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
2022-12-30 11.50 11.90 11.30 11.55 0.1M
2022-12-29 11.75 12.00 11.20 11.25 0.1M
2022-12-28 11.10 11.90 11.10 11.65 0.1M
2022-12-27 11.40 11.80 11.05 11.35 0.1M
2022-12-26 11.00 11.25 10.70 11.20 0.1M
2022-12-23 11.50 11.50 10.55 10.70 0.1M
2022-12-22 12.25 12.30 11.45 11.55 0.1M
2022-12-21 12.85 12.90 11.80 12.05 0.1M
2022-12-20 12.70 13.10 12.65 12.75 0.2M
2022-12-19 13.55 13.80 12.55 12.65 0.4M
2022-12-16 13.70 14.00 13.15 13.40 0.3M
2022-12-15 13.05 14.50 12.75 13.55 0.7M
2022-12-14 11.80 13.70 11.80 12.95 0.7M
2022-12-13 11.85 12.35 11.80 11.90 0.2M
2022-12-12 11.55 12.20 10.95 11.90 0.2M
2022-12-09 11.65 12.10 11.40 11.50 0.1M
2022-12-08 12.15 12.35 11.25 11.95 0.1M
2022-12-07 12.45 12.55 12.05 12.15 0.0M
2022-12-06 12.35 12.55 12.20 12.25 0.1M
2022-12-05 11.90 12.75 11.80 12.25 0.2M
2022-12-02 12.00 12.15 11.80 11.90 0.1M
2022-12-01 12.35 12.45 11.90 12.00 0.1M
2022-11-30 12.30 12.60 11.75 12.20 0.3M
2022-11-29 12.60 12.95 12.15 12.20 0.5M
2022-11-28 11.20 12.70 10.90 12.50 1.3M
2022-11-25 10.50 11.25 10.50 10.85 0.2M
2022-11-24 10.10 10.65 9.90 10.50 0.2M
2022-11-23 9.95 10.15 9.95 10.00 0.1M
2022-11-22 10.20 10.25 9.90 10.05 0.1M
2022-11-21 10.15 10.50 10.00 10.05 0.1M
2022-11-18 10.80 10.95 9.90 10.25 0.1M
2022-11-17 10.70 11.25 10.45 10.60 0.1M
2022-11-16 10.90 10.95 10.45 10.60 0.1M
2022-11-15 10.70 11.25 10.45 10.80 0.1M
2022-11-14 10.75 11.00 10.65 10.70 0.1M
2022-11-11 11.05 11.20 10.65 10.75 0.1M
2022-11-10 11.10 11.10 10.85 11.05 0.0M
2022-11-09 11.00 11.15 10.85 11.00 0.1M
2022-11-07 10.80 11.20 10.80 10.90 0.0M
2022-11-04 11.00 11.00 10.75 10.80 0.1M
2022-11-03 10.80 11.15 10.65 10.85 0.0M
2022-11-02 10.85 11.10 10.60 10.80 0.1M
2022-11-01 10.95 10.95 10.65 10.70 0.2M
2022-10-31 11.35 11.40 10.50 10.80 0.1M
2022-10-28 11.30 11.35 11.10 11.25 0.1M
2022-10-27 11.00 11.40 11.00 11.15 0.0M
2022-10-25 11.05 11.30 11.00 11.00 0.1M
2022-10-24 11.00 11.40 11.00 11.20 0.0M
2022-10-21 11.10 11.10 10.80 10.85 0.0M
2022-10-20 11.10 11.15 10.80 10.90 0.0M
2022-10-19 11.15 11.35 10.90 10.95 0.1M
2022-10-18 10.40 11.00 10.40 10.95 0.1M
2022-10-17 11.05 11.25 9.65 10.30 0.2M
2022-10-14 11.25 11.30 11.00 11.10 0.1M
2022-10-13 11.20 11.55 10.85 11.10 0.1M
2022-10-12 11.35 11.50 11.05 11.15 0.1M
2022-10-11 11.45 11.60 11.20 11.30 0.0M
2022-10-10 11.85 11.85 11.25 11.30 0.2M
2022-10-07 11.90 11.95 11.50 11.75 0.0M
2022-10-06 11.70 12.00 11.70 11.95 0.0M
2022-10-04 11.60 12.20 11.50 11.70 0.1M
