Simplex Infrastructures Ltd (SINF)

SINF
🏛️ 인도 →
282.85
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 296.00 296.00 296.00 296.00 0.8K
09:15 296.05 296.05 291.50 291.50 2.0K
09:16 292.95 292.95 292.50 292.50 0.7K
09:17 292.85 292.85 292.00 292.00 0.2K
09:19 290.20 290.20 288.80 288.80 0.5K
09:20 288.05 288.95 287.50 288.95 0.9K
09:21 289.05 289.05 288.15 288.90 1.1K
09:22 288.85 289.50 288.85 288.90 0.6K
09:23 289.40 289.40 289.20 289.20 0.3K
09:25 288.70 289.50 288.70 289.50 0.2K
09:26 289.50 289.75 288.90 289.75 1.3K
09:27 290.20 290.20 290.20 290.20 0.1K
09:29 289.55 289.95 288.95 288.95 0.9K
09:30 289.50 289.50 289.10 289.10 0.3K
09:31 288.65 289.00 288.20 288.90 0.4K
09:32 288.20 288.75 288.20 288.20 0.3K
09:33 288.10 288.55 288.00 288.00 1.8K
09:34 287.80 287.80 287.80 287.80 0.1K
09:36 287.80 287.80 287.80 287.80 0.1K
09:37 287.65 287.65 287.25 287.25 0.2K
09:39 287.85 288.85 287.85 288.85 0.1K
09:45 289.15 289.15 289.15 289.15 0.0K
09:46 289.30 289.30 289.30 289.30 0.0K
09:47 290.35 290.45 290.35 290.45 0.1K
09:49 290.50 290.50 290.50 290.50 0.0K
09:50 290.70 290.70 290.70 290.70 0.9K
09:51 291.35 291.35 290.85 290.85 0.3K
09:52 291.20 291.20 291.20 291.20 0.0K
09:53 290.60 291.00 290.60 291.00 0.3K
09:57 290.95 290.95 290.90 290.90 0.2K
09:59 291.05 291.05 290.90 290.90 0.0K
10:04 290.40 290.40 290.40 290.40 0.5K
10:05 290.60 290.60 290.60 290.60 0.1K
10:06 290.40 290.40 288.85 288.90 1.5K
10:08 288.85 288.85 288.85 288.85 0.0K
10:10 289.45 289.45 289.25 289.25 0.0K
10:18 288.45 288.45 288.45 288.45 0.0K
10:19 288.50 288.50 288.40 288.40 0.1K
10:23 288.40 288.40 288.40 288.40 0.0K
10:24 287.95 287.95 287.95 287.95 0.1K
10:25 287.70 287.70 287.70 287.70 0.1K
10:27 287.75 287.75 287.75 287.75 0.5K
10:28 288.20 288.40 288.20 288.40 0.1K
10:29 288.25 288.25 288.25 288.25 0.8K
10:33 288.30 288.30 288.30 288.30 0.2K
10:37 287.95 287.95 287.95 287.95 0.1K
10:39 287.25 287.55 287.05 287.55 0.7K
10:40 287.70 287.70 287.70 287.70 0.2K
10:42 287.75 287.75 287.75 287.75 0.0K
10:43 288.30 288.50 288.30 288.50 0.2K
10:44 289.10 289.10 289.10 289.10 0.2K
10:46 288.55 288.55 288.55 288.55 0.0K
10:47 288.55 288.55 288.55 288.55 0.6K
10:49 288.50 288.75 288.50 288.75 0.0K
10:52 288.75 288.75 288.75 288.75 0.1K
10:53 288.85 288.85 288.85 288.85 0.0K
11:03 288.00 288.00 286.95 286.95 0.5K
11:04 286.85 287.05 286.85 287.05 0.5K
11:05 287.85 287.85 287.85 287.85 0.3K
11:08 286.65 286.65 286.65 286.65 0.2K
11:14 286.85 286.85 286.15 286.15 0.1K
