Sarine Technologies Ltd (SARI)

SARI
🏛️ 싱가포르 →
0.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.60 0.60 0.59 0.60 0.1M
2021-12-30 0.59 0.60 0.58 0.59 0.2M
2021-12-29 0.58 0.59 0.58 0.59 0.2M
2021-12-28 0.57 0.59 0.57 0.58 0.2M
2021-12-27 0.57 0.58 0.56 0.58 0.3M
2021-12-24 0.57 0.57 0.57 0.57 0.0M
2021-12-23 0.56 0.58 0.56 0.57 0.1M
2021-12-22 0.57 0.57 0.51 0.57 1.8M
2021-12-21 0.57 0.58 0.57 0.57 0.5M
2021-12-20 0.58 0.59 0.57 0.57 0.6M
2021-12-17 0.58 0.59 0.58 0.59 0.6M
2021-12-16 0.58 0.59 0.58 0.58 0.1M
2021-12-15 0.58 0.59 0.58 0.58 0.2M
2021-12-14 0.59 0.59 0.58 0.58 0.2M
2021-12-13 0.59 0.60 0.59 0.59 0.2M
2021-12-10 0.59 0.60 0.59 0.59 0.1M
2021-12-09 0.60 0.61 0.59 0.60 0.2M
2021-12-08 0.61 0.62 0.60 0.61 0.5M
2021-12-07 0.59 0.60 0.59 0.60 0.3M
2021-12-06 0.59 0.60 0.59 0.59 0.2M
2021-12-03 0.59 0.60 0.59 0.59 0.7M
2021-12-02 0.59 0.59 0.59 0.59 0.3M
2021-12-01 0.59 0.59 0.59 0.59 0.3M
2021-11-30 0.59 0.60 0.58 0.60 1.4M
2021-11-29 0.58 0.59 0.57 0.59 1.3M
2021-11-26 0.59 0.59 0.57 0.58 0.9M
2021-11-25 0.60 0.60 0.59 0.59 0.3M
2021-11-24 0.58 0.59 0.58 0.59 0.6M
2021-11-23 0.58 0.59 0.58 0.58 0.7M
2021-11-22 0.60 0.61 0.57 0.58 1.6M
2021-11-19 0.60 0.61 0.60 0.60 1.0M
2021-11-18 0.60 0.61 0.60 0.60 1.0M
2021-11-17 0.61 0.62 0.60 0.60 0.9M
2021-11-16 0.62 0.62 0.60 0.60 0.7M
2021-11-15 0.66 0.66 0.59 0.61 5.0M
2021-11-12 0.68 0.69 0.67 0.67 0.9M
2021-11-11 0.66 0.68 0.66 0.67 1.6M
2021-11-10 0.67 0.68 0.66 0.67 0.9M
2021-11-09 0.68 0.69 0.66 0.67 0.8M
2021-11-08 0.68 0.68 0.66 0.68 0.4M
2021-11-05 0.67 0.70 0.67 0.68 3.8M
2021-11-03 0.66 0.67 0.65 0.65 0.7M
2021-11-02 0.67 0.68 0.66 0.66 0.9M
2021-11-01 0.67 0.68 0.66 0.67 0.6M
2021-10-29 0.68 0.69 0.67 0.67 0.4M
2021-10-28 0.68 0.68 0.66 0.68 0.9M
2021-10-27 0.68 0.69 0.67 0.68 1.7M
2021-10-26 0.69 0.69 0.67 0.67 0.5M
2021-10-25 0.68 0.70 0.68 0.69 0.3M
2021-10-22 0.69 0.71 0.69 0.70 0.6M
2021-10-21 0.70 0.70 0.69 0.69 0.6M
2021-10-20 0.70 0.71 0.69 0.70 2.4M
2021-10-19 0.65 0.70 0.65 0.70 2.8M
2021-10-18 0.66 0.67 0.65 0.66 0.6M
2021-10-15 0.67 0.67 0.66 0.66 0.8M
2021-10-14 0.64 0.67 0.64 0.66 2.2M
2021-10-13 0.63 0.65 0.63 0.64 0.6M
2021-10-12 0.64 0.64 0.62 0.63 0.4M
2021-10-11 0.64 0.65 0.64 0.64 0.3M
2021-10-08 0.65 0.65 0.63 0.64 0.4M
2021-10-07 0.63 0.65 0.63 0.65 0.7M
