Sirca Paints

SICR
🏛️ 인도 →
483.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 410.00 410.80 402.75 409.55 0.0M
2023-12-28 411.45 413.80 403.35 406.30 0.0M
2023-12-27 412.55 418.65 409.20 411.95 0.0M
2023-12-26 399.80 415.00 399.35 413.25 0.1M
2023-12-22 396.55 405.00 396.55 400.15 0.0M
2023-12-21 400.50 403.45 391.00 397.05 0.0M
2023-12-20 409.55 413.10 395.20 400.90 0.0M
2023-12-19 407.05 411.75 401.20 406.90 0.0M
2023-12-18 390.45 409.00 389.20 403.35 0.0M
2023-12-15 392.45 393.20 387.55 389.85 0.0M
2023-12-14 392.85 398.00 389.45 391.50 0.0M
2023-12-13 399.45 402.00 387.00 392.50 0.0M
2023-12-12 393.45 404.35 390.80 397.65 0.0M
2023-12-11 390.20 393.25 386.95 388.55 0.0M
2023-12-08 393.45 397.00 390.30 392.20 0.0M
2023-12-07 392.00 402.05 388.50 390.55 0.0M
2023-12-06 388.20 393.00 386.45 388.00 0.0M
2023-12-05 394.40 394.40 383.20 387.15 0.0M
2023-12-04 403.95 403.95 385.20 386.65 0.0M
2023-12-01 365.15 385.95 365.15 382.05 0.0M
2023-11-30 375.00 375.00 358.60 365.10 0.0M
2023-11-29 366.35 373.50 364.15 369.85 0.0M
2023-11-28 376.95 377.00 363.00 364.40 0.0M
2023-11-24 384.65 384.65 366.50 369.35 0.0M
2023-11-23 377.25 377.95 370.00 372.50 0.0M
2023-11-22 374.25 377.25 371.95 374.75 0.0M
2023-11-21 371.05 381.00 371.05 374.30 0.0M
2023-11-20 385.00 387.10 372.20 374.60 0.0M
2023-11-17 390.00 390.90 380.00 381.40 0.0M
2023-11-16 395.00 395.00 386.45 388.40 0.0M
2023-11-15 393.80 395.30 385.75 391.50 0.0M
2023-11-13 392.55 392.55 375.00 386.00 0.0M
2023-11-12 395.00 396.15 379.05 386.00 0.0M
2023-11-10 373.40 382.00 372.00 376.40 0.0M
2023-11-09 377.15 385.20 373.00 375.25 0.0M
2023-11-08 374.95 382.00 370.30 377.15 0.0M
2023-11-07 378.90 378.90 362.00 369.40 0.0M
2023-11-06 369.95 372.85 363.10 364.70 0.0M
2023-11-03 358.95 371.35 358.95 369.25 0.0M
2023-11-02 362.05 367.15 357.00 358.65 0.0M
2023-11-01 373.90 373.90 358.45 360.65 0.0M
2023-10-31 365.00 368.95 359.00 364.45 0.0M
2023-10-30 378.90 378.90 362.95 363.65 0.0M
2023-10-27 366.00 372.05 365.00 367.55 0.0M
2023-10-26 357.65 368.15 350.00 366.55 0.0M
2023-10-25 363.30 374.40 350.00 357.60 0.0M
2023-10-23 378.45 378.45 360.50 363.10 0.0M
2023-10-20 376.35 376.40 369.80 371.05 0.0M
2023-10-19 377.05 379.60 374.30 376.60 0.0M
2023-10-18 384.05 386.00 375.00 377.40 0.0M
2023-10-17 385.00 388.90 380.95 383.10 0.0M
2023-10-16 387.95 388.00 380.10 381.25 0.0M
2023-10-13 392.00 392.00 382.10 387.15 0.0M
2023-10-12 397.95 397.95 382.00 384.75 0.0M
2023-10-11 390.00 390.00 384.10 388.60 0.0M
2023-10-10 371.30 384.80 371.30 381.70 0.0M
2023-10-09 375.10 381.70 371.00 375.15 0.0M
2023-10-06 392.00 396.70 379.35 387.15 0.0M
2023-10-05 385.35 391.75 385.35 387.85 0.0M
2023-10-04 385.00 390.00 381.75 384.45 0.0M
