Sula Vineyards Ltd (SULA)

SULA
🏛️ 인도 →
263.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 260.45 260.85 259.90 260.35 0.1K
09:20 260.15 260.60 259.55 260.50 0.3K
09:25 261.35 261.90 259.95 261.70 0.2K
09:30 261.70 262.60 261.70 262.30 1.9K
09:35 261.60 262.50 261.60 262.50 0.1K
09:40 262.90 263.10 262.90 263.10 0.2K
09:45 262.50 262.50 262.50 262.50 0.0K
09:50 262.40 262.70 262.05 262.05 0.0K
09:55 262.40 262.40 262.40 262.40 0.1K
10:00 262.35 262.35 261.60 261.60 0.2K
10:05 261.20 261.30 260.55 261.30 0.3K
10:10 261.55 261.80 261.55 261.80 0.1K
10:15 262.60 262.60 262.60 262.60 0.0K
10:20 262.15 262.15 262.15 262.15 0.1K
10:25 262.35 262.35 261.50 261.60 0.2K
10:30 262.05 262.05 261.95 262.05 0.0K
10:35 261.65 261.80 261.65 261.65 0.1K
10:40 261.50 261.50 260.85 260.85 0.1K
10:45 261.00 261.00 260.70 260.85 0.4K
10:50 261.05 261.05 261.05 261.05 0.0K
10:55 261.10 261.10 261.10 261.10 0.0K
11:00 261.30 261.75 261.30 261.75 0.0K
11:10 261.95 261.95 261.95 261.95 0.1K
11:15 262.00 262.65 262.00 262.65 0.1K
11:20 263.15 263.30 263.15 263.15 0.2K
11:25 263.10 263.45 263.10 263.45 0.2K
11:30 263.15 263.15 263.15 263.15 0.1K
11:40 263.00 263.00 263.00 263.00 0.0K
11:45 263.00 263.00 263.00 263.00 0.3K
11:50 263.70 263.70 263.70 263.70 0.0K
11:55 263.70 263.70 263.70 263.70 0.0K
12:00 263.55 263.65 263.50 263.50 0.2K
12:05 263.75 263.75 263.75 263.75 0.0K
12:10 263.15 263.95 263.15 263.95 0.1K
12:20 263.40 263.40 263.40 263.40 0.1K
12:25 263.70 263.75 263.70 263.75 0.0K
12:30 263.25 264.10 263.25 264.10 0.0K
12:40 263.80 263.80 263.80 263.80 0.0K
12:45 263.10 263.10 263.10 263.10 0.0K
12:50 263.30 263.30 263.00 263.00 0.1K
12:55 263.05 263.45 263.00 263.00 0.2K
13:00 262.85 262.85 262.85 262.85 0.1K
13:10 263.00 263.35 263.00 263.35 0.1K
13:20 262.95 262.95 262.95 262.95 0.0K
13:25 262.90 262.90 262.70 262.70 0.1K
13:45 263.25 263.25 262.80 262.90 0.2K
14:05 263.45 263.45 262.70 262.80 0.4K
14:10 262.25 262.70 262.25 262.70 0.4K
14:15 262.90 262.90 262.90 262.90 0.2K
14:20 262.45 263.05 262.45 263.05 0.0K
14:25 263.00 263.10 263.00 263.10 0.4K
14:30 263.10 263.10 263.10 263.10 0.0K
14:35 263.45 263.45 263.45 263.45 0.0K
14:40 263.20 263.20 263.20 263.20 0.0K
14:45 263.35 263.35 262.80 263.35 0.4K
14:50 262.95 263.45 262.95 263.45 0.2K
14:55 263.50 263.70 263.50 263.70 0.1K
15:00 263.35 263.75 263.35 263.75 0.1K
15:05 263.25 263.25 263.25 263.25 0.0K
15:15 264.70 264.70 264.70 264.70 0.3K
15:20 264.40 264.55 264.40 264.50 0.3K
15:25 263.80 264.50 263.80 264.30 0.1K
날짜 시가 고가 저가 종가 거래량
2025-10-03 263.25 265.70 261.65 263.85 0.0M
2025-10-01 256.05 264.70 256.05 264.30 0.0M
2025-09-30 260.60 262.75 257.75 260.20 0.0M
2025-09-29 267.05 267.20 255.50 259.00 0.1M
