Suraksha Diagnostic

SURK
🏛️ 인도 →
298.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 309.35 309.35 306.60 306.60 0.3K
09:20 306.65 307.05 306.25 306.55 0.3K
09:25 307.65 308.35 306.00 306.00 1.5K
09:30 306.00 306.00 305.10 305.85 0.9K
09:35 305.85 305.85 304.00 304.60 0.1K
09:40 304.60 306.10 304.60 306.10 0.1K
09:45 305.00 305.60 305.00 305.45 0.0K
09:50 305.45 305.45 305.00 305.00 0.0K
10:00 304.00 304.00 302.85 302.85 0.7K
10:05 302.00 302.30 301.25 301.70 0.1K
10:10 301.00 302.35 301.00 301.40 0.2K
10:15 301.30 301.30 301.30 301.30 0.0K
10:20 300.00 301.55 299.75 301.25 0.9K
10:30 298.55 300.30 298.55 300.30 1.6K
10:35 300.30 301.45 300.30 301.45 0.1K
10:40 300.50 300.50 300.50 300.50 0.0K
10:45 300.35 300.35 300.35 300.35 0.0K
10:50 300.40 300.40 299.50 299.50 0.1K
10:55 299.50 300.35 299.50 300.35 0.0K
11:00 300.00 304.70 300.00 304.70 0.4K
11:05 305.00 307.20 305.00 306.05 0.1K
11:20 305.50 305.50 305.50 305.50 0.1K
11:25 305.65 305.65 305.65 305.65 0.0K
11:30 305.00 305.00 305.00 305.00 0.3K
11:35 305.00 305.00 305.00 305.00 0.1K
11:40 304.70 304.70 304.70 304.70 0.1K
11:45 305.00 305.00 305.00 305.00 0.2K
11:50 304.70 304.70 304.70 304.70 0.1K
12:00 304.70 304.70 304.70 304.70 0.1K
12:05 304.00 304.00 304.00 304.00 0.4K
12:10 301.85 303.15 301.85 302.05 0.0K
12:15 302.00 302.00 302.00 302.00 0.0K
12:25 302.80 302.80 301.50 301.50 0.0K
12:30 302.70 302.70 302.70 302.70 0.0K
12:35 302.65 302.65 302.65 302.65 0.0K
12:40 301.50 301.50 301.50 301.50 0.0K
12:45 301.00 301.00 301.00 301.00 0.1K
12:50 302.15 302.60 302.15 302.60 0.1K
12:55 301.05 302.10 301.05 302.10 0.0K
13:00 302.00 302.00 302.00 302.00 0.1K
13:05 301.00 301.00 301.00 301.00 0.0K
13:15 301.10 301.80 300.50 300.50 0.0K
13:20 300.45 300.45 300.45 300.45 0.1K
13:25 300.15 300.15 300.15 300.15 0.1K
13:30 300.15 300.15 300.15 300.15 0.0K
13:35 300.95 300.95 300.95 300.95 0.0K
13:40 300.00 300.00 300.00 300.00 0.1K
13:45 300.00 300.00 299.90 299.90 0.2K
13:50 299.90 300.90 299.90 300.90 0.2K
13:55 299.90 300.00 299.90 299.90 0.2K
14:00 299.90 299.95 299.90 299.90 0.6K
14:05 300.10 300.25 300.10 300.25 0.1K
14:10 299.10 299.30 299.10 299.30 0.0K
14:15 299.35 299.35 299.35 299.35 0.1K
14:20 299.50 299.50 298.55 298.55 0.2K
14:25 298.70 299.00 298.05 298.05 0.1K
14:30 301.05 301.05 299.05 299.05 0.1K
14:35 299.70 299.70 299.70 299.70 0.0K
14:40 300.20 300.20 300.00 300.00 0.0K
14:45 299.25 299.25 298.75 299.20 0.0K
14:50 299.00 299.55 299.00 299.55 0.0K
14:55 299.70 300.60 299.70 300.60 0.0K
15:00 301.20 301.20 300.40 300.40 0.0K
15:10 299.45 299.45 299.45 299.45 0.0K
15:15 300.00 300.40 300.00 300.00 0.0K
15:20 298.80 298.80 297.65 297.65 1.3K
