Smartlink Holdings Ltd (SMAT)

SMAT
🏛️ 인도 →
150.62
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 145.00 145.00 145.00 145.00 0.4K
09:15 144.51 145.00 144.50 144.50 0.1K
09:22 144.50 144.50 144.50 144.50 0.0K
09:25 144.50 144.50 144.50 144.50 0.0K
09:26 144.95 144.95 144.95 144.95 0.0K
09:29 144.95 144.95 144.95 144.95 0.0K
09:30 144.94 144.94 144.94 144.94 0.1K
09:31 144.95 144.95 144.94 144.95 0.0K
09:33 144.95 144.95 144.95 144.95 0.1K
09:34 143.81 144.95 143.81 144.95 0.0K
09:35 144.95 145.00 144.95 145.00 0.0K
09:36 145.02 145.02 145.02 145.02 0.0K
09:37 146.68 146.70 146.68 146.70 0.3K
09:38 147.00 149.80 147.00 149.00 2.0K
09:39 151.49 151.49 148.54 148.54 0.1K
09:40 148.94 148.94 148.55 148.55 0.2K
09:43 149.04 150.00 148.90 150.00 0.1K
09:44 150.41 150.41 149.97 149.97 0.1K
09:45 149.04 149.09 149.04 149.09 0.1K
09:46 150.00 150.00 149.56 149.56 0.0K
09:47 151.00 151.00 151.00 151.00 1.0K
09:48 149.64 149.64 149.51 149.51 0.0K
09:49 149.43 149.43 148.89 148.89 0.1K
09:50 148.85 149.50 148.81 149.49 0.1K
09:51 149.00 150.05 149.00 150.05 0.0K
09:54 149.90 149.90 149.90 149.90 0.0K
09:55 150.20 150.20 150.20 150.20 0.0K
09:57 149.50 149.50 149.50 149.50 0.2K
10:03 150.89 150.89 150.89 150.89 0.1K
10:07 150.01 150.01 150.01 150.01 0.0K
10:09 150.01 150.01 150.01 150.01 0.0K
10:11 149.70 149.70 149.70 149.70 0.0K
10:17 150.75 150.83 150.75 150.83 0.0K
10:21 151.00 151.00 151.00 151.00 1.0K
10:22 151.01 151.01 151.01 151.01 0.0K
10:27 151.00 151.00 151.00 151.00 0.0K
10:31 151.00 151.00 151.00 151.00 0.0K
10:34 151.00 151.00 151.00 151.00 0.4K
10:36 151.00 151.00 151.00 151.00 0.1K
10:39 150.90 150.90 150.90 150.90 0.1K
10:40 150.66 150.66 150.66 150.66 0.0K
10:43 150.67 150.67 150.67 150.67 0.0K
10:48 150.65 150.65 150.65 150.65 0.1K
10:50 150.61 150.61 150.61 150.61 0.2K
10:52 151.98 151.98 151.98 151.98 0.1K
11:00 151.14 151.14 150.50 150.50 0.3K
11:04 151.77 151.77 151.77 151.77 0.0K
11:15 150.51 150.51 150.51 150.51 0.0K
11:27 151.00 151.00 151.00 151.00 0.1K
11:28 151.79 151.79 151.79 151.79 0.1K
11:34 151.57 151.57 151.57 151.57 0.0K
11:38 150.51 150.51 150.50 150.50 0.0K
11:39 151.24 151.24 151.24 151.24 0.0K
11:41 150.51 150.51 150.51 150.51 0.0K
11:53 151.52 151.52 151.52 151.52 0.0K
11:55 150.00 150.00 150.00 150.00 0.7K
11:57 151.48 151.48 151.48 151.48 0.0K
12:00 151.24 151.24 151.24 151.24 0.1K
12:02 151.24 151.24 151.24 151.24 0.0K
12:05 151.24 151.24 151.24 151.24 0.0K