2025-09-26 267.90 271.70 262.80 264.80 0.1M
2025-09-25 276.50 277.35 269.00 269.45 0.0M
2025-09-24 280.15 284.00 275.70 276.40 0.0M
2025-09-23 282.05 285.60 280.15 281.20 0.1M
2025-09-22 285.05 292.40 283.00 284.20 0.0M
2025-09-19 286.45 288.00 280.00 283.60 0.1M
2025-09-18 281.25 287.60 281.25 286.40 0.1M
2025-09-17 281.05 286.80 280.10 281.90 0.0M
2025-09-16 281.75 286.70 281.10 282.35 0.1M
2025-09-15 284.20 288.65 281.10 284.35 0.0M
2025-09-12 287.90 291.20 283.05 285.80 0.1M
2025-09-11 285.50 292.60 280.70 287.75 0.3M
2025-09-10 280.20 297.00 280.20 285.45 0.6M
2025-09-09 263.75 288.50 262.20 277.80 1.4M
2025-09-08 254.85 263.90 251.25 261.70 0.1M
2025-09-05 250.70 253.90 249.40 251.45 0.0M
2025-09-04 256.55 256.55 249.60 250.45 0.1M
2025-09-03 250.70 256.30 250.10 254.90 0.1M
2025-09-02 249.50 254.90 248.80 250.60 0.0M
2025-09-01 249.40 251.60 247.25 248.30 0.0M
2025-08-29 248.75 252.70 245.95 249.40 0.1M
2025-08-28 249.20 251.90 246.00 247.75 0.1M
2025-08-26 257.30 259.25 250.00 250.45 0.0M
2025-08-25 269.85 270.00 257.15 258.25 0.1M
2025-08-22 259.35 272.50 259.35 267.45 0.1M
2025-08-21 260.70 274.00 257.50 259.30 0.7M
2025-08-20 251.70 272.85 249.15 257.00 0.7M
2025-08-19 253.95 255.00 247.40 250.95 0.0M
2025-08-18 249.70 253.60 248.05 249.85 0.1M
2025-08-14 248.15 250.55 246.90 249.25 0.0M
2025-08-13 256.80 256.80 248.85 249.95 0.0M
2025-08-12 251.00 252.00 248.40 249.85 0.0M
2025-08-11 263.75 263.75 248.40 249.35 0.1M
2025-08-08 264.60 266.70 262.35 263.20 0.0M
2025-08-07 268.60 273.45 262.25 265.10 0.1M
2025-08-06 281.35 281.35 278.00 278.70 0.0M
2025-08-05 281.55 285.65 279.85 280.50 0.0M
2025-08-04 284.65 284.65 280.50 281.70 0.0M
2025-08-01 287.70 291.05 281.55 282.20 0.0M
2025-07-31 289.00 291.00 286.10 286.80 0.0M
2025-07-30 290.55 295.75 290.50 290.75 0.0M
2025-07-29 291.95 292.90 289.90 291.90 0.0M
2025-07-28 293.65 297.10 289.00 290.00 0.0M
2025-07-25 297.05 300.00 292.20 293.25 0.0M
2025-07-24 303.85 303.85 297.75 299.10 0.0M
2025-07-23 293.70 308.00 293.55 302.65 0.1M
2025-07-22 296.35 297.95 294.25 295.05 0.0M
2025-07-21 298.45 298.45 294.50 295.15 0.0M
2025-07-18 299.05 300.25 297.55 298.05 0.0M
2025-07-17 299.35 303.00 298.55 299.15 0.0M
2025-07-16 298.50 302.85 298.00 299.00 0.0M
2025-07-15 297.00 301.70 297.00 299.35 0.0M
2025-07-14 293.05 299.10 291.50 298.15 0.0M
2025-07-11 300.65 303.70 298.60 299.55 0.0M
2025-07-10 304.95 305.15 301.00 301.40 0.0M
2025-07-09 300.95 304.70 300.95 302.95 0.0M
2025-07-08 303.05 305.95 299.70 302.55 0.0M
2025-07-07 305.80 308.40 303.15 305.60 0.0M
2025-07-04 305.70 306.95 303.55 304.95 0.0M
2025-07-03 303.05 305.70 301.95 304.75 0.0M
2025-07-02 305.60 306.30 301.80 303.10 0.0M
2025-07-01 304.95 310.00 304.40 305.45 0.0M
