SSPDL Ltd (SSPD)

SSPD
🏛️ 인도 →
16.80
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
2025-09-26 17.99 18.00 16.80 16.80 0.0M
2025-09-25 17.41 18.82 17.00 17.03 0.0M
2025-09-24 17.12 17.12 16.78 16.78 0.0M
2025-09-22 17.50 19.09 17.00 17.12 0.0M
2025-09-18 18.00 18.99 18.00 18.50 0.0M
2025-09-16 18.99 18.99 17.49 17.50 0.0M
2025-09-15 18.49 18.49 16.79 17.49 0.0M
2025-09-12 18.00 19.69 16.10 18.78 0.0M
2025-09-11 20.00 20.00 18.10 18.80 0.0M
2025-09-10 17.85 18.15 17.85 18.15 0.0M
2025-09-09 19.25 19.34 18.50 18.50 0.0M
2025-09-08 17.45 19.90 16.60 17.45 0.0M
2025-09-05 17.68 19.98 17.10 17.25 0.0M
2025-09-04 20.00 20.00 17.30 17.68 0.0M
2025-09-02 19.21 19.21 17.60 18.02 0.0M
2025-09-01 20.78 20.78 19.60 19.60 0.0M
2025-08-29 17.66 20.46 17.66 19.76 0.0M
2025-08-28 18.85 18.85 17.64 17.64 0.0M
2025-08-26 18.00 18.00 18.00 18.00 0.0M
2025-08-25 16.76 18.00 16.76 18.00 0.0M
2025-08-22 19.28 19.28 19.20 19.20 0.0M
2025-08-21 18.99 19.09 18.99 19.09 0.0M
2025-08-20 19.88 19.88 19.09 19.09 0.0M
2025-08-19 19.19 19.19 19.19 19.19 0.0M
2025-08-18 18.98 18.98 18.95 18.96 0.0M
2025-08-14 18.65 18.98 18.65 18.98 0.0M
2025-08-13 17.14 18.90 17.02 18.65 0.0M
2025-08-11 19.00 19.93 17.00 17.58 0.0M
2025-08-08 19.00 19.00 18.00 18.99 0.0M
2025-08-07 18.39 19.57 18.39 19.17 0.0M
2025-08-06 18.00 18.05 17.99 18.03 0.0M
2025-08-05 17.72 19.50 17.72 18.60 0.0M
2025-08-04 17.90 18.79 17.51 17.58 0.0M
2025-08-01 19.88 19.88 17.73 17.79 0.0M
2025-07-30 19.95 19.95 18.60 18.65 0.0M
2025-07-29 19.99 19.99 18.55 19.20 0.0M
2025-07-25 19.01 19.98 19.01 19.98 0.0M
2025-07-24 19.35 20.53 18.70 20.40 0.0M
2025-07-23 20.99 20.99 19.12 19.35 0.0M
2025-07-22 20.02 21.40 18.90 20.60 0.0M
2025-07-18 19.12 19.99 18.99 19.02 0.0M
2025-07-17 20.70 21.40 19.00 19.43 0.0M
2025-07-16 20.60 20.60 20.60 20.60 0.0M
2025-07-15 20.46 21.50 20.00 20.60 0.0M
2025-07-14 19.16 20.89 18.77 20.88 0.0M
2025-07-11 18.20 19.16 18.20 19.16 0.0M
2025-07-10 20.40 20.44 18.42 19.88 0.0M
2025-07-09 19.98 20.70 19.98 20.70 0.0M
2025-07-08 21.80 21.80 19.51 19.98 0.0M
2025-07-07 21.49 21.49 20.01 20.02 0.0M
2025-07-04 19.52 21.48 19.52 20.01 0.0M
2025-07-03 21.70 21.70 19.14 19.52 0.0M
2025-07-02 21.80 21.80 19.56 20.99 0.0M
2025-07-01 19.60 20.50 19.16 19.85 0.0M
2025-06-30 18.77 20.70 18.77 19.60 0.0M
2025-06-27 19.16 20.68 18.01 18.76 0.0M
2025-06-26 20.90 20.90 19.42 19.46 0.0M
