Sify Technologies (SIFY)

SIFY
🏛️ 미국 →
13.66
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.75 7.09 6.75 7.09 49.1K
09:31 7.13 7.14 7.03 7.03 7.1K
09:32 7.10 7.14 7.10 7.14 2.2K
09:33 7.09 7.10 7.07 7.10 5.0K
09:34 7.07 7.14 7.07 7.14 10.5K
09:35 7.14 7.14 7.05 7.09 14.0K
09:38 7.14 7.25 7.14 7.25 6.7K
09:39 7.24 7.31 7.24 7.29 10.8K
09:41 7.32 7.60 7.32 7.60 16.3K
09:43 7.33 7.42 7.33 7.33 3.7K
09:44 7.48 7.48 7.47 7.47 7.7K
09:45 7.54 7.65 7.54 7.65 3.9K
09:46 7.63 7.63 7.51 7.51 8.3K
09:47 7.55 7.55 7.38 7.38 4.0K
09:48 7.37 7.37 7.37 7.37 0.2K
09:49 7.47 7.47 7.47 7.47 1.1K
09:50 7.39 7.43 7.39 7.43 0.4K
09:51 7.38 7.49 7.38 7.49 5.8K
09:52 7.37 7.37 7.37 7.37 0.5K
09:56 7.37 7.39 7.37 7.39 1.5K
09:57 7.30 7.40 7.30 7.40 5.3K
09:58 7.38 7.38 7.35 7.36 2.9K
09:59 7.35 7.36 7.35 7.36 2.1K
10:00 7.38 7.44 7.33 7.44 6.1K
10:01 7.46 7.46 7.46 7.46 3.4K
10:03 7.45 7.45 7.40 7.40 1.3K
10:06 7.47 7.47 7.47 7.47 0.9K
10:07 7.46 7.46 7.46 7.46 1.0K
10:08 7.48 7.65 7.48 7.64 11.5K
10:11 7.56 7.63 7.56 7.61 1.9K
10:12 7.61 7.64 7.61 7.64 0.4K
10:13 7.60 7.60 7.60 7.60 1.0K
10:14 7.59 7.59 7.58 7.58 1.9K
10:15 7.66 7.66 7.66 7.66 0.1K
10:16 7.70 7.70 7.70 7.70 0.7K
10:17 7.66 7.80 7.66 7.80 6.6K
10:18 7.85 7.85 7.85 7.85 2.1K
10:19 7.90 8.00 7.85 8.00 20.2K
10:20 7.99 8.20 7.99 8.04 7.9K
10:21 8.05 8.06 8.03 8.03 9.8K
10:22 8.08 8.19 8.05 8.05 14.4K
10:23 8.06 8.14 7.86 8.12 11.7K
10:24 8.11 8.12 8.11 8.12 4.3K
10:25 8.14 8.18 8.13 8.14 4.3K
10:26 8.14 8.20 8.14 8.20 5.6K
10:27 8.24 8.24 8.24 8.24 1.3K
10:28 8.24 8.25 8.13 8.13 0.7K
10:29 8.19 8.19 8.13 8.16 10.0K
10:31 8.30 8.30 8.21 8.21 1.0K
10:32 8.21 8.21 8.21 8.21 1.2K
10:33 8.28 8.28 8.19 8.20 11.4K
10:34 8.20 8.23 8.20 8.20 7.3K
10:35 8.20 8.20 8.14 8.14 4.7K
10:36 8.16 8.16 8.15 8.15 0.7K
10:37 8.15 8.15 8.06 8.06 1.1K
10:38 8.06 8.15 8.06 8.15 2.5K
10:41 8.28 8.28 8.28 8.28 0.7K
10:42 8.20 8.26 8.20 8.26 0.9K
10:43 8.17 8.20 8.15 8.15 2.4K
10:44 8.15 8.15 8.05 8.09 5.9K
10:45 8.25 8.25 8.05 8.05 5.6K
10:46 8.25 8.25 8.25 8.25 1.1K
10:48 8.27 8.27 8.27 8.27 0.3K
10:49 8.16 8.16 8.16 8.16 0.4K
10:50 8.15 8.15 8.05 8.05 1.2K
10:51 8.10 8.10 8.10 8.10 1.5K
10:52 8.14 8.19 8.14 8.19 0.8K
10:53 8.20 8.20 8.20 8.20 1.4K
10:54 8.22 8.22 8.22 8.22 0.1K
10:56 8.20 8.23 8.20 8.23 1.8K
10:57 8.23 8.23 8.23 8.23 0.5K
10:58 8.23 8.24 8.23 8.24 0.6K
10:59 8.20 8.20 8.20 8.20 0.5K
11:00 8.19 8.27 8.19 8.27 6.7K
11:01 8.22 8.22 8.22 8.22 1.2K
11:03 8.22 8.22 8.22 8.22 4.8K