11:15 286.15 286.15 286.15 286.15 1.1K
11:16 285.95 285.95 285.50 285.50 0.1K
11:17 285.35 285.35 285.35 285.35 0.5K
11:18 285.50 285.50 285.50 285.50 0.2K
11:30 285.65 285.65 285.65 285.65 0.0K
11:33 285.65 285.65 285.55 285.55 0.1K
11:34 285.55 285.55 285.55 285.55 0.0K
11:38 285.50 285.50 285.20 285.20 0.6K
11:39 284.55 284.55 284.50 284.50 1.0K
11:42 284.05 284.05 284.05 284.05 0.1K
11:43 284.00 284.00 283.60 283.60 3.3K
11:48 284.20 284.20 283.70 283.70 0.6K
11:49 283.20 283.20 283.20 283.20 0.1K
11:50 283.00 283.10 283.00 283.10 1.8K
11:51 283.30 283.30 283.30 283.30 0.1K
11:52 283.35 283.35 283.35 283.35 0.0K
11:53 283.25 283.35 283.25 283.35 0.0K
11:56 283.45 283.60 283.45 283.60 0.0K
11:59 282.00 282.70 282.00 282.70 2.0K
12:09 282.05 282.05 281.00 281.05 1.0K
12:10 281.40 281.40 281.40 281.40 0.1K
12:12 280.55 281.15 280.55 281.15 0.2K
12:13 279.35 280.00 279.35 280.00 9.7K
12:14 279.95 280.85 278.95 280.85 3.7K
12:15 281.20 281.20 281.20 281.20 0.2K
12:17 282.15 282.15 282.15 282.15 0.0K
12:18 282.35 283.05 282.35 283.05 0.1K
12:19 282.55 282.55 282.35 282.35 0.7K
12:21 282.30 282.40 282.30 282.40 0.0K
12:22 282.60 282.60 282.60 282.60 0.2K
12:23 283.55 283.55 283.55 283.55 0.3K
12:25 282.85 283.20 282.85 283.20 0.0K
12:27 283.10 283.75 283.10 283.55 3.1K
12:28 283.85 283.85 283.85 283.85 0.0K
12:29 283.90 283.90 283.90 283.90 0.0K
12:30 284.45 284.45 284.45 284.45 0.0K
12:33 284.80 284.80 284.80 284.80 0.2K
12:34 285.20 285.20 285.20 285.20 1.3K
12:40 284.15 284.15 284.15 284.15 0.0K
12:41 284.60 284.60 284.60 284.60 0.1K
12:42 284.60 284.95 284.60 284.95 0.3K
12:43 284.45 284.45 284.45 284.45 0.9K
12:44 284.55 284.55 284.55 284.55 0.7K
12:50 285.00 285.00 285.00 285.00 0.0K
12:56 285.70 286.90 285.70 286.90 0.4K
12:57 286.05 286.50 285.70 286.50 0.6K
12:59 286.95 286.95 286.95 286.95 0.0K
13:01 286.65 286.80 286.65 286.80 0.1K
13:12 285.55 285.55 285.10 285.10 0.9K
13:14 286.00 287.05 286.00 287.05 1.1K
13:15 286.10 286.65 286.10 286.65 0.7K
13:20 286.95 287.50 286.95 287.50 0.5K
13:21 286.60 286.75 286.60 286.75 0.1K
13:26 286.70 286.70 286.70 286.70 0.3K
13:27 286.75 286.75 286.75 286.75 0.2K
13:32 286.80 286.80 286.80 286.80 1.4K
13:33 285.50 285.75 285.35 285.75 0.2K
13:34 285.30 285.30 285.30 285.30 0.1K
13:35 285.10 285.35 285.10 285.35 1.2K
13:37 286.00 286.00 286.00 286.00 0.5K
13:52 285.55 285.55 284.60 284.75 2.8K
13:54 284.65 284.65 284.45 284.45 0.1K
14:03 284.05 285.40 284.05 285.40 1.1K
14:04 285.40 285.40 285.40 285.40 0.0K