2022-10-03 11.90 11.90 11.35 11.60 0.0M
2022-09-30 11.65 11.90 11.45 11.75 0.0M
2022-09-29 11.90 12.00 11.45 11.55 0.1M
2022-09-28 11.65 11.85 11.60 11.70 0.0M
2022-09-27 12.35 12.35 11.40 11.85 0.1M
2022-09-26 12.10 12.40 11.50 11.80 0.1M
2022-09-23 12.30 12.45 12.10 12.25 0.1M
2022-09-22 12.30 12.45 12.05 12.25 0.1M
2022-09-21 12.85 12.85 12.05 12.30 0.2M
2022-09-20 12.75 13.10 12.65 12.75 0.1M
2022-09-19 12.95 13.00 12.50 12.65 0.1M
2022-09-16 13.25 13.55 12.75 12.85 0.3M
2022-09-15 12.30 13.35 12.10 13.25 0.5M
2022-09-14 12.20 12.35 12.10 12.25 0.1M
2022-09-13 12.85 12.85 12.10 12.35 0.2M
2022-09-12 13.05 13.10 12.50 12.65 0.2M
2022-09-09 12.80 12.95 12.35 12.90 0.1M
2022-09-08 12.95 13.00 12.70 12.75 0.1M
2022-09-07 12.95 13.15 12.65 12.70 0.2M
2022-09-06 13.20 13.35 12.85 12.90 0.1M
2022-09-05 13.10 13.45 12.80 12.95 0.2M
2022-09-02 12.35 13.35 12.30 12.90 0.4M
2022-09-01 12.35 12.60 12.10 12.35 0.1M
2022-08-30 12.55 12.80 12.05 12.25 0.1M
2022-08-29 12.10 13.70 11.50 12.60 0.2M
2022-08-26 12.00 12.25 11.95 12.15 0.1M
2022-08-25 12.15 12.30 11.75 11.95 0.1M
2022-08-24 12.15 12.25 11.85 11.90 0.0M
2022-08-23 12.05 12.25 11.65 12.05 0.0M
2022-08-22 12.30 12.35 11.70 11.90 0.1M
2022-08-19 12.40 12.65 11.95 12.20 0.1M
2022-08-18 12.70 13.25 12.35 12.45 0.1M
2022-08-17 13.35 13.70 12.20 13.00 0.3M
2022-08-16 12.10 13.90 11.80 13.05 0.6M
2022-08-12 11.15 12.00 11.05 11.80 0.1M
2022-08-11 11.50 11.50 10.80 11.00 0.1M
2022-08-10 11.60 11.90 10.65 11.30 0.2M
2022-08-08 12.05 12.05 11.70 11.75 0.1M
2022-08-05 11.90 12.20 11.75 12.05 0.1M
2022-08-04 11.45 12.15 11.40 11.75 0.2M
2022-08-03 11.70 11.80 11.35 11.40 0.0M
2022-08-02 11.55 11.85 11.40 11.55 0.1M
2022-08-01 11.30 11.45 11.20 11.40 0.0M
2022-07-29 11.15 11.50 11.15 11.25 0.1M
2022-07-28 11.10 11.25 11.00 11.15 0.1M
2022-07-27 11.20 11.35 10.70 11.00 0.1M
2022-07-26 11.35 11.45 11.15 11.20 0.0M
2022-07-25 11.65 11.65 11.30 11.35 0.1M
2022-07-22 11.70 11.80 11.45 11.50 0.1M
2022-07-21 11.40 11.55 11.30 11.50 0.1M
2022-07-20 11.95 12.00 10.85 11.20 0.4M
2022-07-19 12.00 12.15 11.80 11.95 0.0M
2022-07-18 12.00 12.15 11.60 12.00 0.1M
2022-07-15 12.10 12.10 11.65 11.80 0.1M
2022-07-14 11.90 12.25 11.60 11.85 0.1M
2022-07-13 12.50 12.55 11.50 12.05 0.3M
2022-07-12 12.50 12.75 12.50 12.55 0.2M
2022-07-11 13.10 13.30 12.75 12.95 0.1M
2022-07-08 12.90 13.60 12.70 13.00 0.2M
2022-07-07 13.00 13.30 12.60 12.70 0.4M
2022-07-06 13.15 13.55 12.85 13.15 0.1M
2022-07-05 12.95 13.20 12.70 12.95 0.1M
