Service Textile (SERT)

SERT
🏛️ 파키스탄 →
24.08
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 12.34 12.34 12.00 12.00 0.1M
2021-12-24 12.30 12.30 12.30 12.30 0.0M
2021-12-23 12.30 12.30 12.30 12.30 0.0M
2021-12-22 12.70 12.70 12.70 12.70 0.0M
2021-12-21 12.70 12.70 12.70 12.70 0.0M
2021-12-20 12.41 12.70 12.41 12.70 0.0M
2021-12-17 12.02 12.65 12.02 12.41 0.0M
2021-12-16 12.25 12.25 12.02 12.02 0.0M
2021-12-15 12.10 12.65 12.10 12.60 0.0M
2021-12-14 12.01 12.50 12.00 12.05 0.0M
2021-12-13 12.26 12.50 12.26 12.50 0.0M
2021-12-10 12.81 12.81 12.81 12.81 0.0M
2021-12-09 13.05 13.78 13.78 13.05 0.0M
2021-12-08 13.78 13.78 13.26 13.78 0.0M
2021-12-07 13.26 13.26 13.26 13.26 0.0M
2021-12-06 13.80 13.80 13.80 13.80 0.0M
2021-12-03 13.80 13.80 13.80 13.80 0.0M
2021-12-02 14.00 14.00 14.00 14.00 0.0M
2021-12-01 14.50 14.50 14.50 14.50 0.0M
2021-11-30 13.80 14.02 13.80 13.90 0.0M
2021-11-29 13.75 14.45 13.75 14.40 0.0M
2021-11-25 14.80 14.80 14.80 14.80 0.0M
2021-11-23 14.80 14.80 14.80 14.80 0.0M
2021-11-22 15.00 15.11 15.00 15.00 0.0M
2021-11-19 14.90 14.90 14.90 14.90 0.0M
2021-11-18 14.50 14.90 14.15 14.90 0.0M
2021-11-16 14.74 14.84 14.74 14.80 0.0M
2021-11-15 14.00 14.20 14.00 14.20 0.0M
2021-11-12 14.80 14.90 14.21 14.21 0.0M
2021-11-11 15.25 15.50 15.01 15.01 0.0M
2021-11-10 14.90 15.40 14.90 15.29 0.0M
2021-11-09 15.51 15.51 14.81 14.81 0.0M
2021-11-08 16.20 16.25 16.00 16.00 0.0M
2021-11-05 15.70 16.25 15.70 16.20 0.0M
2021-11-04 15.40 16.00 15.40 15.70 0.0M
2021-11-03 15.50 15.50 15.10 15.30 0.0M
2021-11-02 15.20 15.20 15.20 15.20 0.0M
2021-11-01 14.85 15.97 14.85 15.52 0.1M
2021-10-29 16.70 16.78 14.71 14.80 0.1M
2021-10-26 16.01 16.01 15.65 15.85 0.0M
2021-10-25 16.00 16.00 16.00 16.00 0.0M
2021-10-22 15.99 15.99 15.99 15.99 0.0M
2021-10-21 16.30 16.41 16.15 16.17 0.0M
2021-10-20 17.00 17.04 16.61 16.61 0.0M
2021-10-18 17.00 17.05 17.00 17.00 0.0M
2021-10-15 17.50 18.30 17.35 18.18 0.0M
2021-10-14 17.85 17.85 16.36 16.80 0.0M
2021-10-13 17.13 18.23 17.13 17.14 0.0M
2021-10-12 19.85 19.85 17.75 18.00 0.0M
2021-10-11 20.99 20.99 18.55 18.65 0.0M
2021-10-08 20.02 20.85 19.75 20.50 0.0M
2021-10-07 22.01 22.01 21.30 21.30 0.0M
2021-10-06 24.79 25.50 22.94 22.94 0.0M
2021-10-05 23.78 24.99 23.45 24.84 0.1M
2021-10-04 23.25 23.25 23.25 23.25 0.0M
2021-10-01 22.50 22.50 22.50 22.50 0.0M
2021-09-30 21.90 22.45 21.25 22.45 0.0M
2021-09-29 22.01 22.05 21.60 21.90 0.0M
2021-09-28 22.37 22.39 22.37 22.39 0.0M
2021-09-27 21.20 22.75 21.20 22.75 0.0M
2021-09-24 21.25 22.50 21.20 22.50 0.0M
2021-09-23 24.35 24.35 22.05 22.75 0.0M
2021-09-22 25.00 25.00 23.13 23.13 0.0M
2021-09-21 26.00 26.00 25.00 25.75 0.0M
2021-09-20 26.48 26.99 25.75 25.75 0.0M
2021-09-17 26.21 26.50 25.31 26.49 0.0M
2021-09-16 27.15 27.50 26.50 27.25 0.0M