12:25 151.24 151.24 151.24 151.24 0.0K
12:31 151.24 151.24 151.24 151.24 0.0K
12:35 151.57 151.57 151.57 151.57 0.0K
12:39 151.57 151.57 151.57 151.57 0.1K
12:40 150.51 150.51 150.51 150.51 0.0K
12:41 151.28 151.28 151.28 151.28 0.0K
12:42 151.28 151.28 151.28 151.28 0.0K
12:43 151.28 151.28 151.28 151.28 0.1K
12:44 151.28 151.28 151.28 151.28 0.1K
12:51 151.28 151.28 151.28 151.28 0.0K
13:11 151.50 151.50 150.53 150.53 0.2K
13:22 151.46 151.46 151.46 151.46 0.0K
13:31 151.46 151.46 151.46 151.46 0.0K
13:33 151.57 151.57 151.57 151.57 0.1K
13:35 151.54 151.54 151.54 151.54 0.0K
13:36 151.57 151.57 151.57 151.57 0.0K
14:05 151.57 151.57 151.57 151.57 0.0K
14:10 151.57 151.57 151.57 151.57 0.1K
14:21 151.50 151.50 151.50 151.50 0.0K
14:33 150.75 150.75 150.75 150.75 0.0K
14:35 150.75 150.75 150.75 150.75 0.0K
14:59 150.50 150.50 150.50 150.50 0.0K
15:00 150.50 150.50 150.50 150.50 0.0K
15:01 151.25 151.25 151.25 151.25 0.0K
15:13 151.20 151.20 151.20 151.20 0.0K
15:15 150.00 150.00 150.00 150.00 0.2K
15:16 150.00 150.00 150.00 150.00 0.0K
15:18 151.20 151.20 151.20 151.20 0.4K
15:20 150.00 150.00 150.00 150.00 0.4K
15:22 150.00 151.05 150.00 151.05 0.3K
15:23 151.05 151.20 151.05 151.20 0.0K
15:24 151.05 151.05 151.05 151.05 0.2K
15:27 151.05 151.05 151.05 151.05 0.1K
15:29 151.89 151.89 150.62 150.62 0.2K
날짜 시가 고가 저가 종가 거래량
2025-10-03 145.00 151.98 142.90 150.62 0.0M
2025-10-01 150.00 150.00 141.99 144.30 0.0M
2025-09-30 149.00 151.50 141.20 142.66 0.0M
2025-09-29 150.51 153.97 148.01 148.99 0.0M
2025-09-26 157.79 163.79 145.80 150.36 0.0M
2025-09-25 155.00 158.99 152.36 154.96 0.0M
2025-09-24 155.18 159.00 155.18 155.89 0.0M
2025-09-23 155.00 159.88 154.01 156.06 0.0M
2025-09-22 154.95 163.90 154.61 156.89 0.0M
2025-09-19 161.90 161.90 153.51 154.61 0.0M
2025-09-18 155.50 160.00 153.40 159.46 0.0M
2025-09-17 150.00 158.79 149.00 153.92 0.0M
2025-09-16 148.38 154.95 148.38 150.21 0.0M
2025-09-15 150.01 150.01 148.20 148.29 0.0M
2025-09-12 150.19 151.99 148.06 148.68 0.0M
2025-09-11 148.89 152.00 148.00 150.28 0.0M
2025-09-10 147.66 156.00 146.65 148.89 0.0M
2025-09-09 152.00 152.00 145.20 145.60 0.0M
2025-09-08 145.15 149.75 145.15 147.92 0.0M
2025-09-05 149.79 149.89 135.00 145.87 0.0M
2025-09-04 149.79 153.45 145.31 147.65 0.0M
2025-09-03 147.22 149.86 144.07 146.46 0.0M
2025-09-02 149.20 149.97 146.11 148.63 0.0M
2025-09-01 149.12 149.12 146.30 146.96 0.0M