2025-06-30 304.75 306.10 302.85 303.55 0.0M
2025-06-27 305.00 307.00 302.35 303.15 0.0M
2025-06-26 304.70 308.40 303.55 305.00 0.0M
2025-06-25 296.20 305.85 296.20 304.50 0.0M
2025-06-24 299.05 306.00 299.05 299.70 0.0M
2025-06-23 291.60 299.55 291.60 297.55 0.0M
2025-06-20 296.00 300.90 294.70 299.55 0.0M
2025-06-19 300.05 304.05 293.05 296.00 0.0M
2025-06-18 304.50 306.70 300.50 301.15 0.0M
2025-06-17 310.45 310.65 302.85 304.40 0.1M
2025-06-16 302.30 308.65 299.25 307.80 0.0M
2025-06-13 305.00 307.10 300.00 306.20 0.0M
2025-06-12 323.05 323.05 310.35 312.80 0.1M
2025-06-11 300.00 335.45 299.95 320.50 0.7M
2025-06-10 301.00 307.00 296.00 297.00 0.1M
2025-06-09 293.55 302.80 291.05 296.70 0.1M
2025-06-06 296.75 296.75 289.90 290.25 0.0M
2025-06-05 295.45 305.00 292.50 294.10 0.0M
2025-06-04 298.30 298.35 288.85 294.35 0.0M
2025-06-03 295.15 298.70 291.80 292.45 0.0M
2025-06-02 294.35 299.00 291.45 295.10 0.0M
2025-05-30 296.55 299.65 293.35 294.35 0.0M
2025-05-29 299.85 299.85 296.00 296.70 0.0M
2025-05-28 295.60 301.30 295.60 297.90 0.0M
2025-05-27 295.40 300.75 295.05 298.85 0.0M
2025-05-26 301.40 304.95 300.00 300.90 0.0M
2025-05-23 305.00 305.00 298.85 302.80 0.0M
2025-05-22 309.30 309.30 303.35 305.45 0.0M
2025-05-21 308.60 312.00 304.15 307.65 0.0M
2025-05-20 315.05 317.00 305.60 306.55 0.0M
2025-05-19 309.30 322.00 304.20 313.25 0.1M
2025-05-16 296.05 308.25 295.50 305.40 0.1M
2025-05-15 295.15 298.00 293.00 295.20 0.0M
2025-05-14 292.00 295.15 290.00 293.35 0.0M
2025-05-13 291.65 293.75 286.00 290.85 0.0M
2025-05-12 284.95 290.65 281.85 288.20 0.1M
2025-05-09 265.65 278.00 262.70 276.30 0.0M
2025-05-08 279.90 280.85 268.00 270.70 0.0M
2025-05-07 277.55 279.00 271.25 277.50 0.0M
2025-05-06 281.75 283.70 276.15 277.55 0.0M
2025-05-05 289.95 289.95 279.85 281.85 0.0M
2025-05-02 283.00 286.15 279.70 281.80 0.0M
2025-04-30 286.80 288.30 281.75 283.40 0.0M
2025-04-29 290.40 293.95 286.35 287.30 0.0M
2025-04-28 282.05 291.00 282.05 289.95 0.0M
2025-04-25 294.05 296.35 282.40 287.75 0.1M
2025-04-24 290.20 298.00 290.20 294.65 0.1M
2025-04-23 301.85 301.85 287.40 292.15 0.0M
2025-04-22 294.05 302.00 288.35 294.10 0.1M
2025-04-21 294.95 294.95 284.70 290.90 0.0M
2025-04-17 283.30 293.85 281.95 288.75 0.0M
2025-04-16 284.75 287.05 282.10 283.15 0.0M
2025-04-15 281.00 282.90 278.35 282.05 0.0M
2025-04-11 278.00 278.05 270.65 275.45 0.0M
2025-04-09 269.00 273.50 265.15 266.80 0.0M
2025-04-08 278.95 278.95 267.60 271.55 0.0M
2025-04-07 245.05 268.15 245.05 266.30 0.0M
2025-04-04 283.90 283.90 269.95 272.65 0.1M
2025-04-03 279.85 284.90 277.30 283.75 0.0M
2025-04-02 278.00 280.85 269.80 279.70 0.0M
2025-04-01 269.05 278.80 267.35 275.90 0.1M