15:25 297.65 298.10 296.00 298.10 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 314.00 314.00 296.00 298.10 0.0M
2025-09-25 306.10 314.60 306.10 310.45 0.0M
2025-09-24 315.85 315.85 308.10 310.25 0.0M
2025-09-23 313.05 319.65 313.05 315.55 0.0M
2025-09-22 310.05 321.00 310.05 319.35 0.0M
2025-09-19 319.30 321.00 314.00 315.75 0.0M
2025-09-18 320.00 324.70 317.55 319.15 0.0M
2025-09-17 327.55 329.15 321.15 324.75 0.0M
2025-09-16 333.65 333.65 325.75 327.55 0.0M
2025-09-15 304.10 323.80 304.10 323.45 0.0M
2025-09-12 306.45 311.80 304.80 309.95 0.0M
2025-09-11 308.50 313.90 308.05 312.35 0.0M
2025-09-10 314.00 314.00 302.65 306.95 0.0M
2025-09-09 298.05 306.60 298.05 305.55 0.0M
2025-09-08 298.65 305.00 298.65 304.05 0.0M
2025-09-05 304.60 315.00 299.95 300.75 0.0M
2025-09-04 302.05 308.40 300.60 303.10 0.0M
2025-09-03 309.00 310.00 302.75 303.35 0.0M
2025-09-02 296.55 306.25 293.75 299.60 0.0M
2025-09-01 299.00 307.85 293.95 296.55 0.0M
2025-08-29 304.00 304.55 297.00 298.35 0.0M
2025-08-28 304.40 309.00 301.15 304.05 0.0M
2025-08-26 312.10 312.10 302.30 304.40 0.0M
2025-08-25 308.40 320.00 308.40 312.10 0.0M
2025-08-22 310.05 316.30 310.05 314.20 0.0M
2025-08-21 316.05 320.00 315.00 316.25 0.0M
2025-08-20 324.95 324.95 312.10 314.60 0.0M
2025-08-19 310.05 319.95 310.05 317.75 0.0M
2025-08-18 302.30 318.00 302.30 314.10 0.0M
2025-08-14 295.35 304.30 295.35 302.00 0.0M
2025-08-13 298.00 303.10 297.45 300.70 0.0M
2025-08-12 299.40 305.60 297.00 298.80 0.0M
2025-08-11 299.05 310.20 289.85 297.00 0.0M
2025-08-08 292.20 298.95 290.00 297.45 0.0M
2025-08-07 288.00 298.00 283.95 295.95 0.0M
2025-08-06 291.10 296.90 288.15 290.20 0.0M
2025-08-05 296.00 299.25 295.00 296.20 0.0M
2025-08-04 241.20 306.05 241.20 296.05 0.0M
2025-08-01 303.25 303.25 300.00 301.45 0.0M
2025-07-31 300.00 305.75 298.65 301.15 0.0M
2025-07-30 301.10 309.75 301.10 306.10 0.0M
2025-07-29 301.45 308.45 299.15 306.05 0.0M
2025-07-28 303.05 312.00 299.40 304.75 0.0M
2025-07-25 303.90 308.80 303.25 307.15 0.0M
2025-07-24 306.75 309.40 304.00 305.20 0.0M
2025-07-23 313.00 315.65 306.00 306.70 0.0M
2025-07-22 312.25 316.35 312.25 313.05 0.0M
2025-07-21 319.25 319.25 315.40 315.55 0.0M
2025-07-18 324.00 324.00 318.10 319.85 0.0M
2025-07-17 323.60 324.05 321.20 323.75 0.0M
2025-07-16 311.75 329.00 311.75 324.40 0.0M
2025-07-15 308.05 319.90 308.05 318.55 0.0M
2025-07-14 309.35 319.60 309.35 312.70 0.0M
2025-07-11 321.00 322.95 314.00 317.40 0.0M
2025-07-10 319.40 322.35 318.65 320.05 0.0M
2025-07-09 323.10 323.10 319.40 320.15 0.0M
2025-07-08 316.55 324.35 316.55 320.15 0.0M
2025-07-07 330.00 330.00 320.10 323.30 0.0M
2025-07-04 324.95 324.95 319.70 322.90 0.0M
2025-07-03 324.55 326.20 321.55 322.30 0.0M
2025-07-02 322.05 328.00 320.20 321.90 0.3M