2021-10-06 0.63 0.63 0.62 0.63 0.4M
2021-10-05 0.64 0.64 0.61 0.62 0.9M
2021-10-04 0.64 0.65 0.64 0.64 0.6M
2021-10-01 0.64 0.65 0.63 0.64 0.3M
2021-09-30 0.65 0.66 0.63 0.63 0.7M
2021-09-29 0.64 0.64 0.63 0.64 0.6M
2021-09-28 0.66 0.66 0.64 0.64 1.0M
2021-09-27 0.66 0.66 0.65 0.66 0.5M
2021-09-24 0.66 0.67 0.65 0.65 1.3M
2021-09-23 0.64 0.66 0.64 0.65 1.1M
2021-09-22 0.63 0.65 0.63 0.63 0.5M
2021-09-21 0.64 0.65 0.62 0.65 0.7M
2021-09-20 0.66 0.66 0.64 0.64 1.1M
2021-09-17 0.68 0.69 0.65 0.66 1.9M
2021-09-16 0.68 0.69 0.67 0.68 0.7M
2021-09-15 0.68 0.69 0.67 0.69 0.5M
2021-09-14 0.69 0.69 0.67 0.69 1.0M
2021-09-13 0.70 0.71 0.69 0.69 1.0M
2021-09-10 0.69 0.71 0.69 0.71 0.5M
2021-09-09 0.70 0.71 0.68 0.69 0.8M
2021-09-08 0.71 0.71 0.69 0.70 1.3M
2021-09-07 0.70 0.73 0.70 0.71 3.3M
2021-09-06 0.70 0.71 0.69 0.71 0.7M
2021-09-03 0.71 0.71 0.70 0.70 0.5M
2021-09-02 0.71 0.72 0.70 0.71 1.3M
2021-09-01 0.71 0.74 0.70 0.71 3.9M
2021-08-31 0.67 0.71 0.66 0.71 2.8M
2021-08-30 0.70 0.70 0.67 0.67 1.5M
2021-08-27 0.69 0.69 0.68 0.69 1.3M
2021-08-26 0.69 0.70 0.68 0.69 1.5M
2021-08-25 0.66 0.70 0.66 0.69 4.7M
2021-08-24 0.66 0.66 0.65 0.66 1.5M
2021-08-23 0.65 0.67 0.64 0.66 1.7M
2021-08-20 0.67 0.67 0.64 0.65 1.3M
2021-08-19 0.66 0.68 0.65 0.66 1.5M
2021-08-18 0.66 0.70 0.66 0.66 2.3M
2021-08-17 0.69 0.69 0.66 0.66 2.7M
2021-08-16 0.72 0.72 0.66 0.70 3.1M
2021-08-13 0.72 0.73 0.71 0.71 1.3M
2021-08-12 0.74 0.77 0.73 0.73 5.7M
2021-08-11 0.78 0.78 0.74 0.74 3.8M
2021-08-10 0.80 0.80 0.78 0.78 3.0M
2021-08-06 0.80 0.83 0.78 0.80 6.1M
2021-08-05 0.76 0.81 0.76 0.80 10.9M
2021-08-04 0.72 0.74 0.71 0.72 3.0M
2021-08-03 0.68 0.73 0.68 0.71 5.8M
2021-08-02 0.69 0.69 0.67 0.68 0.9M
2021-07-30 0.69 0.70 0.68 0.69 1.6M
2021-07-29 0.66 0.70 0.65 0.69 3.5M
2021-07-28 0.65 0.66 0.63 0.66 0.9M
2021-07-27 0.68 0.68 0.64 0.65 2.1M
2021-07-26 0.69 0.69 0.68 0.69 0.8M
2021-07-23 0.69 0.70 0.68 0.69 0.8M
2021-07-22 0.69 0.70 0.68 0.69 1.2M
2021-07-21 0.71 0.71 0.68 0.69 1.5M
2021-07-19 0.71 0.71 0.70 0.71 0.9M
2021-07-16 0.71 0.73 0.71 0.72 0.8M
2021-07-15 0.72 0.76 0.71 0.72 2.9M
2021-07-14 0.74 0.74 0.71 0.72 1.9M
2021-07-13 0.71 0.74 0.70 0.74 2.1M
2021-07-12 0.70 0.71 0.68 0.70 1.3M
2021-07-09 0.67 0.70 0.67 0.68 1.3M
2021-07-08 0.70 0.71 0.66 0.67 1.8M
2021-07-07 0.73 0.73 0.69 0.70 2.1M