11:04 8.24 8.24 8.24 8.24 13.5K
11:05 8.22 8.22 8.21 8.21 4.2K
11:06 8.20 8.23 8.20 8.23 7.9K
11:08 8.19 8.19 8.19 8.19 4.9K
11:10 8.20 8.20 8.20 8.20 0.1K
11:11 8.22 8.22 8.22 8.22 0.5K
11:12 8.19 8.22 8.19 8.22 0.8K
11:14 8.22 8.22 8.22 8.22 0.4K
11:16 8.19 8.19 8.19 8.19 0.9K
11:17 8.19 8.21 8.19 8.19 2.3K
11:18 8.20 8.23 8.20 8.23 2.2K
11:19 8.19 8.19 8.19 8.19 3.5K
11:22 8.22 8.26 8.22 8.26 1.8K
11:23 8.30 8.40 8.26 8.26 13.1K
11:24 8.28 8.28 8.28 8.28 1.3K
11:27 8.38 8.38 8.38 8.38 0.3K
11:28 8.29 8.33 8.29 8.33 0.8K
11:29 8.32 8.32 8.29 8.29 3.4K
11:30 8.19 8.20 8.19 8.20 1.2K
11:31 8.22 8.22 8.22 8.22 0.5K
11:32 8.23 8.23 8.23 8.23 0.7K
11:33 8.30 8.30 8.30 8.30 0.5K
11:39 8.25 8.29 8.24 8.29 1.0K
11:41 8.21 8.21 8.21 8.21 0.5K
11:42 8.26 8.28 8.22 8.22 0.4K
11:43 8.28 8.29 8.28 8.29 1.2K
11:44 8.30 8.30 8.30 8.30 0.3K
11:45 8.33 8.33 8.33 8.33 0.3K
11:46 8.32 8.35 8.32 8.35 0.4K
11:47 8.29 8.37 8.29 8.37 1.2K
11:50 8.29 8.38 8.20 8.38 1.0K
11:51 8.33 8.33 8.33 8.33 0.2K
11:52 8.19 8.19 8.19 8.19 2.0K
11:53 8.25 8.25 8.25 8.25 0.3K
11:55 8.25 8.25 8.25 8.25 0.2K
11:57 8.28 8.38 8.28 8.38 3.1K
11:59 8.36 8.36 8.36 8.36 0.3K
12:00 8.31 8.31 8.30 8.30 1.9K
12:01 8.31 8.31 8.31 8.31 0.1K
12:02 8.31 8.31 8.31 8.31 1.2K
12:03 8.23 8.34 8.23 8.30 3.2K
12:04 8.28 8.28 8.28 8.28 0.7K
12:05 8.28 8.32 8.27 8.32 0.9K
12:06 8.28 8.28 8.23 8.28 1.2K
12:07 8.31 8.49 8.29 8.48 13.0K
12:08 8.48 8.48 8.48 8.48 0.3K
12:09 8.38 8.38 8.38 8.38 0.5K
12:12 8.42 8.45 8.42 8.45 7.7K
12:13 8.48 8.56 8.48 8.56 13.1K
12:14 8.52 8.52 8.38 8.49 2.9K
12:15 8.38 8.44 8.38 8.41 0.8K
12:16 8.32 8.33 8.32 8.32 1.3K
12:17 8.35 8.36 8.21 8.35 4.9K
12:20 8.25 8.25 8.25 8.25 4.5K
12:21 8.51 8.51 8.51 8.51 1.3K
12:22 8.26 8.29 8.26 8.29 0.4K
12:23 8.39 8.39 8.39 8.39 0.6K
12:25 8.36 8.36 8.20 8.20 13.0K
12:26 8.23 8.23 8.20 8.20 1.5K
12:27 8.25 8.25 8.23 8.24 2.2K
12:28 8.22 8.22 8.19 8.19 4.3K
12:32 8.20 8.20 8.20 8.20 0.5K
12:35 8.24 8.24 8.24 8.24 0.3K
12:38 8.24 8.25 8.23 8.23 8.6K
12:39 8.25 8.25 8.23 8.24 20.5K
12:40 8.19 8.21 8.19 8.21 3.8K
12:41 8.47 8.47 8.20 8.35 0.7K
12:42 8.30 8.30 8.30 8.30 0.1K
12:44 8.20 8.20 8.20 8.20 1.7K
12:45 8.21 8.21 8.21 8.21 0.2K
12:47 8.35 8.35 8.35 8.35 0.2K
12:48 8.24 8.24 8.24 8.24 1.3K
12:52 8.25 8.25 8.24 8.24 0.5K
12:53 8.30 8.30 8.24 8.24 2.2K
12:54 8.20 8.20 8.20 8.20 0.1K
12:56 8.23 8.23 8.23 8.23 0.4K
12:58 8.31 8.31 8.31 8.31 3.3K
12:59 8.31 8.31 8.31 8.31 1.6K
13:00 8.23 8.31 8.23 8.31 0.6K
13:03 8.25 8.25 8.25 8.25 0.1K