2023-10-03 390.00 390.80 385.00 387.80 0.0M
2023-09-29 409.75 409.75 382.35 389.95 0.0M
2023-09-28 385.00 385.00 378.00 379.95 0.0M
2023-09-27 384.95 389.50 378.10 379.70 0.0M
2023-09-26 390.70 390.70 378.75 381.45 0.0M
2023-09-25 388.05 393.60 380.00 383.00 0.0M
2023-09-22 393.05 395.60 389.05 390.75 0.0M
2023-09-21 394.05 397.00 390.15 394.30 0.0M
2023-09-20 395.00 397.80 392.50 393.15 0.0M
2023-09-18 401.40 403.00 390.00 393.70 0.0M
2023-09-15 405.20 405.35 398.05 401.40 0.0M
2023-09-14 408.45 408.45 398.50 401.85 0.0M
2023-09-13 398.25 405.70 389.75 400.40 0.0M
2023-09-12 419.95 419.95 395.75 398.25 0.0M
2023-09-11 415.15 422.00 412.80 415.15 0.0M
2023-09-08 416.90 424.50 410.55 415.80 0.0M
2023-09-07 413.15 414.60 406.40 410.45 0.0M
2023-09-06 418.75 422.00 405.00 412.00 0.0M
2023-09-05 423.00 426.95 417.95 420.20 0.0M
2023-09-04 422.00 428.15 417.00 421.50 0.0M
2023-09-01 408.60 421.00 405.45 419.80 0.0M
2023-08-31 414.95 416.90 405.00 408.10 0.0M
2023-08-30 410.00 417.50 406.00 408.95 0.0M
2023-08-29 410.00 418.85 404.10 407.90 0.0M
2023-08-28 403.05 415.00 403.05 409.25 0.0M
2023-08-25 411.05 421.00 402.00 404.85 0.0M
2023-08-24 420.00 424.95 408.70 416.20 0.0M
2023-08-23 427.00 430.85 413.45 418.80 0.0M
2023-08-22 427.05 432.40 423.05 426.40 0.0M
2023-08-21 424.65 429.90 416.35 424.85 0.0M
2023-08-18 399.50 430.85 389.15 418.95 0.1M
2023-08-17 404.95 404.95 394.00 398.85 0.0M
2023-08-16 401.05 404.95 395.00 399.75 0.0M
2023-08-14 385.05 395.00 380.00 391.20 0.0M
2023-08-11 400.00 400.95 385.05 388.20 0.0M
2023-08-10 396.90 402.90 389.25 393.00 0.0M
2023-08-09 392.05 397.00 382.85 392.65 0.0M
2023-08-08 389.75 393.35 379.30 388.10 0.0M
2023-08-07 395.70 395.70 377.00 382.45 0.0M
2023-08-04 369.05 407.70 368.00 395.50 0.0M
2023-08-03 362.25 371.15 359.40 365.30 0.0M
2023-08-02 390.55 390.55 361.90 371.15 0.0M
2023-08-01 378.95 387.60 375.20 381.15 0.0M
2023-07-31 374.00 379.70 367.90 372.05 0.0M
2023-07-28 355.90 374.00 355.90 372.20 0.0M
2023-07-27 370.95 370.95 355.85 362.05 0.0M
2023-07-26 375.00 376.70 366.50 369.95 0.0M
2023-07-25 369.95 377.00 364.55 370.65 0.0M
2023-07-24 355.90 371.00 355.90 364.90 0.0M
2023-07-21 343.75 357.60 343.75 352.75 0.0M
2023-07-20 347.30 350.00 345.55 347.65 0.0M
2023-07-19 348.00 349.05 342.75 345.10 0.0M
2023-07-18 348.00 350.85 342.50 343.80 0.0M
2023-07-17 354.95 355.10 344.95 345.90 0.0M
2023-07-14 350.75 354.00 347.00 348.80 0.0M
2023-07-13 359.45 359.45 350.00 350.75 0.0M
2023-07-12 356.00 361.20 353.00 357.75 0.0M
2023-07-11 360.00 362.05 357.85 359.20 0.0M
2023-07-10 362.00 362.00 355.60 356.25 0.0M
2023-07-07 361.05 361.65 355.50 358.95 0.0M
2023-07-06 362.65 367.80 356.80 360.20 0.0M
2023-07-05 366.95 366.95 354.50 356.05 0.0M
