Sula Vineyards Ltd (SULA)

SULA
🏛️ 인도 →
263.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 501.10 512.20 492.05 498.75 0.1M
2023-12-28 484.50 512.00 478.80 497.60 0.5M
2023-12-27 480.55 480.55 470.10 476.70 0.0M
2023-12-26 470.40 482.00 470.15 478.75 0.1M
2023-12-22 468.10 474.75 467.10 470.70 0.0M
2023-12-21 458.45 472.25 453.00 470.95 0.0M
2023-12-20 475.00 476.30 456.30 459.30 0.1M
2023-12-19 480.60 480.60 471.85 472.60 0.0M
2023-12-18 481.95 481.95 470.45 474.85 0.0M
2023-12-15 466.00 478.00 466.00 474.90 0.1M
2023-12-14 470.50 472.00 461.00 466.00 0.0M
2023-12-13 472.45 472.45 466.50 469.30 0.0M
2023-12-12 469.55 472.50 466.10 467.60 0.0M
2023-12-11 466.55 471.30 465.50 466.90 0.0M
2023-12-08 471.75 474.90 464.00 464.65 0.0M
2023-12-07 474.75 474.75 467.15 470.80 0.0M
2023-12-06 472.00 475.00 468.00 470.05 0.0M
2023-12-05 471.95 475.00 469.50 472.55 0.0M
2023-12-04 476.95 477.30 469.05 471.30 0.0M
2023-12-01 467.90 472.30 463.45 470.55 0.0M
2023-11-30 462.00 466.50 462.00 464.35 0.0M
2023-11-29 468.45 468.45 454.55 460.20 0.1M
2023-11-28 480.00 483.60 459.05 460.80 0.0M
2023-11-24 480.95 487.40 479.00 479.80 0.0M
2023-11-23 479.15 485.05 479.15 480.95 0.0M
2023-11-22 482.15 485.80 478.20 481.15 0.0M
2023-11-21 487.00 487.05 482.50 484.25 0.0M
2023-11-20 485.05 492.00 482.20 484.35 0.0M
2023-11-17 481.65 487.20 478.85 484.25 0.0M
2023-11-16 493.95 493.95 475.00 479.40 0.0M
2023-11-15 486.05 490.50 486.05 488.40 0.0M
2023-11-13 482.05 488.55 482.05 485.55 0.0M
2023-11-12 491.95 492.00 485.60 488.30 0.0M
2023-11-10 490.55 493.15 480.90 484.50 0.0M
2023-11-09 484.90 488.10 480.30 482.30 0.0M
2023-11-08 471.00 488.55 471.00 483.85 0.0M
2023-11-07 480.00 482.00 474.30 476.25 0.0M
2023-11-06 475.40 481.15 475.00 477.10 0.0M
2023-11-03 472.00 477.45 469.15 475.25 0.0M
2023-11-02 469.30 474.60 466.65 468.40 0.0M
2023-11-01 468.25 471.85 465.05 467.10 0.0M
2023-10-31 473.00 473.20 464.85 468.40 0.0M
2023-10-30 470.45 472.25 463.90 468.95 0.0M
2023-10-27 460.35 471.20 460.35 469.65 0.0M
2023-10-26 460.80 462.50 447.00 457.35 0.0M
2023-10-25 464.50 479.35 458.70 466.05 0.0M
2023-10-23 478.05 481.20 462.00 463.75 0.0M
2023-10-20 489.10 490.70 477.80 479.70 0.0M
2023-10-19 478.05 490.00 478.05 489.00 0.0M
2023-10-18 477.05 490.95 472.15 483.30 0.1M
2023-10-17 475.60 479.35 475.60 477.15 0.0M
2023-10-16 478.15 482.40 473.55 474.55 0.0M
2023-10-13 482.95 482.95 474.80 478.15 0.0M
2023-10-12 478.95 484.40 471.10 476.40 0.1M
2023-10-11 466.05 473.35 465.00 466.60 0.2M
2023-10-10 464.20 472.00 463.00 466.35 0.0M
2023-10-09 460.10 466.80 458.70 464.15 0.0M
2023-10-06 477.90 477.90 464.25 467.85 0.0M
2023-10-05 479.95 479.95 470.00 474.05 0.0M
2023-10-04 481.00 481.75 470.05 472.20 0.0M