13:04 8.37 8.37 8.37 8.37 0.7K
13:19 8.27 8.27 8.22 8.22 3.2K
13:20 8.28 8.28 8.28 8.28 0.8K
13:21 8.28 8.28 8.28 8.28 1.4K
13:24 8.30 8.30 8.30 8.30 0.2K
13:25 8.32 8.32 8.30 8.30 0.8K
13:27 8.33 8.34 8.33 8.34 1.6K
13:30 8.36 8.36 8.36 8.36 0.3K
13:31 8.34 8.34 8.34 8.34 0.1K
13:32 8.38 8.38 8.38 8.38 0.2K
13:35 8.36 8.36 8.36 8.36 0.6K
13:42 8.37 8.37 8.37 8.37 0.5K
13:43 8.31 8.31 8.31 8.31 0.1K
13:45 8.32 8.32 8.32 8.32 0.1K
13:46 8.32 8.37 8.32 8.37 1.2K
13:47 8.39 8.39 8.39 8.39 1.1K
13:48 8.37 8.40 8.37 8.40 6.4K
13:49 8.40 8.40 8.34 8.35 0.7K
13:50 8.34 8.34 8.27 8.27 0.3K
13:53 8.35 8.35 8.35 8.35 0.2K
13:56 8.35 8.38 8.31 8.38 1.1K
13:57 8.31 8.31 8.31 8.31 0.6K
13:58 8.36 8.38 8.36 8.38 0.3K
13:59 8.38 8.48 8.38 8.47 3.2K
14:00 8.45 8.45 8.45 8.45 0.5K
14:01 8.48 8.48 8.46 8.46 0.5K
14:03 8.50 8.50 8.50 8.50 1.0K
14:04 8.42 8.46 8.42 8.46 0.5K
14:07 8.45 8.45 8.45 8.45 1.0K
14:08 8.44 8.44 8.44 8.44 0.2K
14:09 8.45 8.45 8.41 8.44 1.9K
14:10 8.47 8.47 8.47 8.47 0.2K
14:11 8.45 8.45 8.41 8.41 2.0K
14:12 8.45 8.45 8.45 8.45 0.4K
14:13 8.44 8.44 8.41 8.41 0.7K
14:18 8.44 8.44 8.44 8.44 1.3K
14:33 8.41 8.41 8.41 8.41 2.6K
14:35 8.41 8.41 8.41 8.41 1.5K
14:49 8.41 8.41 8.41 8.41 0.7K
14:50 8.42 8.42 8.42 8.42 0.3K
14:51 8.43 8.43 8.43 8.43 0.2K
14:52 8.44 8.44 8.44 8.44 0.2K
14:54 8.41 8.41 8.41 8.41 1.3K
14:56 8.41 8.44 8.41 8.44 0.4K
14:58 8.41 8.41 8.41 8.41 3.2K
14:59 8.43 8.43 8.43 8.43 0.1K
15:00 8.43 8.43 8.41 8.42 1.8K
15:05 8.45 8.45 8.45 8.45 0.2K
15:06 8.44 8.44 8.44 8.44 0.7K
15:09 8.47 8.47 8.47 8.47 0.9K
15:10 8.47 8.47 8.47 8.47 1.1K
15:12 8.42 8.42 8.42 8.42 0.4K
15:13 8.48 8.48 8.42 8.42 1.5K
15:14 8.42 8.45 8.42 8.45 0.5K
15:22 8.48 8.48 8.43 8.43 1.5K
15:23 8.46 8.46 8.46 8.46 0.4K
15:29 8.42 8.43 8.42 8.43 1.0K
15:31 8.43 8.45 8.43 8.45 0.7K
15:32 8.43 8.43 8.43 8.43 0.5K
15:35 8.42 8.42 8.42 8.42 0.1K
15:37 8.42 8.42 8.42 8.42 4.1K
15:38 8.43 8.43 8.41 8.41 0.9K
15:39 8.41 8.41 8.41 8.41 0.1K
15:40 8.44 8.46 8.43 8.43 1.5K
15:41 8.45 8.45 8.45 8.45 0.3K
15:43 8.45 8.47 8.45 8.47 0.5K
15:44 8.45 8.45 8.45 8.45 0.9K
15:45 8.44 8.48 8.44 8.44 5.9K
15:49 8.47 8.47 8.47 8.47 0.4K
15:50 8.46 8.46 8.46 8.46 0.6K
15:51 8.45 8.45 8.45 8.45 1.2K
15:53 8.44 8.44 8.44 8.44 0.2K
15:54 8.44 8.46 8.41 8.46 4.1K
15:55 8.49 8.50 8.46 8.46 3.9K
15:56 8.52 8.52 8.49 8.49 0.9K
15:57 8.49 8.52 8.46 8.46 10.9K
15:58 8.49 8.49 8.49 8.49 0.7K
15:59 8.49 8.49 8.45 8.48 7.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음