2025-07-01 327.25 334.40 326.45 328.45 0.0M
2025-06-30 333.00 334.30 323.05 325.15 0.0M
2025-06-27 337.80 340.60 327.15 331.20 0.0M
2025-06-26 343.00 353.65 333.00 333.90 0.0M
2025-06-25 327.00 352.65 327.00 349.65 0.0M
2025-06-24 340.85 340.85 323.50 327.95 0.0M
2025-06-23 327.10 333.40 327.10 331.75 0.0M
2025-06-20 330.00 337.00 322.85 333.70 0.0M
2025-06-19 325.00 330.00 318.00 326.00 0.0M
2025-06-18 321.00 327.90 318.75 324.00 0.0M
2025-06-17 321.10 331.40 317.85 323.40 0.0M
2025-06-16 320.05 329.40 319.05 327.40 0.0M
2025-06-13 328.00 330.00 318.85 326.45 0.0M
2025-06-12 331.00 335.00 324.80 326.10 0.0M
2025-06-11 330.60 335.90 330.60 332.25 0.0M
2025-06-10 342.00 347.30 332.35 336.05 0.0M
2025-06-09 340.00 340.00 328.70 333.15 0.0M
2025-06-06 327.40 335.35 327.40 333.50 0.0M
2025-06-05 330.05 336.70 326.50 334.10 0.0M
2025-06-04 335.05 337.50 329.10 332.10 0.0M
2025-06-03 326.00 338.00 326.00 335.60 0.0M
2025-06-02 322.05 335.00 318.35 326.30 0.0M
2025-05-30 331.40 331.40 320.00 323.60 0.0M
2025-05-29 329.70 336.30 325.85 328.25 0.0M
2025-05-28 331.95 339.90 328.00 336.05 0.0M
2025-05-27 332.00 335.00 325.40 327.25 0.3M
2025-05-26 326.10 336.70 326.00 334.95 0.0M
2025-05-23 317.05 329.00 317.05 326.85 0.0M
2025-05-22 314.00 328.75 314.00 324.90 0.0M
2025-05-21 314.35 324.45 311.90 322.75 0.0M
2025-05-20 302.00 316.70 302.00 314.65 0.0M
2025-05-19 303.30 316.10 303.30 314.95 0.0M
2025-05-16 303.05 305.60 301.85 303.75 0.0M
2025-05-15 298.40 308.00 298.40 303.25 0.0M
2025-05-14 318.90 318.90 300.60 303.65 0.0M
2025-05-13 302.00 305.00 297.80 303.25 0.0M
2025-05-12 283.95 302.60 283.95 300.55 0.0M
2025-05-09 275.00 285.65 275.00 282.30 0.0M
2025-05-08 292.90 295.80 285.00 286.20 0.0M
2025-05-07 285.25 296.05 285.25 292.65 0.0M
2025-05-06 298.00 298.55 290.00 291.10 0.0M
2025-05-05 292.15 302.25 292.10 298.70 0.0M
2025-05-02 299.20 302.15 290.30 298.70 0.0M
2025-04-30 306.70 308.80 297.80 299.05 0.0M
2025-04-29 305.15 312.60 303.70 307.40 0.0M
2025-04-28 310.45 312.00 302.35 308.65 0.0M
2025-04-25 310.00 314.00 303.25 313.30 0.0M
2025-04-24 311.15 315.45 309.50 311.00 0.0M
2025-04-23 316.05 316.30 304.95 311.30 0.0M
2025-04-22 315.25 316.35 309.90 312.45 0.0M
2025-04-21 300.45 315.40 294.90 310.80 0.0M
2025-04-17 309.95 309.95 293.50 297.70 0.0M
2025-04-16 287.75 305.85 287.50 303.20 0.0M
2025-04-15 273.70 288.50 273.70 285.80 0.0M
2025-04-11 277.20 284.75 273.80 275.05 0.0M
2025-04-09 275.20 278.25 268.05 277.15 0.0M
2025-04-08 267.45 277.70 267.45 275.05 0.0M
2025-04-07 250.00 270.00 250.00 267.45 0.0M
2025-04-04 286.65 286.65 275.30 279.40 0.0M
2025-04-03 270.25 286.70 270.25 285.40 0.0M
2025-04-02 285.50 285.50 264.00 270.55 0.0M
2025-04-01 260.35 270.00 259.20 267.00 0.0M