2021-09-15 28.00 28.89 26.30 27.25 0.0M
2021-09-14 28.50 28.56 27.36 28.25 0.0M
2021-09-13 27.20 28.48 26.50 28.48 0.1M
2021-09-10 26.50 26.75 26.50 26.50 0.0M
2021-09-09 27.00 27.25 26.06 26.75 0.0M
2021-09-08 26.50 27.10 25.99 26.50 0.0M
2021-09-07 27.00 27.00 26.05 26.05 0.0M
2021-09-06 26.75 28.25 26.00 27.50 0.0M
2021-09-03 27.55 28.50 27.55 27.65 0.0M
2021-09-02 30.25 30.25 27.25 28.45 0.1M
2021-09-01 27.85 28.76 27.84 28.76 0.0M
2021-08-31 27.00 27.75 26.25 26.80 0.0M
2021-08-30 28.00 28.00 28.00 28.00 0.0M
2021-08-27 28.00 28.38 26.50 28.00 0.0M
2021-08-26 29.00 29.00 27.52 27.75 0.0M
2021-08-25 32.90 32.90 28.59 28.90 0.2M
2021-08-24 30.61 30.61 30.00 30.61 0.0M
2021-08-23 28.48 28.48 28.48 28.48 0.0M
2021-08-20 26.50 26.50 26.50 26.50 0.0M
2021-08-17 22.99 24.66 22.99 24.66 0.0M
2021-08-16 23.00 23.00 22.00 22.95 0.0M
2021-08-13 24.00 24.00 22.56 22.57 0.0M
2021-08-12 25.00 25.00 24.00 24.38 0.0M
2021-08-11 25.90 25.92 24.57 25.00 0.0M
2021-08-10 24.51 27.50 23.96 25.85 0.2M
2021-08-09 26.50 27.00 25.90 25.90 0.0M
2021-08-06 28.50 28.50 27.25 27.99 0.0M
2021-08-05 30.00 30.50 28.61 29.00 0.1M
2021-08-04 31.00 31.25 30.50 30.60 0.0M
2021-08-03 32.75 34.00 31.20 32.00 0.1M
2021-08-02 30.25 33.15 28.55 33.00 0.3M
2021-07-30 33.34 34.50 30.84 30.84 0.1M
2021-07-29 36.52 36.52 31.50 33.01 0.3M
2021-07-28 33.98 33.98 33.98 33.98 0.0M
2021-07-27 31.61 31.61 31.61 31.61 0.0M
2021-07-26 29.41 29.41 29.41 29.41 0.0M
2021-07-23 27.35 27.36 25.46 27.36 0.0M
2021-07-19 24.67 25.46 24.00 25.46 0.1M
2021-07-16 23.69 23.69 22.55 23.69 0.2M
2021-07-15 22.04 22.04 22.04 22.04 0.0M
2021-07-14 20.51 20.51 20.51 20.51 0.0M
2021-07-13 18.25 19.08 18.00 19.08 0.1M
2021-07-12 17.81 17.81 17.75 17.75 0.0M
2021-07-09 18.00 18.50 17.90 18.09 0.0M
2021-07-08 18.50 18.50 18.50 18.50 0.0M
2021-07-07 18.99 18.99 18.99 18.99 0.0M
2021-07-06 18.00 18.00 18.00 18.00 0.0M
2021-07-01 18.90 19.01 18.60 18.60 0.0M
2021-06-30 18.00 18.20 18.00 18.20 0.0M
2021-06-29 17.98 17.98 17.98 17.98 0.0M
2021-06-28 17.25 17.25 17.00 17.00 0.0M
2021-06-25 18.20 18.50 18.20 18.20 0.0M
2021-06-24 18.50 18.90 18.50 18.50 0.0M
2021-06-23 18.00 18.00 17.60 18.00 0.0M
2021-06-22 18.15 18.15 18.00 18.00 0.0M
2021-06-21 18.00 18.30 18.00 18.30 0.0M
2021-06-18 17.87 18.00 17.87 18.00 0.0M
2021-06-16 17.17 17.17 17.17 17.17 0.0M
2021-06-15 18.29 18.29 17.02 17.15 0.0M
2021-06-14 18.29 18.29 18.29 18.29 0.0M
2021-06-11 17.02 18.40 17.02 18.40 0.0M
2021-06-10 18.75 18.75 17.05 17.50 0.0M
2021-06-08 18.25 18.26 17.90 17.90 0.0M
2021-06-07 18.30 18.80 18.25 18.29 0.0M
2021-06-04 18.25 18.25 18.18 18.25 0.0M
2021-06-03 17.50 18.35 16.66 17.75 0.0M
2021-06-02 16.45 17.40 16.40 17.40 0.0M
2021-06-01 16.00 16.50 16.00 16.45 0.0M
2021-05-31 15.01 16.10 15.01 15.90 0.0M
2021-05-28 15.10 15.80 15.10 15.80 0.0M