2023-10-03 460.25 482.60 460.25 480.90 0.0M
2023-09-29 465.35 470.00 460.05 464.65 0.0M
2023-09-28 466.00 472.85 464.15 465.20 0.0M
2023-09-27 469.10 471.90 464.45 465.20 0.0M
2023-09-26 468.85 470.95 465.95 468.95 0.0M
2023-09-25 474.95 477.95 465.00 465.95 0.0M
2023-09-22 477.00 481.15 470.10 473.95 0.0M
2023-09-21 475.00 486.00 473.95 475.40 0.0M
2023-09-20 478.60 483.70 475.00 479.05 0.0M
2023-09-18 484.00 485.25 478.00 479.00 0.0M
2023-09-15 476.05 485.90 476.05 484.80 0.0M
2023-09-14 475.45 479.00 472.90 475.55 0.0M
2023-09-13 486.70 486.70 470.00 472.75 0.0M
2023-09-12 484.00 485.95 466.40 474.60 0.0M
2023-09-11 468.05 485.50 468.05 483.10 0.0M
2023-09-08 478.60 480.45 465.50 468.75 0.1M
2023-09-07 488.00 488.80 475.90 477.80 0.3M
2023-09-06 484.05 487.15 483.95 486.30 0.0M
2023-09-05 484.25 489.40 482.00 484.40 0.1M
2023-09-04 492.20 492.20 482.00 484.20 0.1M
2023-09-01 498.95 498.95 490.00 492.20 0.1M
2023-08-31 490.00 499.00 486.10 489.70 0.3M
2023-08-30 505.05 514.20 505.05 508.70 0.0M
2023-08-29 506.90 512.80 504.85 511.65 0.0M
2023-08-28 505.25 512.90 503.20 506.20 0.0M
2023-08-25 506.05 521.35 505.25 507.75 0.0M
2023-08-24 510.00 515.95 505.00 513.10 0.0M
2023-08-23 502.65 517.00 495.20 510.00 0.1M
2023-08-22 491.70 509.00 489.35 507.50 0.1M
2023-08-21 495.45 497.95 489.50 494.95 0.4M
2023-08-18 504.40 510.00 492.50 495.40 0.1M
2023-08-17 490.05 498.00 487.10 489.35 0.0M
2023-08-16 498.95 498.95 488.70 492.70 0.0M
2023-08-14 496.05 498.90 490.55 491.75 0.0M
2023-08-11 490.75 509.00 490.75 499.90 0.0M
2023-08-10 498.95 509.00 487.50 490.35 0.1M
2023-08-09 493.95 496.25 489.50 494.75 0.0M
2023-08-08 485.00 492.40 482.10 487.90 0.0M
2023-08-07 485.00 493.00 483.00 485.05 0.1M
2023-08-04 475.60 482.50 472.60 479.60 0.1M
2023-08-03 470.00 479.40 464.00 475.55 0.0M
2023-08-02 496.65 496.65 470.00 475.05 0.1M
2023-08-01 526.20 534.70 512.75 516.25 0.0M
2023-07-31 491.80 527.00 487.50 521.50 0.2M
2023-07-28 481.05 508.70 473.60 491.85 0.1M
2023-07-27 484.95 484.95 477.65 480.95 0.0M
2023-07-26 485.00 485.00 479.05 481.20 0.0M
2023-07-25 489.95 489.95 477.85 481.30 0.0M
2023-07-24 477.65 488.90 477.65 482.35 0.0M
2023-07-21 479.95 492.20 471.50 482.55 0.0M
2023-07-20 477.00 481.65 472.00 472.70 0.0M
2023-07-19 475.10 479.05 471.35 475.70 0.0M
2023-07-18 478.65 486.15 474.00 475.45 0.1M
2023-07-17 475.05 485.95 475.05 477.80 0.0M
2023-07-14 481.05 486.85 476.00 480.05 0.0M
2023-07-13 492.55 496.70 474.50 480.50 0.1M
2023-07-12 481.05 499.00 474.45 492.45 0.1M
2023-07-11 467.00 484.50 466.50 481.45 0.1M
2023-07-10 458.05 472.75 452.05 463.15 0.1M
2023-07-07 445.15 450.40 439.00 444.90 0.1M
2023-07-06 435.05 454.45 435.05 449.05 0.1M
2023-07-05 444.05 445.30 437.20 438.65 0.0M
