Sumit Woods Ltd (SUMW)

SUMW
🏛️ 인도 →
86.31
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
2021-12-31 12.40 12.40 11.65 12.00 0.0M
2021-12-30 12.35 12.40 11.85 12.00 0.0M
2021-12-29 11.65 12.15 11.65 12.10 0.0M
2021-12-28 12.10 12.20 11.30 11.90 0.1M
2021-12-27 11.60 12.40 11.05 11.85 0.1M
2021-12-24 11.30 11.65 10.60 11.35 0.0M
2021-12-23 11.35 11.80 11.05 11.30 0.0M
2021-12-22 11.90 11.90 10.50 11.25 0.0M
2021-12-21 11.25 12.20 10.70 11.20 0.1M
2021-12-20 12.65 12.65 11.45 11.85 0.1M
2021-12-17 12.45 12.70 11.75 11.85 0.1M
2021-12-16 12.30 12.65 11.30 11.55 0.1M
2021-12-15 12.75 12.90 12.10 12.30 0.0M
2021-12-14 12.65 12.65 12.00 12.50 0.1M
2021-12-13 11.85 12.10 11.20 12.05 0.1M
2021-12-10 11.30 11.30 10.75 11.15 0.1M
2021-12-09 11.30 11.30 10.75 10.95 0.0M
2021-12-08 11.35 11.35 10.65 10.95 0.0M
2021-12-07 11.30 11.30 10.40 10.90 0.0M
2021-12-06 10.85 10.85 10.20 10.35 0.0M
2021-12-03 10.30 10.60 10.20 10.45 0.0M
2021-12-02 10.45 10.45 10.05 10.30 0.0M
2021-12-01 10.60 10.60 10.00 10.15 0.0M
2021-11-30 10.00 10.55 10.00 10.15 0.0M
2021-11-29 10.20 11.10 10.10 10.20 0.0M
2021-11-26 10.50 10.90 10.40 10.60 0.0M
2021-11-25 10.80 11.10 10.45 10.90 0.0M
2021-11-24 10.80 10.90 10.45 10.70 0.0M
2021-11-23 10.40 10.90 10.40 10.70 0.0M
2021-11-22 10.40 10.70 10.35 10.65 0.0M
2021-11-18 11.00 11.00 10.80 10.85 0.0M
2021-11-17 11.30 11.30 10.55 11.00 0.0M
2021-11-16 11.20 11.20 10.50 10.80 0.0M
2021-11-15 11.20 11.30 10.60 10.85 0.0M
2021-11-12 11.40 11.40 10.65 10.85 0.1M
2021-11-11 11.75 12.00 11.20 11.20 0.0M
2021-11-10 12.35 12.35 11.55 11.75 0.1M
2021-11-09 11.75 11.80 11.25 11.80 0.0M
2021-11-08 10.75 11.25 10.50 11.25 0.0M
2021-11-04 10.55 10.95 10.55 10.75 0.0M
2021-11-03 10.75 10.75 10.50 10.60 0.0M
2021-11-02 10.95 10.95 10.45 10.65 0.1M
2021-11-01 10.55 11.10 10.35 10.95 0.0M
2021-10-29 11.30 11.30 10.80 10.85 0.0M
2021-10-28 11.50 11.60 11.10 11.15 0.0M
2021-10-27 11.40 11.50 11.15 11.30 0.0M
2021-10-26 11.75 11.75 11.35 11.60 0.0M
2021-10-25 11.60 11.60 11.30 11.50 0.0M
2021-10-22 12.00 12.00 11.55 11.65 0.0M
2021-10-21 12.10 12.10 11.65 11.75 0.0M
2021-10-20 12.25 12.25 11.60 11.75 0.0M
2021-10-19 11.50 12.15 11.50 12.00 0.1M
2021-10-18 12.15 12.20 11.65 11.85 0.0M
2021-10-14 12.35 12.40 12.15 12.15 0.0M
2021-10-13 12.55 12.55 12.00 12.35 0.0M
2021-10-12 12.00 12.40 12.00 12.30 0.1M