2025-03-28 261.10 267.00 255.00 257.80 0.0M
2025-03-27 265.30 270.45 260.10 261.65 0.0M
2025-03-26 278.00 278.00 264.20 265.30 0.0M
2025-03-25 285.30 288.65 273.00 277.75 0.0M
2025-03-24 290.00 297.65 284.05 285.45 0.0M
2025-03-21 288.00 294.10 284.90 289.65 0.0M
2025-03-20 291.00 295.00 282.55 288.55 0.0M
2025-03-19 284.00 292.85 284.00 290.95 0.0M
2025-03-18 277.95 291.85 277.95 289.90 0.0M
2025-03-17 278.90 289.90 278.90 283.45 0.0M
2025-03-13 268.95 282.00 256.95 278.40 0.0M
2025-03-12 260.00 265.30 254.75 258.45 0.0M
2025-03-11 265.95 269.90 255.65 262.65 0.0M
2025-03-10 279.85 284.00 265.80 268.95 0.0M
2025-03-07 275.05 283.70 273.15 279.85 0.0M
2025-03-06 277.00 280.55 268.05 276.50 0.0M
2025-03-05 264.60 278.90 264.60 277.35 0.0M
2025-03-04 259.05 274.15 233.15 268.15 0.0M
2025-03-03 260.70 267.65 251.05 264.45 0.0M
2025-02-28 277.00 281.90 260.00 262.85 0.0M
2025-02-27 283.00 286.10 277.40 278.10 0.0M
2025-02-25 290.00 294.25 282.15 286.65 0.0M
2025-02-24 295.10 303.25 291.80 293.00 0.0M
2025-02-21 294.05 303.00 293.65 300.35 0.0M
2025-02-20 290.65 299.00 284.65 297.75 0.0M
2025-02-19 284.05 292.60 283.15 286.85 0.0M
2025-02-18 282.05 292.45 279.55 284.00 0.0M
2025-02-17 289.10 302.25 280.00 286.40 0.0M
2025-02-14 315.00 315.00 297.00 300.55 0.0M
2025-02-13 315.00 317.05 308.35 311.15 0.0M
2025-02-12 320.00 321.95 309.10 310.90 0.0M
2025-02-11 329.80 330.50 312.50 322.00 0.0M
2025-02-10 343.00 343.00 325.45 330.45 0.0M
2025-02-07 355.40 355.40 343.40 346.40 0.0M
2025-02-06 348.95 366.20 347.30 354.05 0.0M
2025-02-05 317.75 360.00 317.75 346.45 0.0M
2025-02-04 311.30 322.95 309.90 317.70 0.0M
2025-02-03 308.00 316.35 304.85 311.60 0.0M
2025-02-01 315.00 315.00 307.30 311.80 0.0M
2025-01-31 308.00 314.95 303.45 309.80 0.0M
2025-01-30 304.05 319.00 304.00 307.90 0.0M
2025-01-29 306.05 310.65 301.90 302.80 0.0M
2025-01-28 299.70 308.60 288.50 306.00 0.0M
2025-01-27 318.45 320.00 294.50 299.80 0.0M
2025-01-24 332.10 332.10 318.00 321.25 0.0M
2025-01-23 333.10 336.15 326.70 328.70 0.0M
2025-01-22 333.75 341.60 328.65 332.10 0.0M
2025-01-21 351.50 356.75 333.85 335.30 0.0M
2025-01-20 351.30 356.95 348.10 349.75 0.0M
2025-01-17 357.30 359.85 354.05 358.10 0.0M
2025-01-16 360.00 368.70 358.75 360.70 0.0M
2025-01-15 355.35 366.50 349.10 355.30 0.0M
2025-01-14 333.00 358.95 328.45 354.75 0.0M
2025-01-13 340.35 345.65 331.00 333.30 0.0M
2025-01-10 360.75 365.10 347.30 350.30 0.0M
2025-01-09 371.05 372.00 360.90 363.85 0.0M
2025-01-08 383.95 387.10 369.00 371.60 0.0M
2025-01-07 385.80 388.25 378.90 383.90 0.0M
2025-01-06 375.30 396.25 368.85 387.05 0.0M
2025-01-03 375.00 381.15 373.00 377.85 0.0M
2025-01-02 380.00 383.00 373.35 379.60 0.0M
2025-01-01 383.00 383.00 370.25 380.30 0.0M