Setco Automotive

SETC
🏛️ 인도 →
18.53
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
2025-09-26 19.60 19.60 18.53 18.53 0.3M
2025-09-25 19.80 19.98 19.35 19.51 0.5M
2025-09-24 18.28 19.03 18.20 19.03 0.3M
2025-09-23 17.42 18.28 17.05 18.13 0.1M
2025-09-22 17.80 18.31 17.06 17.41 0.4M
2025-09-19 16.74 17.59 16.12 17.57 0.3M
2025-09-18 17.15 17.15 16.13 16.76 0.1M
2025-09-17 16.45 16.66 15.85 16.61 0.2M
2025-09-16 16.04 16.51 15.56 15.87 0.1M
2025-09-15 14.85 15.75 14.85 15.73 0.1M
2025-09-12 15.85 15.85 14.90 15.00 0.0M
2025-09-11 15.27 15.60 15.05 15.38 0.0M
2025-09-10 14.73 15.47 14.60 15.13 0.1M
2025-09-09 14.78 14.99 14.08 14.80 0.2M
2025-09-08 15.20 15.47 14.46 14.58 0.1M
2025-09-05 15.04 15.49 14.70 15.21 0.1M
2025-09-04 15.70 16.25 14.73 14.87 0.1M
2025-09-03 15.99 15.99 15.02 15.51 0.1M
2025-09-02 15.60 16.08 15.31 15.39 0.0M
2025-09-01 16.31 17.10 15.67 15.93 0.1M
2025-08-29 16.20 16.52 15.13 16.31 0.2M
2025-08-28 17.12 17.12 15.57 15.74 0.3M
2025-08-26 16.28 16.33 15.61 16.31 0.3M
2025-08-25 15.56 15.56 14.82 15.56 0.1M
2025-08-22 13.72 14.82 13.72 14.82 0.0M
2025-08-21 13.90 14.64 13.85 14.12 0.1M
2025-08-20 15.00 15.00 13.70 13.95 0.1M
2025-08-19 14.26 15.00 14.26 14.43 0.0M
2025-08-18 14.70 15.33 14.35 14.55 0.1M
2025-08-14 15.51 15.51 14.73 14.87 0.0M
2025-08-13 16.00 16.10 15.31 15.51 0.1M
2025-08-12 16.50 16.59 15.51 16.12 0.1M
2025-08-11 15.66 15.80 14.53 15.80 0.1M
2025-08-08 14.83 15.07 14.83 15.05 0.1M
2025-08-07 14.22 14.80 14.22 14.80 0.2M
2025-08-06 14.52 14.52 14.52 14.52 0.0M
2025-08-05 14.82 14.82 14.82 14.82 0.0M
2025-08-04 15.13 15.13 15.13 15.13 0.0M
2025-08-01 15.44 15.44 15.44 15.44 0.0M
2025-07-31 15.76 15.76 15.76 15.76 0.0M
2025-07-30 16.09 16.09 16.09 16.09 0.0M
2025-07-29 16.42 16.42 16.42 16.42 0.0M
2025-07-28 16.77 17.40 16.76 16.76 0.0M
2025-07-25 17.29 17.29 16.87 17.11 0.0M
2025-07-24 17.21 17.21 17.00 17.21 0.0M
2025-07-23 16.60 16.88 16.60 16.88 0.0M
2025-07-22 16.61 16.61 16.55 16.55 0.0M
2025-07-21 16.89 16.89 16.63 16.66 0.0M
2025-07-18 17.00 17.00 16.95 16.95 0.0M
2025-07-17 17.13 17.13 17.00 17.00 0.0M
2025-07-16 17.36 17.45 17.03 17.31 0.0M
2025-07-15 16.96 17.28 16.96 17.28 0.0M
2025-07-14 16.90 17.00 16.90 16.95 0.0M
2025-07-11 17.50 17.50 17.20 17.20 0.0M
2025-07-10 17.35 17.50 17.33 17.50 0.1M
2025-07-09 17.55 17.55 17.40 17.41 0.0M
2025-07-08 17.77 17.80 17.59 17.60 0.0M
2025-07-07 17.85 17.95 17.85 17.95 0.0M
2025-07-04 17.90 18.03 17.90 17.95 0.0M
2025-07-03 18.26 18.26 18.26 18.26 0.0M
