Sigachi Industries

SIGC
🏛️ 인도 →
40.14
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 43.09 43.09 42.27 42.39 112.9K
09:20 42.35 42.45 42.20 42.26 48.1K
09:25 42.27 42.45 42.20 42.27 18.1K
09:30 42.30 42.32 42.10 42.16 41.0K
09:35 42.20 42.35 42.16 42.35 23.9K
09:40 42.28 42.40 42.25 42.30 20.8K
09:45 42.29 42.29 42.15 42.18 9.9K
09:50 42.15 42.23 42.12 42.16 21.3K
09:55 42.16 42.31 42.15 42.31 9.4K
10:00 42.26 42.31 42.21 42.25 5.6K
10:05 42.30 42.36 42.25 42.34 6.0K
10:10 42.36 42.38 42.25 42.33 14.0K
10:15 42.26 42.34 42.21 42.26 11.8K
10:20 42.21 42.29 42.21 42.22 1.9K
10:25 42.27 42.27 42.15 42.24 19.9K
10:30 42.27 42.27 42.20 42.20 9.3K
10:35 42.15 42.22 42.15 42.17 1.7K
10:40 42.17 42.29 42.14 42.29 10.7K
10:45 42.23 42.27 42.20 42.26 1.4K
10:50 42.23 42.23 42.11 42.19 2.5K
10:55 42.11 42.20 42.11 42.14 0.6K
11:00 42.21 42.22 42.15 42.22 1.7K
11:05 42.22 42.23 42.16 42.23 1.5K
11:10 42.16 42.16 42.04 42.10 16.9K
11:15 42.03 42.10 42.03 42.04 7.8K
11:20 42.07 42.14 42.07 42.14 2.2K
11:25 42.14 42.14 42.04 42.04 6.9K
11:30 42.04 42.07 42.04 42.05 0.9K
11:35 42.07 42.07 42.01 42.01 7.3K
11:40 42.01 42.14 42.01 42.14 0.6K
11:45 42.14 42.15 42.07 42.08 1.2K
11:50 42.08 42.22 42.08 42.16 2.7K
11:55 42.13 42.17 42.13 42.17 1.6K
12:00 42.21 42.23 42.17 42.17 8.6K
12:05 42.16 42.18 42.10 42.10 4.6K
12:10 42.10 42.16 42.09 42.16 3.3K
12:15 42.18 42.22 42.13 42.15 0.7K
12:20 42.15 42.22 42.15 42.22 0.2K
12:25 42.19 42.22 42.13 42.17 3.0K
12:30 42.25 42.46 42.17 42.31 42.5K
12:35 42.30 42.44 42.30 42.33 28.1K
12:40 42.36 42.39 42.32 42.32 1.1K
12:45 42.31 42.34 42.26 42.26 2.1K
12:50 42.33 42.33 42.21 42.30 0.7K
12:55 42.30 42.30 42.25 42.29 0.8K
13:00 42.29 42.33 42.25 42.32 16.3K
13:05 42.33 42.37 42.28 42.37 4.1K
13:10 42.37 42.40 42.31 42.31 6.6K
13:15 42.36 42.36 42.27 42.30 1.4K
13:20 42.27 42.31 42.25 42.25 3.5K
13:25 42.30 42.30 42.22 42.27 6.8K
13:30 42.25 42.32 42.25 42.32 0.2K
13:35 42.27 42.27 42.22 42.22 2.2K
13:40 42.29 42.30 42.25 42.30 3.1K
13:45 42.31 42.32 42.25 42.32 6.1K
13:50 42.32 42.35 42.28 42.28 4.7K
13:55 42.32 42.32 42.25 42.32 3.2K
14:00 42.25 42.33 42.25 42.32 2.4K
14:05 42.28 42.35 42.26 42.26 6.7K
14:10 42.29 42.35 42.29 42.29 1.8K
14:15 42.26 42.26 42.22 42.25 37.0K
14:20 42.26 42.30 42.25 42.28 1.3K
14:25 42.27 42.30 42.24 42.29 5.5K
14:30 42.25 42.30 42.25 42.30 1.6K
14:35 42.29 42.30 42.25 42.25 0.6K
14:40 42.25 42.34 42.25 42.26 10.5K
14:45 42.26 42.26 42.25 42.26 4.5K
14:50 42.25 42.29 42.25 42.25 12.3K
14:55 42.27 42.30 42.25 42.26 25.2K
15:00 42.26 42.26 42.14 42.17 6.7K
15:05 42.20 42.50 42.20 42.50 39.1K