2023-07-04 356.20 359.05 352.00 353.20 0.0M
2023-07-03 347.05 359.00 347.05 356.15 0.0M
2023-06-30 343.05 353.15 341.45 345.20 0.0M
2023-06-28 353.95 353.95 343.85 346.35 0.0M
2023-06-27 355.95 355.95 343.00 345.40 0.0M
2023-06-26 354.85 354.85 346.60 352.20 0.0M
2023-06-23 350.05 353.15 342.10 345.45 0.0M
2023-06-22 358.00 359.05 346.55 350.30 0.0M
2023-06-21 360.35 364.90 354.95 356.40 0.0M
2023-06-20 363.85 363.85 355.90 360.35 0.0M
2023-06-19 396.85 396.85 348.20 358.85 0.0M
2023-06-16 355.00 355.00 349.00 352.35 0.0M
2023-06-15 353.25 360.00 350.00 350.45 0.0M
2023-06-14 341.05 357.95 340.20 353.25 0.0M
2023-06-13 348.90 348.90 340.65 343.35 0.0M
2023-06-12 343.60 349.20 337.00 341.45 0.0M
2023-06-09 344.60 347.00 336.80 343.55 0.0M
2023-06-08 317.75 353.05 316.80 344.55 0.1M
2023-06-07 322.90 322.90 315.90 318.65 0.0M
2023-06-06 308.95 319.55 303.85 315.90 0.0M
2023-06-05 306.00 315.50 306.00 307.30 0.0M
2023-06-02 306.10 308.55 303.00 305.70 0.0M
2023-06-01 301.00 309.25 301.00 305.90 0.0M
2023-05-31 301.40 303.00 298.90 300.55 0.0M
2023-05-30 299.75 301.75 297.90 298.70 0.0M
2023-05-29 301.75 306.35 297.85 299.50 0.0M
2023-05-26 302.50 304.35 297.25 298.60 0.0M
2023-05-25 304.65 307.00 299.00 301.85 0.0M
2023-05-24 314.95 314.95 302.60 305.30 0.0M
2023-05-23 314.85 319.95 314.50 316.65 0.0M
2023-05-22 311.10 314.85 304.85 311.15 0.0M
2023-05-19 321.95 321.95 309.25 310.60 0.0M
2023-05-18 326.00 327.25 313.60 315.70 0.0M
2023-05-17 339.95 339.95 322.85 324.60 0.0M
2023-05-16 327.15 338.00 327.00 331.60 0.0M
2023-05-15 329.00 332.75 325.00 326.55 0.0M
2023-05-12 338.95 338.95 326.00 328.65 0.0M
2023-05-11 309.00 345.00 309.00 337.60 0.1M
2023-05-10 310.13 317.70 305.95 307.95 0.0M
2023-05-09 310.60 316.08 305.95 309.75 0.0M
2023-05-08 315.00 315.00 307.38 310.58 0.0M
2023-05-05 304.78 309.65 303.15 308.18 0.0M
2023-05-04 307.23 309.50 303.50 304.63 0.0M
2023-05-03 307.48 308.70 301.83 304.58 0.0M
2023-05-02 308.98 311.00 302.60 304.48 0.0M
2023-04-28 296.40 308.55 296.40 303.95 0.0M
2023-04-27 301.98 304.50 298.50 299.78 0.3M
2023-04-26 290.58 305.50 289.88 297.93 0.0M
2023-04-25 292.33 293.53 287.83 289.13 0.0M
2023-04-24 297.48 297.48 289.00 291.15 0.0M
2023-04-21 302.70 302.70 291.75 292.93 0.0M
2023-04-20 300.50 300.80 290.63 293.20 0.0M
2023-04-19 302.00 305.00 295.33 299.58 0.0M
2023-04-18 305.00 306.50 301.53 302.73 0.0M
2023-04-17 304.98 308.00 302.00 303.20 0.0M
2023-04-13 303.05 305.60 302.40 303.40 0.0M
2023-04-12 309.05 309.05 300.85 304.18 0.0M
2023-04-11 314.15 316.48 300.00 302.20 0.0M
2023-04-10 312.50 317.50 312.00 312.95 0.0M
2023-04-06 323.50 326.20 309.78 310.98 0.0M
2023-04-05 322.68 332.50 321.00 322.73 0.0M
2023-04-03 324.95 329.25 323.00 324.98 0.0M