2022-07-04 13.00 13.10 12.50 12.80 0.0M
2022-07-01 12.75 13.15 12.75 12.95 0.0M
2022-06-30 13.15 13.15 12.70 12.85 0.0M
2022-06-29 13.30 13.35 12.90 13.10 0.0M
2022-06-28 13.05 13.45 12.95 13.10 0.0M
2022-06-27 13.20 13.50 13.05 13.20 0.0M
2022-06-24 13.00 13.50 12.65 13.10 0.0M
2022-06-23 12.70 13.15 12.50 12.80 0.0M
2022-06-22 12.95 13.05 12.45 12.55 0.1M
2022-06-21 12.75 13.20 12.70 13.05 0.0M
2022-06-20 13.75 13.75 12.50 12.65 0.0M
2022-06-17 12.85 15.50 12.70 13.50 0.1M
2022-06-16 13.50 13.70 12.85 12.95 0.1M
2022-06-15 13.40 14.20 13.30 13.35 0.0M
2022-06-14 13.40 13.75 13.20 13.30 0.0M
2022-06-13 13.55 13.95 13.20 13.40 0.1M
2022-06-10 13.65 13.85 13.40 13.55 0.1M
2022-06-09 13.85 13.95 13.65 13.80 0.0M
2022-06-08 13.75 14.30 13.60 13.75 0.1M
2022-06-07 14.05 14.65 13.50 13.65 0.2M
2022-06-06 14.25 14.35 13.90 14.00 0.1M
2022-06-03 14.40 14.50 14.20 14.30 0.0M
2022-06-02 14.50 14.55 14.00 14.35 0.1M
2022-06-01 14.30 14.80 14.30 14.45 0.1M
2022-05-31 14.90 14.90 14.20 14.50 0.1M
2022-05-30 14.65 15.05 14.55 14.85 0.1M
2022-05-27 14.70 14.90 14.25 14.60 0.0M
2022-05-26 14.05 14.85 13.80 14.60 0.0M
2022-05-25 14.65 14.65 13.95 14.05 0.1M
2022-05-24 14.35 14.80 14.35 14.65 0.0M
2022-05-23 14.85 15.20 14.40 14.55 0.0M
2022-05-20 14.55 14.90 14.40 14.50 0.1M
2022-05-19 14.65 14.95 14.25 14.35 0.1M
2022-05-18 14.30 15.45 14.20 15.25 0.1M
2022-05-17 13.95 14.35 13.80 14.05 0.1M
2022-05-16 13.70 14.35 13.55 13.75 0.1M
2022-05-13 13.95 14.55 13.55 13.70 0.1M
2022-05-12 14.30 14.40 13.45 13.65 0.1M
2022-05-11 14.65 14.65 14.15 14.30 0.1M
2022-05-10 14.90 15.05 14.55 14.60 0.1M
2022-05-09 15.25 15.25 14.60 14.85 0.1M
2022-05-06 15.65 15.65 15.20 15.25 0.1M
2022-05-05 15.70 16.05 15.60 15.70 0.0M
2022-05-04 16.15 16.75 15.55 15.70 0.1M
2022-05-02 16.25 16.25 15.80 16.15 0.1M
2022-04-29 16.20 17.25 16.20 16.20 0.1M
2022-04-28 16.35 16.45 16.05 16.20 0.1M
2022-04-27 16.20 16.45 16.00 16.30 0.1M
2022-04-26 16.55 17.25 16.30 16.45 0.1M
2022-04-25 16.65 16.75 16.20 16.30 0.1M
2022-04-22 17.30 17.30 16.70 16.80 0.1M
2022-04-21 16.75 17.85 16.75 17.05 0.1M
2022-04-20 16.90 17.30 16.70 16.90 0.1M
2022-04-19 17.20 17.40 16.55 16.75 0.1M
2022-04-18 16.60 17.80 16.40 17.20 0.3M
2022-04-13 17.15 17.70 16.35 16.75 0.3M
2022-04-12 18.25 18.30 17.05 17.25 0.3M
2022-04-11 16.05 19.25 16.00 17.95 2.1M
2022-04-08 16.95 16.95 16.05 16.15 0.1M
2022-04-07 16.30 17.85 16.25 16.70 0.4M
2022-04-06 15.95 16.15 15.70 16.05 0.1M
2022-04-05 16.00 16.10 15.70 15.85 0.2M
2022-04-04 15.10 15.90 14.95 15.85 0.2M