15:10 42.51 42.53 42.32 42.32 1.5K
15:15 42.32 42.48 42.12 42.12 52.5K
15:20 42.12 42.36 41.88 42.15 30.6K
15:25 42.14 42.25 41.96 42.25 11.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 39.59 40.85 39.25 40.14 0.4M
2025-10-01 38.79 39.78 38.30 39.59 0.4M
2025-09-30 38.65 39.22 37.90 38.67 0.3M
2025-09-29 37.81 39.49 37.35 38.46 1.0M
2025-09-26 38.41 39.49 37.62 38.09 1.4M
2025-09-25 41.26 41.57 38.70 39.09 1.0M
2025-09-24 42.20 42.71 41.17 41.54 0.9M
2025-09-23 43.09 43.09 41.84 42.25 0.8M
2025-09-22 44.38 44.38 42.42 42.88 0.7M
2025-09-19 43.38 44.55 41.82 44.19 4.5M
2025-09-18 44.27 44.71 42.52 43.28 3.6M
2025-09-17 44.25 45.59 43.67 44.40 10.6M
2025-09-16 43.89 46.00 42.30 43.70 22.1M
2025-09-15 42.89 46.70 40.87 43.90 28.1M
2025-09-12 38.30 43.81 37.82 42.89 29.5M
2025-09-11 31.55 37.86 31.55 37.77 12.6M
2025-09-10 31.71 32.10 31.33 31.55 0.2M
2025-09-09 31.41 31.83 31.26 31.47 0.2M
2025-09-08 31.46 32.04 31.30 31.37 0.1M
2025-09-05 31.37 31.77 30.98 31.45 0.3M
2025-09-04 31.83 32.36 31.09 31.37 0.3M
2025-09-03 31.98 32.31 31.57 31.77 0.3M
2025-09-02 32.26 32.68 31.61 31.91 0.4M
2025-09-01 31.56 32.34 30.93 32.26 0.4M
2025-08-29 30.86 31.64 30.65 31.04 0.4M
2025-08-28 31.16 31.17 30.55 30.73 0.2M
2025-08-26 31.60 31.73 30.82 31.00 0.4M
2025-08-25 31.47 31.99 31.24 31.81 0.3M
2025-08-22 31.50 31.65 31.01 31.40 0.3M
2025-08-21 31.89 31.89 31.11 31.41 0.3M
2025-08-20 31.82 31.86 30.91 31.32 0.2M
2025-08-19 31.29 31.67 30.75 31.21 0.3M
2025-08-18 30.84 31.44 30.54 30.98 0.1M
2025-08-14 31.10 31.29 30.57 30.66 0.2M
2025-08-13 31.38 32.05 30.55 30.90 0.4M
2025-08-12 31.21 32.60 31.20 31.38 0.2M
2025-08-11 32.51 32.51 30.88 31.55 0.7M
2025-08-08 32.86 33.93 32.00 32.51 0.8M
2025-08-07 34.43 34.48 31.40 32.84 2.0M
2025-08-06 35.93 36.13 34.29 34.58 0.5M
2025-08-05 36.73 36.73 35.60 36.03 0.2M
2025-08-04 36.69 37.05 36.02 36.57 0.3M
2025-08-01 37.65 38.00 36.10 36.35 0.5M
2025-07-31 38.00 38.24 37.33 37.81 0.1M
2025-07-30 38.81 39.42 38.00 38.11 0.3M
2025-07-29 38.51 39.49 38.34 39.08 0.2M
2025-07-28 38.70 40.75 38.08 38.73 0.9M
2025-07-25 39.98 40.00 38.81 39.12 0.5M
2025-07-24 40.52 40.52 39.30 39.76 0.4M
2025-07-23 40.00 40.54 39.57 40.25 0.3M
2025-07-22 40.28 40.59 39.80 39.97 0.3M
2025-07-21 39.55 40.60 38.96 40.33 0.5M
2025-07-18 40.60 40.73 39.12 39.37 0.8M
2025-07-17 41.49 41.80 40.22 40.40 0.7M
2025-07-16 41.90 42.22 41.44 41.49 0.2M
2025-07-15 42.16 42.87 41.55 41.89 0.6M
2025-07-14 41.89 42.53 41.01 41.64 0.2M
2025-07-11 41.53 42.35 41.26 41.88 0.4M
2025-07-10 42.89 42.89 41.02 41.53 0.7M
2025-07-09 42.45 43.37 42.01 42.31 0.7M