2025-07-02 18.99 18.99 18.64 18.64 0.0M
2025-07-01 19.80 19.80 19.00 19.03 0.1M
2025-06-30 20.19 20.19 18.36 19.57 0.2M
2025-06-27 18.69 19.27 18.38 19.27 0.1M
2025-06-26 17.90 18.37 16.65 18.36 0.1M
2025-06-25 16.95 17.75 16.50 17.50 0.0M
2025-06-24 17.05 17.50 16.90 17.01 0.1M
2025-06-23 17.00 17.78 16.21 16.90 0.0M
2025-06-20 17.00 17.15 17.00 17.00 0.0M
2025-06-19 17.24 17.24 16.89 16.92 0.0M
2025-06-18 17.24 17.24 17.24 17.24 0.0M
2025-06-17 17.10 17.10 16.90 16.91 0.0M
2025-06-16 16.85 17.20 16.85 16.87 0.0M
2025-06-13 17.51 17.51 17.20 17.20 0.0M
2025-06-12 17.54 17.54 17.54 17.54 0.0M
2025-06-11 17.91 17.91 17.69 17.90 0.0M
2025-06-10 18.00 18.00 17.65 18.00 0.0M
2025-06-09 18.11 18.12 18.00 18.00 0.0M
2025-06-06 18.15 18.15 18.00 18.10 0.0M
2025-06-05 18.31 18.49 18.15 18.30 0.0M
2025-06-04 18.55 18.55 18.53 18.53 0.1M
2025-06-03 18.91 19.20 18.91 18.91 0.2M
2025-06-02 19.30 19.30 19.30 19.30 0.0M
2025-05-30 19.98 19.98 19.70 19.70 0.0M
2025-05-29 19.59 19.59 19.59 19.59 0.1M
2025-05-28 19.21 19.21 19.21 19.21 0.1M
2025-05-27 18.84 18.84 18.84 18.84 0.1M
2025-05-26 18.48 18.48 18.48 18.48 0.0M
2025-05-23 18.12 18.12 18.12 18.12 0.0M
2025-05-22 19.00 19.00 18.49 18.49 0.0M
2025-05-21 18.15 18.87 18.15 18.87 0.0M
2025-05-20 18.50 18.50 18.50 18.50 0.0M
2025-05-19 18.88 18.88 18.88 18.88 0.0M
2025-05-16 20.29 20.29 19.27 19.27 0.1M
2025-05-15 20.46 20.46 19.61 20.29 0.3M
2025-05-14 18.57 19.49 18.57 19.49 0.0M
2025-05-13 18.50 18.57 18.40 18.57 0.1M
2025-05-12 17.69 17.69 17.69 17.69 0.0M
2025-05-09 16.75 18.52 16.75 16.85 0.2M
2025-05-08 17.87 18.27 17.40 17.64 0.0M
2025-05-07 18.00 18.20 17.44 17.87 0.1M
2025-05-06 19.31 19.31 18.36 18.36 0.1M
2025-05-05 19.65 19.65 18.74 19.33 0.1M
2025-05-02 18.72 18.72 18.63 18.72 0.1M
2025-04-30 18.35 18.36 18.35 18.36 0.1M
2025-04-29 17.50 18.00 17.50 18.00 0.0M
2025-04-28 17.80 17.80 17.80 17.80 0.0M
2025-04-25 18.10 18.10 17.79 18.00 0.1M
2025-04-24 18.91 18.91 18.16 18.16 0.1M
2025-04-23 18.54 18.54 18.54 18.54 0.3M
2025-04-22 18.18 18.18 18.18 18.18 0.0M
2025-04-21 17.73 17.83 17.73 17.83 0.0M
2025-04-17 17.25 17.51 17.25 17.49 0.0M
2025-04-16 17.73 17.73 17.51 17.51 0.0M
2025-04-15 17.74 17.79 17.73 17.73 0.0M
2025-04-11 18.50 18.61 18.00 18.10 0.1M
2025-04-09 17.75 18.25 17.75 18.25 0.0M
2025-04-08 18.12 18.12 18.12 18.12 0.0M
2025-04-07 18.49 18.49 18.49 18.49 0.0M
2025-04-04 19.00 19.00 18.87 18.87 0.0M
2025-04-03 19.60 19.60 19.26 19.26 0.0M
2025-04-02 19.61 19.65 19.61 19.65 0.0M
2025-04-01 20.10 20.10 20.02 20.02 0.0M