2025-08-29 146.01 147.99 143.51 147.01 0.0M
2025-08-28 145.98 147.80 145.84 146.30 0.0M
2025-08-26 147.20 149.50 146.01 147.27 0.0M
2025-08-25 151.40 151.40 143.99 148.68 0.0M
2025-08-22 150.10 150.68 147.51 147.67 0.0M
2025-08-21 151.46 151.47 149.51 150.77 0.0M
2025-08-20 150.20 152.49 148.00 148.49 0.0M
2025-08-19 146.21 152.00 146.21 149.93 0.0M
2025-08-18 156.00 156.00 149.80 151.89 0.0M
2025-08-14 143.66 156.00 142.01 152.42 0.0M
2025-08-13 141.60 148.17 141.46 146.25 0.0M
2025-08-12 141.01 144.96 141.01 142.89 0.0M
2025-08-11 141.22 145.78 140.42 142.25 0.0M
2025-08-08 143.27 144.45 140.01 143.31 0.0M
2025-08-07 145.00 145.00 140.00 142.14 0.0M
2025-08-06 143.15 144.00 140.07 142.48 0.0M
2025-08-05 145.93 147.00 140.20 140.85 0.0M
2025-08-04 144.35 146.49 139.51 141.39 0.0M
2025-08-01 143.22 147.62 143.22 144.35 0.0M
2025-07-31 151.59 151.59 144.00 145.94 0.0M
2025-07-30 152.13 152.13 148.12 149.72 0.0M
2025-07-29 147.76 149.39 145.21 147.56 0.0M
2025-07-28 149.98 151.00 147.16 147.71 0.0M
2025-07-25 152.90 152.90 147.28 148.76 0.0M
2025-07-24 152.18 152.79 145.21 149.14 0.0M
2025-07-23 154.00 154.00 151.52 152.28 0.0M
2025-07-22 154.73 154.73 151.81 152.69 0.0M
2025-07-21 151.00 152.90 148.50 151.96 0.0M
2025-07-18 153.00 154.47 149.98 151.61 0.0M
2025-07-17 156.89 157.00 151.99 153.12 0.0M
2025-07-16 156.44 156.44 149.01 151.19 0.0M
2025-07-15 155.00 157.50 154.50 154.57 0.0M
2025-07-14 153.00 157.59 153.00 155.07 0.0M
2025-07-11 158.00 158.00 152.55 153.80 0.0M
2025-07-10 155.91 160.58 152.70 154.69 0.0M
2025-07-09 154.20 159.50 153.00 156.66 0.0M
2025-07-08 159.78 159.78 154.98 156.09 0.0M
2025-07-07 156.80 161.95 156.48 157.49 0.0M
2025-07-04 159.99 162.01 156.11 156.85 0.0M
2025-07-03 156.30 158.50 154.32 156.49 0.0M
2025-07-02 160.13 160.13 154.79 156.31 0.0M
2025-07-01 160.70 162.01 156.00 157.83 0.0M
2025-06-30 157.50 162.00 157.50 159.54 0.0M
2025-06-27 159.35 161.39 156.05 157.39 0.0M
2025-06-26 162.00 162.00 155.00 156.92 0.0M
2025-06-25 151.35 159.95 151.35 158.42 0.0M
2025-06-24 156.99 158.00 152.00 152.97 0.0M
2025-06-23 149.01 158.08 149.01 152.16 0.0M
2025-06-20 154.50 155.62 150.10 151.00 0.0M
2025-06-19 159.94 160.72 149.30 152.82 0.0M
2025-06-18 160.11 163.00 156.20 157.85 0.0M
2025-06-17 158.62 164.00 158.62 160.11 0.0M
2025-06-16 164.70 164.70 158.20 158.52 0.0M
2025-06-13 165.07 165.07 156.99 162.02 0.0M
2025-06-12 169.99 169.99 162.95 165.07 0.0M