2025-07-08 44.60 44.60 41.75 42.49 1.1M
2025-07-07 45.06 45.28 43.88 44.44 1.2M
2025-07-04 41.50 46.00 41.47 45.03 3.4M
2025-07-03 42.29 43.60 41.27 41.89 2.1M
2025-07-02 45.57 45.93 41.01 42.69 3.7M
2025-07-01 47.67 47.86 44.71 46.07 4.1M
2025-06-30 55.02 56.00 47.00 48.79 1.8M
2025-06-27 55.95 56.62 54.90 55.18 0.1M
2025-06-26 56.59 57.33 55.81 56.00 0.2M
2025-06-25 56.32 58.19 55.60 56.31 0.2M
2025-06-24 54.90 56.90 54.46 55.86 0.1M
2025-06-23 53.43 55.10 53.43 54.54 0.2M
2025-06-20 51.00 55.26 51.00 54.84 0.2M
2025-06-19 53.46 54.92 52.30 53.30 0.3M
2025-06-18 54.75 56.15 53.77 54.50 0.3M
2025-06-17 58.90 59.16 54.05 54.82 0.2M
2025-06-16 59.49 59.50 57.79 58.87 0.2M
2025-06-13 56.50 59.10 56.01 58.43 0.3M
2025-06-12 55.88 57.72 55.70 57.44 0.8M
2025-06-11 56.50 57.65 55.29 55.64 0.3M
2025-06-10 57.00 57.05 56.12 56.54 0.1M
2025-06-09 55.65 57.36 55.51 56.88 0.6M
2025-06-06 54.86 55.80 54.17 55.51 0.3M
2025-06-05 56.00 57.00 54.65 54.86 0.2M
2025-06-04 55.85 56.28 54.19 55.67 0.7M
2025-06-03 54.21 56.00 53.77 55.55 0.8M
2025-06-02 52.54 54.52 49.91 53.59 0.4M
2025-05-30 52.18 53.27 51.53 52.66 0.3M
2025-05-29 50.87 53.21 50.66 51.89 1.1M
2025-05-28 47.61 51.08 47.47 50.37 1.3M
2025-05-27 43.67 47.35 42.74 47.17 0.7M
2025-05-26 43.56 44.24 43.23 43.50 0.0M
2025-05-23 43.50 44.40 43.21 43.53 0.0M
2025-05-22 43.86 44.02 43.08 43.26 0.1M
2025-05-21 43.96 44.52 43.39 43.86 0.1M
2025-05-20 43.10 45.50 43.10 44.12 0.1M
2025-05-19 44.01 45.09 44.00 44.28 0.1M
2025-05-16 44.64 44.92 43.77 44.22 0.1M
2025-05-15 44.29 44.79 43.84 44.01 0.1M
2025-05-14 44.09 44.33 43.30 44.19 0.0M
2025-05-13 42.80 44.30 42.79 43.37 0.2M
2025-05-12 41.87 43.10 41.87 42.64 0.2M
2025-05-09 36.30 41.81 36.30 41.18 0.1M
2025-05-08 41.25 42.09 39.55 39.79 0.1M
2025-05-07 39.15 41.90 38.93 41.08 0.2M
2025-05-06 42.10 42.10 40.00 40.22 0.1M
2025-05-05 41.84 42.50 40.65 42.10 0.2M
2025-05-02 42.10 42.29 40.63 41.04 0.2M
2025-04-30 43.12 43.12 41.35 41.83 0.2M
2025-04-29 43.50 44.49 43.08 43.55 0.2M
2025-04-28 43.05 43.93 41.80 43.29 0.1M
2025-04-25 44.65 45.98 42.27 42.82 0.1M
2025-04-24 43.75 46.18 43.75 45.43 0.3M
2025-04-23 44.13 45.44 43.53 44.49 0.3M
2025-04-22 43.51 45.49 43.13 44.13 0.4M
2025-04-21 42.75 44.39 42.09 43.63 0.1M
2025-04-17 39.65 43.01 39.50 41.93 0.2M
2025-04-16 40.00 40.87 39.06 39.38 0.3M
2025-04-15 38.50 40.09 38.29 39.89 0.1M
2025-04-11 38.80 38.80 37.68 37.97 0.0M
2025-04-09 38.46 38.46 36.14 37.05 0.0M
2025-04-08 37.70 38.04 36.67 37.71 0.1M
2025-04-07 38.00 38.00 35.23 36.04 0.1M
2025-04-04 38.01 39.98 37.80 38.98 0.4M