2023-07-04 444.05 450.20 439.30 444.05 0.0M
2023-07-03 460.55 468.00 442.75 445.70 0.1M
2023-06-30 458.85 463.45 454.10 459.75 0.0M
2023-06-28 457.05 463.95 456.90 459.50 0.0M
2023-06-27 463.15 466.00 455.85 459.90 0.0M
2023-06-26 466.05 470.25 460.50 462.60 0.0M
2023-06-23 467.60 475.85 460.60 466.80 0.1M
2023-06-22 474.00 489.60 462.15 470.30 0.1M
2023-06-21 469.00 479.75 466.80 470.40 0.6M
2023-06-20 455.95 470.00 455.95 468.55 0.1M
2023-06-19 463.95 466.65 454.10 457.25 0.0M
2023-06-16 469.00 474.70 462.10 463.95 0.0M
2023-06-15 464.85 481.70 455.15 467.90 0.2M
2023-06-14 448.95 466.45 448.95 460.35 0.1M
2023-06-13 450.80 453.85 443.75 449.40 0.1M
2023-06-12 459.25 462.95 445.75 450.80 0.1M
2023-06-09 432.05 474.80 432.05 459.20 0.5M
2023-06-08 431.00 441.00 425.00 433.35 0.0M
2023-06-07 421.55 432.10 421.55 429.20 0.0M
2023-06-06 426.95 429.00 421.05 423.80 0.0M
2023-06-05 430.10 438.60 425.55 427.40 0.1M
2023-06-02 444.90 448.65 430.60 431.75 0.1M
2023-06-01 418.10 444.15 418.10 441.45 0.3M
2023-05-31 419.05 425.80 415.90 422.65 0.0M
2023-05-30 405.85 421.25 402.40 418.85 0.0M
2023-05-29 402.50 410.30 402.25 403.55 0.0M
2023-05-26 407.50 411.10 403.50 408.35 0.0M
2023-05-25 397.00 410.00 396.65 407.45 0.0M
2023-05-24 405.00 412.70 395.15 396.70 0.0M
2023-05-23 410.00 413.00 403.85 408.10 0.0M
2023-05-22 410.05 417.00 408.00 409.10 0.0M
2023-05-19 416.40 423.90 410.00 412.10 0.0M
2023-05-18 426.05 433.90 413.00 416.70 0.0M
2023-05-17 428.00 432.90 421.90 426.25 0.1M
2023-05-16 433.00 443.70 425.10 428.40 0.1M
2023-05-15 440.00 456.05 430.75 433.20 0.1M
2023-05-12 435.15 449.00 433.00 442.20 0.1M
2023-05-11 430.05 446.30 427.00 438.00 0.1M
2023-05-10 438.00 438.45 420.85 431.05 0.1M
2023-05-09 402.05 439.45 402.05 433.00 0.2M
2023-05-08 394.05 403.95 394.05 401.10 0.1M
2023-05-05 390.15 413.65 390.15 393.30 0.1M
2023-05-04 402.00 414.90 388.00 389.95 0.2M
2023-05-03 390.05 406.20 389.95 400.50 0.1M
2023-05-02 385.55 404.70 385.55 388.15 0.2M
2023-04-28 380.00 386.70 380.00 384.95 0.0M
2023-04-27 385.00 387.60 378.55 379.85 0.0M
2023-04-26 379.00 385.70 376.05 383.70 0.0M
2023-04-25 380.00 389.95 376.00 378.75 0.1M
2023-04-24 378.05 386.90 376.80 381.10 0.1M
2023-04-21 386.05 393.20 377.05 382.30 0.1M
2023-04-20 383.05 408.95 383.05 387.35 0.1M
2023-04-19 373.10 386.00 373.10 383.15 0.1M
2023-04-18 382.45 385.50 371.35 375.95 0.1M
2023-04-17 383.10 388.10 380.95 382.45 0.0M
2023-04-13 383.30 396.95 380.00 388.10 0.2M
2023-04-12 389.75 394.20 367.00 384.70 0.3M
2023-04-11 356.15 360.15 351.00 352.10 0.0M
2023-04-10 354.05 364.60 354.05 360.10 0.0M
2023-04-06 363.40 364.55 357.95 358.90 0.0M
2023-04-05 371.05 373.75 359.20 362.55 0.1M
2023-04-03 365.00 376.20 362.10 373.90 0.0M