2021-05-27 15.48 15.80 15.48 15.80 0.0M
2021-05-26 15.10 15.85 15.00 15.85 0.0M
2021-05-21 15.00 15.00 15.00 15.00 0.0M
2021-05-20 15.60 15.70 15.60 15.70 0.0M
2021-05-19 15.06 15.40 15.00 15.05 0.0M
2021-05-18 15.22 15.40 15.21 15.40 0.0M
2021-05-17 15.02 15.85 15.02 15.73 0.0M
2021-05-05 16.50 16.50 15.70 16.25 0.0M
2021-05-04 16.88 16.88 16.88 16.88 0.0M
2021-05-03 16.99 17.40 16.00 16.00 0.0M
2021-04-30 15.01 16.50 14.93 16.50 0.0M
2021-04-28 16.98 16.98 15.30 16.09 0.0M
2021-04-27 16.89 16.89 16.45 16.45 0.0M
2021-04-26 15.72 15.72 15.72 15.72 0.0M
2021-04-23 14.63 14.63 14.63 14.63 0.0M
2021-04-22 13.61 13.61 13.61 14.63 0.0M
2021-04-21 13.47 13.61 13.47 13.61 0.0M
2021-04-20 13.49 13.49 12.57 12.61 0.0M
2021-04-19 12.63 12.63 12.63 12.63 0.0M
2021-04-15 13.60 13.60 13.60 13.60 0.0M
2021-04-14 13.80 13.80 13.80 13.80 0.0M
2021-04-07 13.10 13.10 13.10 13.10 0.0M
2021-04-06 14.89 14.89 13.20 13.20 0.0M
2021-04-05 14.01 14.01 14.01 14.01 0.0M
2021-04-02 14.99 14.99 14.99 14.99 0.0M
2021-03-30 15.50 15.50 15.50 15.50 0.0M
2021-03-24 15.50 15.50 15.50 15.50 0.0M
2021-03-22 16.00 16.00 15.50 15.60 0.0M
2021-03-19 16.50 16.50 16.50 16.50 0.0M
2021-03-12 16.00 16.00 16.00 16.00 0.0M
2021-03-11 16.00 16.00 16.00 16.00 0.0M
2021-03-09 17.12 17.12 17.12 17.44 0.0M
2021-03-04 17.20 17.20 17.00 17.00 0.0M
2021-02-26 18.27 18.27 17.76 17.76 0.0M
2021-02-25 17.05 17.05 17.00 17.00 0.0M
2021-02-23 17.90 17.90 17.90 17.90 0.0M
2021-02-22 16.53 17.50 16.53 17.50 0.0M
2021-02-19 17.30 18.80 17.30 17.50 0.0M
2021-02-17 17.50 17.50 16.95 17.50 0.0M
2021-02-16 17.47 17.50 17.25 17.25 0.0M
2021-02-15 17.00 17.55 17.00 17.55 0.0M
2021-02-12 17.50 17.50 17.50 17.50 0.0M
2021-02-11 18.30 18.30 17.50 17.70 0.0M
2021-02-10 17.25 17.25 17.25 17.25 0.0M
2021-02-08 17.00 17.00 16.40 16.49 0.0M
2021-02-04 16.55 17.00 16.50 17.00 0.0M
2021-02-03 15.27 16.95 15.27 16.50 0.0M
2021-02-02 16.00 16.20 16.00 16.20 0.0M
2021-02-01 16.00 16.00 16.00 16.00 0.0M
2021-01-28 16.41 16.50 16.40 16.40 0.0M
2021-01-27 16.36 16.50 16.36 16.41 0.0M
2021-01-26 17.50 17.50 17.50 17.50 0.0M
2021-01-25 17.90 17.95 17.20 17.20 0.0M
2021-01-22 17.75 18.25 16.50 16.95 0.0M
2021-01-21 16.40 16.98 16.40 16.98 0.1M
2021-01-20 16.90 16.90 15.80 15.80 0.0M
2021-01-19 16.50 16.50 15.62 16.50 0.0M
2021-01-18 16.62 16.62 16.25 16.49 0.0M
2021-01-15 16.25 17.13 16.25 16.85 0.0M
2021-01-14 16.10 16.60 16.10 16.50 0.0M
2021-01-13 14.87 16.20 14.87 16.20 0.0M
2021-01-12 14.61 16.00 14.61 15.70 0.0M
2021-01-11 15.58 15.58 14.43 15.20 0.0M
2021-01-08 15.70 15.95 15.20 15.60 0.0M
2021-01-07 15.70 15.70 14.75 15.50 0.0M
2021-01-06 13.56 14.91 13.56 14.91 0.0M
2021-01-05 13.92 13.92 13.36 13.87 0.0M
2021-01-04 14.01 14.25 14.01 14.05 0.0M
2021-01-01 14.16 14.65 14.10 14.23 0.0M