2022-04-01 13.80 15.20 13.80 15.05 0.2M
2022-03-31 14.05 14.30 13.75 13.85 0.3M
2022-03-30 14.35 14.45 13.95 14.00 0.2M
2022-03-29 14.50 14.60 13.95 14.00 0.4M
2022-03-28 15.30 15.30 14.25 14.50 0.2M
2022-03-25 15.65 15.90 15.00 15.05 0.2M
2022-03-24 16.10 16.10 15.55 15.70 0.2M
2022-03-23 16.00 16.10 15.40 15.95 0.2M
2022-03-22 16.10 16.20 15.50 15.85 0.1M
2022-03-21 16.85 16.85 15.65 15.80 0.4M
2022-03-17 15.65 16.80 15.45 16.80 0.3M
2022-03-16 15.20 15.50 15.00 15.30 0.2M
2022-03-15 15.10 15.60 14.75 14.90 0.1M
2022-03-14 15.35 15.65 14.90 15.25 0.1M
2022-03-11 15.40 15.90 14.95 15.10 0.2M
2022-03-10 15.65 16.00 15.25 15.35 0.3M
2022-03-09 15.00 15.70 14.75 15.50 0.1M
2022-03-08 14.50 15.00 13.55 14.75 0.2M
2022-03-07 14.70 15.20 13.55 14.35 0.2M
2022-03-04 15.25 15.40 14.30 14.55 0.2M
2022-03-03 15.20 15.55 15.15 15.25 0.0M
2022-03-02 14.95 15.50 14.95 15.40 0.1M
2022-02-28 14.70 15.95 14.10 15.50 0.2M
2022-02-25 14.25 14.95 14.10 14.70 0.1M
2022-02-24 14.85 15.15 13.60 13.75 0.3M
2022-02-23 15.25 15.85 15.00 15.10 0.1M
2022-02-22 15.40 15.40 14.70 15.15 0.2M
2022-02-21 15.75 16.30 15.50 15.60 0.1M
2022-02-18 16.05 16.85 16.05 16.15 0.1M
2022-02-17 16.55 16.75 16.00 16.20 0.1M
2022-02-16 16.65 16.85 16.30 16.55 0.1M
2022-02-15 16.80 16.80 15.15 16.40 0.3M
2022-02-14 16.90 17.25 16.40 16.80 0.2M
2022-02-11 17.40 17.50 17.00 17.25 0.1M
2022-02-10 16.75 18.30 16.65 17.50 0.3M
2022-02-09 16.50 16.85 16.40 16.65 0.1M
2022-02-08 16.70 17.00 16.00 16.40 0.2M
2022-02-07 17.35 17.35 16.45 16.65 0.3M
2022-02-04 17.75 17.75 17.05 17.15 0.1M
2022-02-03 17.45 18.00 17.15 17.55 0.2M
2022-02-02 17.50 17.85 17.05 17.15 0.1M
2022-02-01 17.75 18.30 17.50 17.65 0.2M
2022-01-31 17.40 17.90 17.20 17.90 0.4M
2022-01-28 16.55 17.05 16.40 17.05 0.1M
2022-01-27 16.40 16.60 16.10 16.25 0.2M
2022-01-25 16.40 16.80 16.00 16.60 0.1M
2022-01-24 16.95 16.95 16.00 16.35 0.1M
2022-01-21 17.15 17.35 16.65 16.75 0.2M
2022-01-20 17.60 17.60 17.05 17.25 0.1M
2022-01-19 17.35 17.75 17.30 17.50 0.1M
2022-01-18 18.55 18.55 17.35 17.70 0.2M
2022-01-17 17.80 18.30 17.55 18.15 0.2M
2022-01-14 17.55 17.70 17.35 17.55 0.1M
2022-01-13 17.90 17.95 17.35 17.55 0.1M
2022-01-12 17.55 17.90 17.45 17.60 0.2M
2022-01-11 17.90 17.95 17.15 17.50 0.2M
2022-01-10 18.40 18.40 17.65 17.85 0.3M
2022-01-07 17.85 18.45 17.80 18.15 0.2M
2022-01-06 17.65 17.85 17.25 17.70 0.1M
2022-01-05 17.90 17.90 17.20 17.65 0.1M
2022-01-04 18.90 18.95 17.75 17.75 0.3M
2022-01-03 19.35 19.35 18.15 18.65 0.4M