484.95 0.0M
2022-04-04 486.90 502.90 477.05 492.05 0.1M
2022-04-01 431.00 500.00 431.00 488.75 0.1M
2022-03-31 440.45 451.35 430.00 435.60 0.1M
2022-03-30 452.50 460.00 438.00 444.00 0.0M
2022-03-29 450.90 454.55 441.00 449.10 0.0M
2022-03-28 418.40 471.85 413.45 449.55 0.1M
2022-03-25 426.50 431.90 413.30 417.70 0.0M
2022-03-24 434.65 434.65 422.05 424.25 0.0M
2022-03-23 445.90 454.65 432.20 436.20 0.0M
2022-03-22 448.00 448.50 439.10 442.65 0.0M
2022-03-21 474.00 474.00 442.05 445.35 0.0M
2022-03-17 475.00 480.60 467.00 469.95 0.0M
2022-03-16 462.50 474.55 459.65 470.00 0.0M
2022-03-15 475.00 475.00 458.35 462.35 0.0M
2022-03-14 477.10 483.45 469.25 474.60 0.0M
2022-03-11 484.00 489.00 475.10 478.05 0.0M
2022-03-10 481.50 494.10 477.00 481.25 0.0M
2022-03-09 479.90 486.35 473.25 479.40 0.0M
2022-03-08 480.00 487.00 458.65 476.60 0.1M
2022-03-07 485.00 489.60 454.00 475.05 0.1M
2022-03-04 490.00 499.95 482.80 487.70 0.0M
2022-03-03 480.15 501.90 478.30 494.60 0.1M
2022-03-02 480.00 482.90 470.90 480.40 0.0M
2022-02-28 482.80 496.05 471.50 486.70 0.1M
2022-02-25 446.20 490.00 446.20 486.20 0.1M
2022-02-24 439.90 453.00 417.15 444.70 0.1M
2022-02-23 430.00 452.55 430.00 443.75 0.0M
2022-02-22 435.00 435.50 420.00 425.00 0.1M
2022-02-21 447.00 448.15 432.70 441.05 0.0M
2022-02-18 453.00 465.45 443.35 448.55 0.1M
2022-02-17 452.15 463.50 450.85 452.75 0.1M
2022-02-16 454.00 461.80 447.00 450.20 0.0M
2022-02-15 460.00 467.90 445.70 450.10 0.1M
2022-02-14 469.00 469.00 442.50 450.50 0.0M
2022-02-11 460.00 478.95 457.30 471.80 0.1M
2022-02-10 480.25 489.80 471.90 474.80 0.0M
2022-02-09 494.35 497.85 475.25 477.35 0.0M
2022-02-08 495.85 498.95 480.00 488.55 0.0M
2022-02-07 525.00 526.25 488.95 493.30 0.1M
2022-02-04 534.50 543.95 520.55 524.35 0.0M
2022-02-03 518.00 534.85 514.60 527.15 0.1M
2022-02-02 523.50 523.50 512.50 517.00 0.0M
2022-02-01 515.00 524.20 508.55 516.70 0.0M
2022-01-31 505.50 522.50 505.45 511.30 0.0M
2022-01-28 506.00 522.85 500.90 505.50 0.0M
2022-01-27 498.70 514.95 490.05 503.95 0.1M
2022-01-25 496.00 526.30 486.60 507.80 0.1M
2022-01-24 541.00 545.70 488.00 497.35 0.1M
2022-01-21 561.50 567.50 534.00 539.90 0.0M
2022-01-20 574.00 577.45 558.00 564.05 0.1M
2022-01-19 548.00 579.70 540.60 574.10 0.1M
2022-01-18 577.25 589.95 536.90 548.75 0.1M
2022-01-17 571.15 582.60 570.00 574.55 0.0M
2022-01-14 560.60 576.55 552.35 572.60 0.1M
2022-01-13 570.00 570.85 556.55 560.75 0.1M
2022-01-12 578.00 585.50 556.60 563.85 0.1M
2022-01-11 573.90 588.45 556.70 566.60 0.2M
2022-01-10 515.00 579.90 515.00 571.10 0.2M
2022-01-07 515.85 524.20 507.95 512.10 0.1M
2022-01-06 514.95 534.00 508.35 515.85 0.1M
2022-01-05 495.00 518.80 493.30 515.15 0.1M
2022-01-04 503.65 504.25 493.10 495.80 0.0M
2022-01-03 494.95 503.95 485.00 501.80 0.0M