14:06 285.25 285.25 285.25 285.25 0.5K
14:07 285.25 285.25 285.25 285.25 0.0K
14:14 285.50 285.50 285.50 285.50 0.0K
14:17 285.50 285.50 285.25 285.25 0.1K
14:20 285.25 285.25 285.25 285.25 0.0K
14:25 285.45 285.45 285.45 285.45 0.0K
14:26 285.55 286.20 285.55 286.00 1.2K
14:28 286.00 286.00 286.00 286.00 0.1K
14:30 286.00 286.00 286.00 286.00 0.0K
14:32 286.00 286.00 286.00 286.00 1.3K
14:34 286.00 286.00 286.00 286.00 0.0K
14:35 286.00 286.00 286.00 286.00 0.0K
14:36 285.80 286.40 285.80 286.20 2.4K
14:37 286.60 286.60 286.60 286.60 0.0K
14:38 286.50 286.65 286.50 286.65 0.0K
14:39 287.00 287.00 286.85 286.85 0.0K
14:40 287.20 287.20 286.55 286.55 0.0K
14:41 286.75 286.85 286.75 286.85 0.0K
14:42 286.40 286.45 286.40 286.45 0.0K
14:43 286.55 286.55 286.50 286.50 0.0K
14:44 287.05 287.05 286.90 286.90 0.0K
14:45 287.20 287.20 287.20 287.20 0.0K
14:46 286.80 286.80 286.80 286.80 0.0K
14:47 287.00 287.20 287.00 287.20 0.0K
14:48 286.80 286.80 286.80 286.80 0.2K
14:49 286.55 286.55 286.55 286.55 0.0K
14:50 287.05 287.05 286.65 286.65 0.0K
14:51 287.30 287.30 287.30 287.30 0.0K
14:52 286.60 286.90 286.60 286.90 0.1K
14:53 286.85 287.05 286.85 286.95 0.0K
14:54 287.05 287.05 287.05 287.05 0.0K
14:55 286.70 286.70 286.70 286.70 0.0K
14:56 286.90 286.90 286.90 286.90 0.0K
14:57 286.90 287.05 286.90 287.05 0.0K
14:58 287.15 287.15 286.45 286.45 0.1K
14:59 286.75 286.75 286.70 286.70 0.0K
15:00 286.60 286.60 286.25 286.55 0.0K
15:01 286.35 286.65 286.30 286.35 0.1K
15:02 286.25 286.30 286.25 286.25 0.0K
15:03 286.35 286.35 286.35 286.35 0.0K
15:04 286.35 286.35 286.15 286.15 0.0K
15:05 286.10 286.45 286.10 286.45 0.4K
15:06 286.25 286.25 286.25 286.25 0.0K
15:07 286.25 286.30 285.80 285.80 1.7K
15:08 285.25 285.25 284.60 284.60 0.3K
15:09 284.40 284.40 284.00 284.05 3.8K
15:10 284.35 284.35 284.35 284.35 0.0K
15:11 284.05 284.05 284.05 284.05 0.0K
15:12 284.00 284.00 284.00 284.00 0.2K
15:13 284.30 284.30 284.30 284.30 0.0K
15:17 284.15 284.15 284.10 284.10 0.0K
15:18 284.00 284.00 283.00 283.90 0.8K
15:19 283.90 284.05 283.90 284.05 0.1K
15:20 284.05 284.10 283.60 283.90 1.0K
15:21 283.95 284.15 283.95 284.15 0.6K
15:22 285.00 285.00 285.00 285.00 0.8K
15:23 285.00 285.00 285.00 285.00 0.0K
15:24 285.00 285.00 285.00 285.00 0.0K
15:25 285.00 285.00 284.05 284.05 0.3K
15:26 284.35 284.50 284.30 284.50 0.3K
15:27 285.00 285.45 285.00 285.45 0.2K
15:28 285.40 285.50 283.45 284.20 0.6K
15:29 285.50 285.50 284.75 284.75 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음