2025-04-03 36.90 38.74 36.90 38.45 0.2M
2025-04-02 37.08 37.32 36.17 36.91 0.1M
2025-04-01 35.14 37.31 35.14 37.08 0.1M
2025-03-28 35.99 36.65 35.00 35.13 0.1M
2025-03-27 36.40 36.40 35.00 35.39 0.3M
2025-03-26 37.50 37.64 35.48 36.01 0.1M
2025-03-25 39.59 39.59 37.29 37.40 0.2M
2025-03-24 38.10 39.58 38.09 38.81 0.1M
2025-03-21 38.00 38.80 37.64 37.85 0.3M
2025-03-20 38.34 39.01 37.75 37.85 0.5M
2025-03-19 37.85 38.26 37.34 37.81 0.2M
2025-03-18 36.42 37.40 36.42 37.10 0.1M
2025-03-17 36.81 37.84 36.24 36.41 0.1M
2025-03-13 38.19 38.84 36.70 36.94 0.1M
2025-03-12 38.71 38.94 37.68 38.01 0.1M
2025-03-11 37.87 40.20 36.97 37.95 0.4M
2025-03-10 40.64 41.04 37.49 38.13 0.2M
2025-03-07 41.54 41.99 40.00 40.64 0.2M
2025-03-06 40.20 41.20 39.13 40.86 0.1M
2025-03-05 37.10 40.40 37.10 39.16 0.2M
2025-03-04 37.99 39.32 37.09 37.84 0.2M
2025-03-03 39.00 39.40 35.94 38.24 0.3M
2025-02-28 38.50 39.68 37.80 38.10 0.1M
2025-02-27 40.98 40.98 38.74 38.92 0.1M
2025-02-25 37.50 41.18 37.50 40.24 0.1M
2025-02-24 38.20 39.70 37.20 38.54 0.1M
2025-02-21 39.90 40.55 38.14 38.32 0.2M
2025-02-20 40.47 41.27 38.70 39.17 0.2M
2025-02-19 35.51 40.25 35.05 39.66 0.6M
2025-02-18 34.87 35.68 34.80 34.95 0.2M
2025-02-17 35.46 36.40 34.51 34.87 0.3M
2025-02-14 38.72 38.72 36.03 36.23 0.1M
2025-02-13 37.70 39.21 37.27 37.96 0.2M
2025-02-12 37.51 38.22 35.53 36.96 0.4M
2025-02-11 40.50 40.50 37.45 37.71 0.4M
2025-02-10 41.69 41.70 39.57 40.07 0.3M
2025-02-07 42.26 42.54 41.50 41.72 0.3M
2025-02-06 43.60 44.99 42.01 42.14 0.4M
2025-02-05 45.49 45.49 43.01 43.76 0.3M
2025-02-04 46.38 47.00 44.51 44.71 0.2M
2025-02-03 46.20 46.20 45.27 45.47 0.0M
2025-02-01 46.69 47.16 45.68 46.25 0.1M
2025-01-31 46.50 47.00 45.36 45.77 0.1M
2025-01-30 46.74 47.38 45.05 45.73 0.1M
2025-01-29 46.42 48.79 46.20 46.48 0.2M
2025-01-28 46.00 48.55 44.12 46.41 0.3M
2025-01-27 47.99 47.99 45.65 45.86 0.1M
2025-01-24 49.40 49.82 47.50 47.62 0.1M
2025-01-23 48.35 51.20 48.02 49.20 0.1M
2025-01-22 50.32 51.06 48.35 48.78 0.1M
2025-01-21 52.01 53.16 50.20 50.60 0.1M
2025-01-20 55.00 55.66 52.00 52.53 0.5M
2025-01-17 50.49 52.14 49.50 51.98 0.1M
2025-01-16 47.61 50.46 47.61 49.78 0.2M
2025-01-15 46.42 48.05 46.42 47.72 0.1M
2025-01-14 45.93 46.49 44.85 46.25 0.3M
2025-01-13 46.18 47.43 45.00 45.20 0.2M
2025-01-10 48.90 48.90 46.09 46.29 0.2M
2025-01-09 50.39 50.39 48.55 48.75 0.1M
2025-01-08 51.30 51.30 50.00 50.22 0.1M
2025-01-07 50.00 50.84 49.29 50.54 0.2M
2025-01-06 52.29 52.30 49.42 49.90 0.2M
2025-01-03 50.48 51.84 50.48 51.55 0.2M
2025-01-02 50.54 51.39 49.96 50.47 0.1M
2025-01-01 50.39 51.50 49.61 50.54 0.1M