2021-07-06 0.72 0.74 0.71 0.72 2.2M
2021-07-05 0.75 0.75 0.71 0.71 3.5M
2021-07-02 0.74 0.76 0.73 0.74 2.4M
2021-07-01 0.75 0.75 0.73 0.74 3.0M
2021-06-30 0.74 0.75 0.72 0.74 7.2M
2021-06-29 0.78 0.79 0.74 0.74 9.6M
2021-06-28 0.77 0.82 0.76 0.77 12.8M
2021-06-25 0.71 0.73 0.70 0.72 2.4M
2021-06-24 0.73 0.75 0.69 0.71 8.5M
2021-06-23 0.63 0.72 0.63 0.72 17.5M
2021-06-22 0.60 0.63 0.59 0.62 4.1M
2021-06-21 0.59 0.59 0.58 0.59 1.7M
2021-06-18 0.60 0.60 0.58 0.59 0.6M
2021-06-17 0.60 0.60 0.59 0.60 0.5M
2021-06-16 0.60 0.61 0.59 0.60 1.4M
2021-06-15 0.59 0.61 0.59 0.60 2.5M
2021-06-14 0.59 0.60 0.57 0.59 0.9M
2021-06-11 0.59 0.60 0.59 0.59 1.6M
2021-06-10 0.59 0.60 0.58 0.58 0.7M
2021-06-09 0.59 0.59 0.58 0.59 0.6M
2021-06-08 0.59 0.60 0.58 0.58 0.5M
2021-06-07 0.59 0.60 0.58 0.59 1.0M
2021-06-04 0.60 0.61 0.59 0.59 0.8M
2021-06-03 0.60 0.61 0.60 0.60 2.3M
2021-06-02 0.60 0.61 0.59 0.60 1.0M
2021-06-01 0.59 0.61 0.59 0.60 3.1M
2021-05-31 0.59 0.60 0.59 0.59 2.5M
2021-05-28 0.59 0.60 0.57 0.58 1.2M
2021-05-27 0.57 0.59 0.56 0.59 2.8M
2021-05-25 0.57 0.57 0.56 0.57 0.6M
2021-05-24 0.55 0.59 0.55 0.57 2.5M
2021-05-21 0.56 0.56 0.55 0.55 0.5M
2021-05-20 0.55 0.56 0.55 0.55 0.5M
2021-05-19 0.56 0.56 0.54 0.55 0.4M
2021-05-18 0.54 0.56 0.54 0.56 1.6M
2021-05-17 0.53 0.55 0.52 0.54 0.7M
2021-05-14 0.55 0.56 0.53 0.55 2.0M
2021-05-12 0.53 0.56 0.52 0.55 1.2M
2021-05-11 0.56 0.56 0.53 0.54 1.1M
2021-05-10 0.58 0.58 0.57 0.57 2.5M
2021-05-07 0.56 0.56 0.55 0.56 1.3M
2021-05-06 0.55 0.56 0.54 0.56 1.4M
2021-05-05 0.56 0.56 0.55 0.55 1.0M
2021-05-04 0.57 0.57 0.56 0.57 0.9M
2021-05-03 0.57 0.57 0.56 0.57 1.1M
2021-04-30 0.60 0.60 0.57 0.57 1.4M
2021-04-29 0.60 0.61 0.59 0.60 0.8M
2021-04-28 0.60 0.61 0.59 0.60 2.4M
2021-04-27 0.60 0.61 0.59 0.60 2.1M
2021-04-26 0.57 0.60 0.57 0.60 3.9M
2021-04-23 0.56 0.57 0.56 0.57 0.6M
2021-04-22 0.57 0.57 0.56 0.56 0.6M
2021-04-21 0.57 0.58 0.57 0.57 1.6M
2021-04-20 0.57 0.58 0.57 0.57 1.4M
2021-04-19 0.58 0.58 0.57 0.57 1.0M
2021-04-16 0.58 0.59 0.57 0.58 0.5M
2021-04-15 0.58 0.59 0.57 0.57 1.3M
2021-04-14 0.59 0.59 0.57 0.58 0.7M
2021-04-13 0.58 0.60 0.58 0.59 2.1M
2021-04-12 0.57 0.58 0.55 0.58 1.8M
2021-04-09 0.60 0.61 0.57 0.57 2.4M
2021-04-08 0.60 0.61 0.60 0.60 0.8M
2021-04-07 0.60 0.62 0.60 0.60 4.0M
2021-04-06 0.60 0.61 0.59 0.60 1.0M