2023-03-31 357.20 370.80 357.20 367.70 0.1M
2023-03-29 355.05 365.95 355.05 361.20 0.0M
2023-03-28 349.65 360.50 348.15 358.50 0.0M
2023-03-27 355.05 361.45 346.20 355.80 0.0M
2023-03-24 356.05 360.80 351.55 359.25 0.0M
2023-03-23 353.00 361.85 350.00 358.25 0.0M
2023-03-22 348.00 371.20 348.00 353.65 0.2M
2023-03-21 335.35 343.65 328.35 340.85 0.0M
2023-03-20 352.00 356.35 326.55 330.30 0.0M
2023-03-17 341.10 352.65 341.10 349.70 0.4M
2023-03-16 343.00 343.00 334.75 340.30 0.0M
2023-03-15 348.55 351.50 341.35 343.45 0.0M
2023-03-14 345.00 350.05 341.00 344.60 0.0M
2023-03-13 347.05 351.55 343.30 345.45 0.0M
2023-03-10 355.00 359.65 344.80 353.10 0.0M
2023-03-09 359.00 368.00 356.15 358.70 0.0M
2023-03-08 359.10 366.80 358.80 360.70 0.0M
2023-03-06 362.55 379.55 362.55 366.80 0.1M
2023-03-03 354.00 363.00 348.65 361.45 0.1M
2023-03-02 355.10 357.25 352.00 354.00 0.0M
2023-03-01 346.05 361.25 346.05 356.65 0.0M
2023-02-28 342.25 353.95 342.25 350.75 0.0M
2023-02-27 353.50 354.55 341.30 343.15 0.1M
2023-02-24 358.95 364.45 352.05 354.45 0.0M
2023-02-23 354.05 363.00 354.05 358.90 0.1M
2023-02-22 365.25 372.75 352.00 355.00 0.1M
2023-02-21 383.90 387.75 362.35 369.60 0.1M
2023-02-20 385.00 391.95 382.25 383.90 0.0M
2023-02-17 384.15 394.00 382.85 386.45 0.0M
2023-02-16 392.10 401.50 384.65 390.30 0.0M
2023-02-15 382.95 397.35 382.55 394.60 0.1M
2023-02-14 387.00 399.00 382.55 385.25 0.1M
2023-02-13 410.30 413.00 383.15 388.35 0.0M
2023-02-10 407.65 428.00 401.00 409.95 0.3M
2023-02-09 381.00 406.15 377.00 397.30 0.1M
2023-02-08 358.05 382.40 356.55 377.45 0.1M
2023-02-07 366.90 374.00 357.00 358.90 0.0M
2023-02-06 361.05 373.15 357.10 366.90 0.0M
2023-02-03 357.05 369.55 351.50 365.85 0.0M
2023-02-02 356.55 374.95 356.55 358.40 0.0M
2023-02-01 380.00 383.30 360.20 363.70 0.0M
2023-01-31 379.55 386.15 374.00 377.95 0.0M
2023-01-30 377.10 390.05 370.35 377.70 0.0M
2023-01-27 386.35 401.75 370.20 376.65 0.1M
2023-01-25 398.90 400.10 383.00 393.60 0.1M
2023-01-24 421.05 427.25 395.95 398.90 0.1M
2023-01-23 422.15 432.00 410.65 426.05 0.2M
2023-01-20 417.05 431.70 413.15 423.50 0.2M
2023-01-19 406.00 429.15 406.00 420.05 0.7M
2023-01-18 377.60 429.35 367.90 405.40 0.4M
2023-01-17 380.10 393.70 372.65 379.00 0.7M
2023-01-16 335.20 388.50 335.20 372.65 1.3M
2023-01-13 321.85 328.50 321.85 325.45 0.0M
2023-01-12 330.05 332.85 323.00 324.40 0.0M
2023-01-11 330.00 335.80 328.45 331.55 0.0M
2023-01-10 324.65 331.90 323.55 329.70 0.0M
2023-01-09 320.15 328.95 320.15 325.20 0.0M
2023-01-06 315.55 323.75 315.55 322.00 0.0M
2023-01-05 323.00 325.35 316.90 318.45 0.0M
2023-01-04 325.50 327.85 321.00 322.60 0.0M
2023-01-03 326.00 331.30 324.60 325.45 0.0M
2023-01-02 334.00 336.55 327.55 328.80 0.0M