2023-03-31 330.60 333.28 321.40 322.10 0.0M
2023-03-29 324.08 329.50 319.58 321.80 0.0M
2023-03-28 320.00 326.58 317.65 321.68 0.0M
2023-03-27 327.50 328.05 320.18 323.30 0.0M
2023-03-24 330.00 334.28 320.50 321.53 0.0M
2023-03-23 340.00 343.00 323.18 326.70 0.0M
2023-03-22 312.75 319.90 306.93 315.50 0.0M
2023-03-21 313.68 322.60 312.25 315.83 0.0M
2023-03-20 301.00 322.50 300.00 314.13 0.0M
2023-03-17 317.50 317.50 302.50 303.83 0.0M
2023-03-16 302.50 308.78 301.05 305.15 0.0M
2023-03-15 306.95 308.58 299.43 305.35 0.0M
2023-03-14 305.13 306.70 301.50 304.45 0.0M
2023-03-13 312.10 312.20 301.00 303.70 0.0M
2023-03-10 314.50 314.50 309.93 311.60 0.0M
2023-03-09 322.50 322.50 313.58 314.63 0.0M
2023-03-08 320.00 320.00 311.83 317.13 0.0M
2023-03-06 301.75 317.08 301.75 311.90 0.0M
2023-03-03 305.00 310.65 299.48 307.35 0.0M
2023-03-02 300.00 309.48 300.00 305.83 0.0M
2023-03-01 308.05 315.48 304.00 305.40 0.0M
2023-02-28 300.00 314.03 300.00 310.08 0.0M
2023-02-27 330.00 330.00 301.83 304.30 0.0M
2023-02-24 312.73 316.00 312.50 313.53 0.0M
2023-02-23 314.53 316.18 307.95 310.65 0.0M
2023-02-22 305.50 316.78 305.50 313.05 0.0M
2023-02-21 319.40 319.88 312.58 314.05 0.0M
2023-02-20 323.00 324.50 318.60 319.88 0.0M
2023-02-17 317.08 326.98 316.20 325.03 0.0M
2023-02-16 322.40 323.13 320.00 320.70 0.0M
2023-02-15 319.08 324.38 317.90 320.03 0.0M
2023-02-14 312.80 322.98 312.80 320.80 0.0M
2023-02-13 321.50 326.45 315.63 321.00 0.0M
2023-02-10 329.00 330.10 322.50 323.93 0.0M
2023-02-09 325.90 330.88 321.43 328.78 0.0M
2023-02-08 319.50 326.00 319.50 321.38 0.0M
2023-02-07 335.00 335.00 319.00 320.33 0.0M
2023-02-06 307.40 323.75 307.40 318.90 0.0M
2023-02-03 330.05 330.05 316.63 318.70 0.0M
2023-02-02 301.25 320.95 301.25 319.63 0.0M
2023-02-01 320.00 320.00 310.83 313.20 0.0M
2023-01-31 310.00 319.45 301.58 314.05 0.0M
2023-01-30 314.50 321.00 308.80 317.20 0.0M
2023-01-27 317.30 319.18 305.38 312.38 0.0M
2023-01-25 313.65 324.98 312.90 316.10 0.0M
2023-01-24 327.15 327.40 316.50 319.03 0.0M
2023-01-23 313.48 335.80 313.48 325.50 0.0M
2023-01-20 313.75 314.40 301.50 309.40 0.0M
2023-01-19 314.43 316.00 312.28 312.75 0.0M
2023-01-18 319.63 322.33 312.58 315.83 0.0M
2023-01-17 335.48 335.48 316.93 318.90 0.0M
2023-01-16 311.65 327.03 311.65 318.63 0.0M
2023-01-13 317.98 325.33 315.28 323.20 0.0M
2023-01-12 325.33 327.28 312.48 316.83 0.0M
2023-01-11 322.00 329.18 322.00 323.53 0.0M
2023-01-10 338.50 338.50 329.65 330.95 0.0M
2023-01-09 338.50 338.50 325.28 333.65 0.0M
2023-01-06 337.48 337.48 324.00 325.03 0.0M
2023-01-05 333.23 337.00 332.78 333.85 0.0M
2023-01-04 330.50 335.00 330.50 333.20 0.0M
2023-01-03 342.45 351.00 335.55 336.58 0.0M
2023-01-02 345.85 345.85 336.20 339.33 0.0M