2025-06-11 169.70 170.70 165.99 168.18 0.0M
2025-06-10 168.00 168.00 165.35 166.55 0.0M
2025-06-09 171.82 173.00 163.35 165.74 0.1M
2025-06-06 165.99 173.49 162.71 165.65 0.0M
2025-06-05 163.00 165.00 160.00 161.93 0.0M
2025-06-04 163.25 167.99 160.82 161.88 0.0M
2025-06-03 160.40 166.39 160.40 163.25 0.0M
2025-06-02 156.12 159.59 156.12 158.03 0.0M
2025-05-30 160.10 161.30 157.20 159.95 0.0M
2025-05-29 162.23 162.23 159.00 159.15 0.0M
2025-05-28 163.16 163.16 157.64 159.50 0.0M
2025-05-27 163.11 163.91 159.02 160.76 0.0M
2025-05-26 172.88 172.88 158.20 161.61 0.0M
2025-05-23 170.05 170.05 162.91 167.39 0.0M
2025-05-22 158.58 172.99 156.30 168.05 0.0M
2025-05-21 158.19 161.64 156.63 157.70 0.0M
2025-05-20 160.95 162.87 158.00 158.02 0.0M
2025-05-19 159.24 166.50 159.24 160.60 0.0M
2025-05-16 165.50 165.50 158.02 161.41 0.0M
2025-05-15 158.00 168.00 156.19 161.11 0.0M
2025-05-14 155.98 158.00 154.10 157.27 0.0M
2025-05-13 153.86 154.61 149.59 152.15 0.0M
2025-05-12 147.10 154.39 146.00 149.59 0.0M
2025-05-09 147.00 147.00 140.02 144.92 0.0M
2025-05-08 157.00 158.40 147.00 149.56 0.0M
2025-05-07 144.00 150.30 142.84 148.70 0.0M
2025-05-06 156.35 156.35 145.00 145.69 0.0M
2025-05-05 159.99 161.00 154.01 156.35 0.0M
2025-05-02 150.08 153.99 148.92 150.35 0.0M
2025-04-30 159.00 159.00 150.00 152.34 0.0M
2025-04-29 155.96 162.40 154.19 160.29 0.0M
2025-04-28 151.30 163.93 149.61 155.96 0.0M
2025-04-25 160.38 161.00 148.01 149.03 0.0M
2025-04-24 159.01 160.40 154.20 157.99 0.0M
2025-04-23 168.00 168.00 156.24 159.01 0.0M
2025-04-22 140.25 156.90 140.25 156.90 0.0M
2025-04-21 139.64 144.22 138.00 142.64 0.0M
2025-04-17 137.00 137.99 133.10 137.22 0.0M
2025-04-16 132.39 137.29 131.00 135.37 0.0M
2025-04-15 131.00 132.00 126.64 130.99 0.0M
2025-04-11 123.00 126.64 123.00 123.71 0.0M
2025-04-09 130.71 130.74 119.50 120.39 0.1M
2025-04-08 124.55 134.00 124.55 128.90 0.0M
2025-04-07 125.00 130.01 120.51 123.06 0.0M
2025-04-04 129.11 135.50 129.11 129.91 0.0M
2025-04-03 135.00 138.75 132.00 133.73 0.0M
2025-04-02 127.96 132.78 127.96 132.78 0.0M
2025-04-01 132.06 132.06 125.99 126.46 0.0M
2025-03-28 134.88 134.88 125.10 126.71 0.0M
2025-03-27 137.99 137.99 128.20 129.10 0.0M
2025-03-26 133.84 137.69 132.00 132.91 0.0M
2025-03-25 139.80 139.80 132.50 133.84 0.0M
2025-03-24 138.99 138.99 131.98 135.56 0.0M
2025-03-21 128.30 136.90 128.30 133.71 0.0M
2025-03-20 128.88 132.00 127.14 131.08 0.0M