2025-03-28 271.95 277.50 266.30 269.40 0.1M
2025-03-27 271.00 276.00 263.80 269.80 0.1M
2025-03-26 277.55 280.00 267.00 268.40 0.1M
2025-03-25 293.45 293.45 275.05 276.20 0.1M
2025-03-24 289.85 298.00 287.95 289.20 0.1M
2025-03-21 279.65 287.70 278.45 285.80 0.1M
2025-03-20 288.45 288.45 276.85 278.85 0.1M
2025-03-19 276.95 285.25 275.30 282.75 0.1M
2025-03-18 249.40 276.65 249.40 274.95 0.1M
2025-03-17 252.70 254.95 247.50 248.45 0.1M
2025-03-13 250.45 255.85 249.85 250.25 0.1M
2025-03-12 258.25 260.25 248.60 250.45 0.1M
2025-03-11 259.60 261.00 255.00 257.45 0.1M
2025-03-10 271.85 271.85 261.00 261.50 0.0M
2025-03-07 273.00 273.95 268.05 269.35 0.1M
2025-03-06 270.60 273.65 266.75 271.50 0.1M
2025-03-05 258.00 268.00 257.50 266.70 0.1M
2025-03-04 252.05 261.60 249.60 259.30 0.0M
2025-03-03 258.90 259.15 242.55 253.60 0.2M
2025-02-28 260.05 265.10 250.40 253.95 0.1M
2025-02-27 279.70 279.70 260.05 260.85 0.1M
2025-02-25 280.05 282.15 275.00 275.15 0.0M
2025-02-24 284.40 287.90 272.95 279.25 0.1M
2025-02-21 290.65 296.00 285.05 285.65 0.1M
2025-02-20 302.75 302.75 288.30 290.45 0.0M
2025-02-19 289.55 298.85 287.75 297.40 0.1M
2025-02-18 303.05 305.80 288.15 289.50 0.1M
2025-02-17 311.95 311.95 297.75 302.70 0.1M
2025-02-14 315.05 317.45 307.20 313.00 0.1M
2025-02-13 319.45 325.00 315.00 315.95 0.0M
2025-02-12 325.05 336.00 307.80 319.55 0.0M
2025-02-11 339.30 339.30 321.45 325.35 0.1M
2025-02-10 347.00 347.00 334.65 335.45 0.0M
2025-02-07 347.75 353.25 343.00 344.75 0.1M
2025-02-06 353.30 357.45 348.00 349.85 0.1M
2025-02-05 368.45 370.00 363.65 365.55 0.0M
2025-02-04 367.50 367.50 359.10 361.30 0.0M
2025-02-03 362.25 371.30 354.85 360.25 0.0M
2025-02-01 351.05 365.60 346.85 356.65 0.0M
2025-01-31 354.45 354.45 346.45 350.90 0.0M
2025-01-30 352.45 356.45 345.20 346.20 0.0M
2025-01-29 349.80 355.70 340.55 348.35 0.0M
2025-01-28 354.95 354.95 338.10 339.20 0.1M
2025-01-27 353.20 358.45 348.00 349.05 0.1M
2025-01-24 373.45 373.45 358.10 359.75 0.0M
2025-01-23 376.75 376.75 366.40 368.20 0.0M
2025-01-22 375.70 376.35 370.25 372.35 0.0M
2025-01-21 380.10 383.30 374.60 375.15 0.0M
2025-01-20 382.85 388.30 377.80 379.05 0.0M
2025-01-17 379.20 386.25 376.05 382.10 0.0M
2025-01-16 386.65 386.65 375.10 376.75 0.0M
2025-01-15 382.05 389.00 375.00 376.10 0.0M
2025-01-14 369.95 383.60 369.95 374.50 0.0M
2025-01-13 397.05 397.05 375.10 376.80 0.1M
2025-01-10 397.15 402.35 392.00 396.25 0.0M
2025-01-09 406.95 410.95 400.05 401.40 0.0M
2025-01-08 417.95 417.95 405.90 406.95 0.0M
2025-01-07 408.35 413.80 406.10 411.15 0.0M
2025-01-06 427.40 428.00 404.25 406.20 0.0M
2025-01-03 420.55 431.30 420.55 425.80 0.0M
2025-01-02 413.25 424.75 413.25 421.25 0.0M
2025-01-01 419.90 419.90 412.30 414.65 0.0M