2021-04-05 0.60 0.62 0.59 0.61 2.9M
2021-04-01 0.58 0.60 0.58 0.60 1.3M
2021-03-31 0.60 0.60 0.59 0.59 1.0M
2021-03-30 0.59 0.61 0.58 0.60 2.8M
2021-03-29 0.59 0.60 0.58 0.59 0.4M
2021-03-26 0.60 0.60 0.58 0.59 1.2M
2021-03-25 0.61 0.62 0.59 0.60 6.8M
2021-03-24 0.58 0.61 0.57 0.61 8.5M
2021-03-23 0.57 0.58 0.56 0.57 1.0M
2021-03-22 0.57 0.58 0.56 0.57 0.6M
2021-03-19 0.55 0.58 0.55 0.58 1.0M
2021-03-18 0.59 0.60 0.56 0.56 1.3M
2021-03-17 0.59 0.59 0.58 0.59 1.2M
2021-03-16 0.60 0.60 0.58 0.59 2.4M
2021-03-15 0.57 0.59 0.57 0.59 2.3M
2021-03-12 0.55 0.57 0.55 0.57 4.6M
2021-03-11 0.53 0.55 0.53 0.54 2.0M
2021-03-10 0.52 0.54 0.52 0.53 1.8M
2021-03-09 0.50 0.52 0.49 0.51 1.2M
2021-03-08 0.51 0.52 0.49 0.50 2.3M
2021-03-05 0.50 0.51 0.49 0.50 1.8M
2021-03-04 0.52 0.54 0.50 0.51 3.6M
2021-03-03 0.49 0.51 0.48 0.49 2.2M
2021-03-02 0.50 0.50 0.46 0.49 2.6M
2021-03-01 0.56 0.56 0.47 0.49 3.9M
2021-02-26 0.54 0.56 0.54 0.55 2.3M
2021-02-25 0.54 0.56 0.54 0.56 1.6M
2021-02-24 0.57 0.57 0.53 0.54 2.4M
2021-02-23 0.55 0.58 0.53 0.57 3.7M
2021-02-22 0.56 0.57 0.54 0.54 1.7M
2021-02-19 0.57 0.59 0.55 0.56 2.3M
2021-02-18 0.59 0.59 0.57 0.57 2.2M
2021-02-17 0.63 0.63 0.59 0.59 10.5M
2021-02-16 0.61 0.64 0.61 0.62 10.7M
2021-02-15 0.63 0.64 0.60 0.61 4.8M
2021-02-11 0.63 0.64 0.62 0.62 1.5M
2021-02-10 0.62 0.64 0.62 0.62 7.0M
2021-02-09 0.61 0.63 0.60 0.61 2.2M
2021-02-08 0.65 0.66 0.60 0.61 5.3M
2021-02-05 0.55 0.64 0.55 0.63 13.6M
2021-02-04 0.55 0.55 0.54 0.54 1.5M
2021-02-03 0.57 0.58 0.54 0.55 6.3M
2021-02-02 0.55 0.57 0.55 0.56 3.6M
2021-02-01 0.52 0.56 0.52 0.55 5.0M
2021-01-29 0.57 0.59 0.52 0.53 8.7M
2021-01-28 0.60 0.60 0.56 0.56 10.5M
2021-01-27 0.62 0.63 0.59 0.60 10.3M
2021-01-26 0.66 0.66 0.60 0.62 15.4M
2021-01-25 0.61 0.69 0.61 0.65 13.7M
2021-01-22 0.49 0.62 0.49 0.60 12.8M
2021-01-21 0.45 0.52 0.45 0.49 4.7M
2021-01-20 0.44 0.45 0.44 0.45 3.5M
2021-01-19 0.42 0.45 0.42 0.43 4.1M
2021-01-18 0.42 0.43 0.42 0.42 1.3M
2021-01-15 0.42 0.43 0.42 0.43 5.0M
2021-01-14 0.43 0.43 0.42 0.42 5.6M
2021-01-13 0.43 0.43 0.42 0.43 1.9M
2021-01-12 0.42 0.43 0.41 0.43 1.1M
2021-01-11 0.44 0.44 0.42 0.42 1.0M
2021-01-08 0.44 0.46 0.44 0.44 3.9M
2021-01-07 0.43 0.44 0.42 0.43 0.6M
2021-01-06 0.42 0.44 0.42 0.43 0.8M
2021-01-05 0.41 0.42 0.41 0.41 0.5M
2021-01-04 0.40 0.42 0.40 0.41 0.4M