2025-03-19 127.49 130.00 125.15 125.87 0.0M
2025-03-18 127.89 132.00 123.99 124.96 0.0M
2025-03-17 137.80 137.80 125.78 125.82 0.1M
2025-03-13 136.00 136.00 130.20 132.40 0.0M
2025-03-12 131.50 134.49 131.50 132.73 0.0M
2025-03-11 132.00 135.58 128.20 130.86 0.0M
2025-03-10 141.00 141.00 132.05 133.87 0.0M
2025-03-07 142.96 142.96 135.98 137.01 0.0M
2025-03-06 146.50 146.60 139.00 139.70 0.0M
2025-03-05 141.97 142.81 137.00 140.08 0.0M
2025-03-04 141.99 141.99 134.97 136.01 0.0M
2025-03-03 145.99 145.99 133.37 136.99 0.0M
2025-02-28 144.98 144.98 140.02 140.39 0.0M
2025-02-27 148.50 150.77 145.01 147.39 0.0M
2025-02-25 153.00 153.00 147.75 149.14 0.0M
2025-02-24 150.01 158.93 150.00 152.49 0.0M
2025-02-21 156.50 160.00 154.00 154.72 0.0M
2025-02-20 156.00 160.00 150.50 156.30 0.0M
2025-02-19 149.89 159.97 149.89 155.86 0.0M
2025-02-18 166.09 167.97 157.78 157.78 0.0M
2025-02-17 171.61 171.61 161.02 166.09 0.0M
2025-02-14 167.95 169.95 158.00 167.42 0.0M
2025-02-13 168.00 174.99 161.21 164.04 0.0M
2025-02-12 176.77 176.77 169.27 169.27 0.0M
2025-02-11 182.19 182.19 172.00 178.18 0.0M
2025-02-10 182.44 182.44 173.51 173.52 0.0M
2025-02-07 182.49 182.49 173.52 174.59 0.0M
2025-02-06 174.00 179.99 174.00 174.89 0.0M
2025-02-05 176.00 181.78 175.00 175.00 0.0M
2025-02-04 179.00 179.50 171.10 174.42 0.0M
2025-02-03 186.00 186.00 177.45 179.63 0.0M
2025-02-01 179.86 185.00 179.71 179.71 0.0M
2025-01-31 178.89 179.86 174.00 179.71 0.0M
2025-01-30 167.00 171.30 167.00 171.30 0.0M
2025-01-29 162.25 167.00 160.00 163.15 0.0M
2025-01-28 170.95 171.00 162.40 162.44 0.0M
2025-01-27 179.95 179.95 170.95 170.95 0.0M
2025-01-24 180.62 182.99 172.05 179.95 0.0M
2025-01-23 179.36 183.70 176.00 176.21 0.0M
2025-01-22 184.53 185.95 176.17 179.36 0.0M
2025-01-21 191.70 193.00 185.00 185.45 0.0M
2025-01-20 192.00 194.00 185.00 187.96 0.0M
2025-01-17 195.00 199.89 188.05 192.02 0.0M
2025-01-16 204.99 204.99 197.00 197.95 0.0M
2025-01-15 189.67 199.16 185.00 197.20 0.1M
2025-01-14 186.33 190.00 178.00 189.68 0.0M
2025-01-13 190.00 190.00 181.16 182.68 0.0M
2025-01-10 189.81 189.81 189.81 189.81 0.0M
2025-01-09 188.01 193.69 188.01 193.69 0.0M
2025-01-08 191.20 191.20 190.00 190.00 0.0M
2025-01-07 191.10 193.25 191.10 193.25 0.0M
2025-01-06 196.00 196.00 192.20 192.20 0.0M
2025-01-03 200.20 200.20 193.00 196.00 0.0M
2025-01-02 192.05 196.45 192.05 196.45 0.0M
2025-01-01 196.15 196.15 192.60 192.60 0.0M