2025-06-25 19.98 20.60 19.00 19.16 0.0M
2025-06-24 20.00 20.00 19.10 19.98 0.0M
2025-06-23 19.60 19.60 18.62 19.01 0.0M
2025-06-20 19.33 19.72 19.33 19.43 0.0M
2025-06-19 19.22 20.99 19.22 19.33 0.0M
2025-06-18 20.98 21.00 19.11 19.65 0.0M
2025-06-17 22.80 22.80 19.70 20.53 0.0M
2025-06-16 21.48 21.48 20.00 20.14 0.0M
2025-06-13 18.36 21.24 18.36 21.06 0.0M
2025-06-12 21.80 21.80 20.10 21.24 0.0M
2025-06-11 20.01 22.10 19.90 20.09 0.0M
2025-06-10 21.00 21.98 19.51 19.86 0.0M
2025-06-09 19.80 22.50 19.80 21.00 0.0M
2025-06-06 19.87 23.70 19.47 19.76 0.0M
2025-06-05 21.00 21.50 19.16 19.87 0.0M
2025-06-04 20.52 21.40 19.50 20.02 0.0M
2025-06-03 20.80 21.00 19.05 20.52 0.0M
2025-06-02 16.25 21.10 16.25 19.82 0.0M
2025-05-30 17.85 18.99 17.85 18.16 0.0M
2025-05-29 19.00 19.00 16.72 18.03 0.0M
2025-05-28 18.11 19.50 18.11 19.32 0.0M
2025-05-27 18.20 18.20 18.11 18.11 0.0M
2025-05-26 18.20 18.20 18.20 18.20 0.0M
2025-05-23 18.20 18.20 17.11 18.20 0.0M
2025-05-22 18.10 18.52 18.10 18.40 0.0M
2025-05-21 17.98 17.99 17.50 17.99 0.0M
2025-05-20 17.87 17.87 17.11 17.83 0.0M
2025-05-19 18.55 18.55 17.06 17.98 0.0M
2025-05-16 17.98 17.99 17.92 17.92 0.0M
2025-05-15 17.80 17.80 16.95 17.12 0.0M
2025-05-14 17.81 17.81 17.81 17.81 0.0M
2025-05-13 17.00 19.78 16.62 17.81 0.0M
2025-05-12 18.55 19.49 17.50 18.66 0.0M
2025-05-08 18.50 18.77 16.80 17.46 0.0M
2025-05-07 17.51 19.40 16.08 19.10 0.0M
2025-05-06 18.10 19.77 17.50 18.17 0.0M
2025-05-05 18.50 18.50 18.50 18.50 0.0M
2025-05-02 18.00 18.00 16.50 18.00 0.0M
2025-04-30 18.74 18.74 18.00 18.00 0.0M
2025-04-29 18.67 18.92 16.60 16.95 0.0M
2025-04-28 19.40 19.40 16.66 18.83 0.0M
2025-04-25 17.05 19.00 16.14 18.59 0.0M
2025-04-24 18.97 18.97 17.56 18.38 0.0M
2025-04-23 18.00 18.02 18.00 18.02 0.0M
2025-04-22 18.00 18.95 17.98 18.95 0.0M
2025-04-21 19.50 19.50 16.84 19.15 0.0M
2025-04-17 17.00 17.80 16.24 17.79 0.0M
2025-04-16 16.16 17.00 16.16 17.00 0.0M
2025-04-15 16.55 17.48 16.55 17.00 0.0M
2025-04-11 17.13 17.13 16.20 16.55 0.0M
2025-04-09 16.61 17.20 15.71 17.13 0.0M
2025-04-08 17.29 17.29 17.29 17.29 0.0M
2025-04-07 15.07 17.46 15.07 17.46 0.0M
2025-04-04 17.65 18.40 16.61 17.55 0.0M
2025-04-03 17.65 17.95 16.24 17.70 0.0M
2025-04-02 15.99 17.78 15.99 17.65 0.0M
2025-04-01 15.68 15.68 15.03 15.03 0.0M
2025-03-28 16.00 16.00 15.60 15.75 0.0M
2025-03-27 16.07 16.89 15.03 15.55 0.0M
2025-03-26 16.06 16.90 16.06 16.90 0.0M