2025-03-28 20.80 20.80 20.43 20.43 0.0M
2025-03-27 21.68 21.68 20.85 20.85 0.1M
2025-03-26 21.26 21.26 21.26 21.26 0.2M
2025-03-25 20.40 20.85 20.40 20.85 0.4M
2025-03-24 18.95 19.86 18.80 19.86 0.2M
2025-03-21 18.75 19.20 18.00 18.92 0.1M
2025-03-20 18.35 18.35 17.00 18.35 0.1M
2025-03-19 17.38 17.58 16.80 17.48 0.1M
2025-03-18 17.21 17.48 16.25 16.75 0.1M
2025-03-17 16.74 18.29 16.74 16.87 0.0M
2025-03-13 17.75 17.98 16.65 17.50 0.1M
2025-03-12 19.00 19.00 17.26 17.49 0.1M
2025-03-11 18.48 18.55 17.26 18.17 0.1M
2025-03-10 18.77 18.77 17.25 18.17 0.1M
2025-03-07 17.80 17.88 17.25 17.88 1.1M
2025-03-06 17.79 17.83 16.35 17.03 0.1M
2025-03-05 16.20 17.34 15.90 16.99 0.1M
2025-03-04 15.93 16.80 15.60 16.52 0.1M
2025-03-03 16.75 16.75 15.58 16.39 0.2M
2025-02-28 16.80 17.40 16.26 16.40 0.1M
2025-02-27 17.00 17.50 16.17 17.12 0.0M
2025-02-25 16.82 18.48 16.80 16.98 0.1M
2025-02-24 19.40 19.40 17.62 17.64 0.1M
2025-02-21 19.29 19.44 17.75 18.55 0.1M
2025-02-20 17.80 18.53 17.80 18.52 0.1M
2025-02-19 16.98 17.65 16.98 17.65 0.1M
2025-02-18 17.12 17.40 16.27 16.81 0.1M
2025-02-17 17.93 17.93 17.03 17.12 0.1M
2025-02-14 17.95 17.95 17.93 17.93 0.1M
2025-02-13 18.64 18.64 18.25 18.30 0.2M
2025-02-12 18.62 18.62 18.62 18.62 0.2M
2025-02-11 19.68 19.68 19.00 19.00 0.2M
2025-02-10 19.30 19.30 19.30 19.30 0.1M
2025-02-07 18.93 18.93 18.93 18.93 0.0M
2025-02-06 18.56 18.56 18.56 18.56 0.0M
2025-02-05 18.20 18.20 18.20 18.20 0.0M
2025-02-04 17.85 17.85 17.85 17.85 0.1M
2025-02-03 16.85 17.50 16.85 17.50 0.0M
2025-02-01 17.00 17.16 17.00 17.16 0.0M
2025-01-31 16.51 16.83 16.51 16.83 0.0M
2025-01-30 16.25 16.50 16.00 16.50 0.0M
2025-01-29 16.45 16.76 16.25 16.26 0.1M
2025-01-28 16.74 16.74 16.46 16.46 0.0M
2025-01-27 16.80 16.80 16.80 16.80 0.0M
2025-01-24 17.30 17.30 17.15 17.15 0.0M
2025-01-23 17.78 17.78 17.50 17.50 0.1M
2025-01-22 17.78 17.78 17.78 17.78 0.0M
2025-01-21 18.44 18.44 18.15 18.15 0.0M
2025-01-20 18.53 18.53 18.53 18.53 0.1M
2025-01-17 18.91 18.91 18.91 18.91 0.1M
2025-01-16 19.50 19.50 19.30 19.30 0.0M
2025-01-15 19.80 19.80 19.70 19.70 0.1M
2025-01-14 20.50 20.50 20.00 20.00 0.1M
2025-01-13 19.31 20.10 19.31 20.10 0.4M
2025-01-10 21.19 21.25 19.35 19.71 0.2M
2025-01-09 19.39 20.37 19.00 20.37 0.3M
2025-01-08 18.15 19.71 18.15 19.40 0.2M
2025-01-07 19.15 19.18 18.67 18.78 0.2M
2025-01-06 19.57 19.66 19.00 19.66 0.4M
2025-01-03 18.20 18.73 17.16 18.73 0.1M
2025-01-02 17.79 18.18 17.50 17.84 0.1M
2025-01-01 18.38 18.80 17.64 17.83 0.1M