2025-03-25 16.10 18.60 16.10 17.16 0.0M
2025-03-24 16.05 18.14 16.01 17.67 0.0M
2025-03-21 16.33 18.01 16.33 17.25 0.0M
2025-03-20 16.43 18.60 16.31 17.62 0.0M
2025-03-19 17.10 17.10 16.00 16.43 0.0M
2025-03-18 16.26 16.26 16.26 16.26 0.0M
2025-03-17 18.00 18.00 16.05 16.26 0.0M
2025-03-13 17.40 17.75 17.40 17.75 0.0M
2025-03-12 17.85 17.98 17.69 17.75 0.0M
2025-03-11 15.90 17.50 15.56 17.50 0.0M
2025-03-10 18.56 18.56 16.45 16.89 0.0M
2025-03-07 18.20 18.20 18.20 18.20 0.0M
2025-03-06 16.52 16.58 16.50 16.58 0.0M
2025-03-05 16.45 18.65 16.45 17.92 0.0M
2025-03-04 15.85 16.45 15.50 16.45 0.0M
2025-03-03 14.57 16.85 14.50 16.00 0.0M
2025-02-28 14.52 16.29 14.52 15.00 0.0M
2025-02-27 16.90 16.90 15.02 16.45 0.0M
2025-02-25 16.85 16.99 15.80 16.90 0.0M
2025-02-24 16.85 16.85 16.85 16.85 0.0M
2025-02-21 18.80 18.80 16.32 16.40 0.0M
2025-02-20 15.02 17.70 15.02 17.70 0.0M
2025-02-19 17.50 18.50 15.40 16.98 0.0M
2025-02-18 17.60 17.60 17.59 17.59 0.0M
2025-02-17 20.00 20.15 17.28 17.58 0.0M
2025-02-14 17.50 18.99 17.39 18.75 0.0M
2025-02-13 19.00 20.99 18.95 18.95 0.0M
2025-02-12 19.11 21.39 19.00 19.00 0.0M
2025-02-11 19.20 23.54 19.11 20.01 0.0M
2025-02-10 19.96 21.00 19.95 19.96 0.0M
2025-02-07 24.00 24.00 20.15 20.36 0.0M
2025-02-06 21.15 21.15 20.48 20.50 0.0M
2025-02-05 19.86 21.48 19.86 21.25 0.0M
2025-02-04 20.46 21.49 19.85 19.85 0.0M
2025-02-03 20.11 21.98 19.01 20.46 0.0M
2025-02-01 20.50 20.50 20.49 20.50 0.0M
2025-01-31 18.75 20.00 18.75 19.21 0.0M
2025-01-30 20.99 20.99 18.11 19.08 0.0M
2025-01-29 19.55 19.55 19.55 19.55 0.0M
2025-01-28 19.62 19.62 19.50 19.55 0.0M
2025-01-27 21.22 21.22 19.22 19.53 0.0M
2025-01-24 20.50 21.48 20.50 21.22 0.0M
2025-01-23 20.00 20.73 20.00 20.68 0.0M
2025-01-22 19.94 19.94 19.50 19.52 0.0M
2025-01-21 21.00 21.00 19.18 19.55 0.0M
2025-01-20 21.41 21.41 20.50 21.00 0.0M
2025-01-17 21.99 22.48 20.21 20.99 0.0M
2025-01-16 21.44 21.49 21.20 21.49 0.0M
2025-01-15 21.44 21.99 21.44 21.44 0.0M
2025-01-14 20.01 21.45 19.70 21.44 0.0M
2025-01-13 21.41 22.00 19.61 19.73 0.0M
2025-01-10 21.00 21.00 20.99 20.99 0.0M
2025-01-09 21.81 21.81 20.01 20.89 0.0M
2025-01-08 21.50 22.55 21.06 21.38 0.0M
2025-01-07 20.33 22.00 20.33 20.50 0.0M
2025-01-06 22.00 22.00 20.29 20.33 0.0M
2025-01-03 23.75 23.75 21.66 21.86 0.0M
2025-01-02 24.00 25.50 22.53 22.55 0.0M
2025-01-01 23.39 23.55 23.39 23.43 0.0M