2021-10-11 12.30 12.30 11.80 11.85 0.0M
2021-10-08 12.10 12.10 11.95 12.05 0.0M
2021-10-07 12.10 12.15 11.55 12.00 0.0M
2021-10-06 12.10 12.15 11.85 12.10 0.0M
2021-10-05 12.00 12.15 11.50 11.95 0.0M
2021-10-04 12.25 12.25 11.80 12.00 0.0M
2021-10-01 12.15 12.25 11.80 12.00 0.0M
2021-09-30 11.95 12.25 11.70 12.10 0.0M
2021-09-29 11.95 12.40 11.55 12.10 0.0M
2021-09-28 12.40 12.40 11.85 12.15 0.0M
2021-09-27 12.00 12.30 11.80 12.20 0.0M
2021-09-24 12.40 12.40 11.90 12.15 0.0M
2021-09-23 11.95 12.40 11.95 12.20 0.0M
2021-09-22 12.30 12.40 11.90 12.10 0.0M
2021-09-21 12.35 12.40 11.95 12.30 0.0M
2021-09-20 12.40 12.40 12.00 12.30 0.0M
2021-09-17 12.10 12.50 11.90 12.05 0.0M
2021-09-16 12.55 12.65 12.00 12.15 0.0M
2021-09-15 12.75 12.75 12.25 12.55 0.0M
2021-09-14 12.15 12.70 12.15 12.50 0.0M
2021-09-13 12.65 12.85 12.40 12.65 0.0M
2021-09-09 12.80 13.00 12.35 12.65 0.0M
2021-09-08 13.00 13.00 12.50 12.55 0.0M
2021-09-07 12.65 13.00 12.35 12.55 0.0M
2021-09-06 12.75 13.00 12.25 12.90 0.0M
2021-09-03 12.20 13.00 12.20 12.50 0.0M
2021-09-02 11.80 12.95 11.80 12.55 0.1M
2021-09-01 13.00 13.30 12.35 12.40 0.0M
2021-08-31 13.65 13.95 12.85 13.00 0.0M
2021-08-30 12.70 13.50 12.70 13.35 0.0M
2021-08-27 12.70 13.80 12.70 13.25 0.0M
2021-08-26 12.85 13.45 12.30 13.30 0.0M
2021-08-25 13.25 13.25 12.80 12.85 0.0M
2021-08-24 12.55 13.15 12.20 12.75 0.0M
2021-08-23 13.15 13.25 12.50 12.55 0.0M
2021-08-20 13.65 13.65 13.10 13.15 0.0M
2021-08-18 13.60 14.00 13.60 13.70 0.0M
2021-08-17 14.60 15.00 13.65 13.75 0.0M
2021-08-16 15.20 15.20 14.15 14.35 0.0M
2021-08-13 13.95 14.60 13.95 14.55 0.1M
2021-08-12 13.65 14.95 13.60 13.95 0.1M
2021-08-11 14.30 14.90 14.30 14.30 0.0M
2021-08-10 15.80 15.80 15.05 15.05 0.1M
2021-08-09 16.20 16.40 15.60 15.80 0.0M
2021-08-06 16.30 16.95 16.00 16.40 0.0M
2021-08-05 17.35 17.35 16.10 16.50 0.0M
2021-08-04 17.15 17.20 16.50 16.90 0.0M
2021-08-03 16.60 17.40 16.60 16.65 0.1M
2021-08-02 17.90 17.90 16.80 16.95 0.1M
2021-07-30 17.60 17.90 17.20 17.35 0.0M
2021-07-29 18.30 18.30 17.10 17.40 0.1M
2021-07-28 18.20 19.40 17.65 18.00 0.2M
2021-07-27 17.60 18.75 17.60 17.80 0.1M
2021-07-26 18.85 18.85 18.00 18.05 0.1M
2021-07-23 19.40 20.25 18.50 18.85 0.2M
2021-07-22 20.40 20.40 19.50 19.60 0.2M
2021-07-20 20.80 22.00 19.30 20.50 0.5M
2021-07-19 17.10 21.80 17.10 20.70 1.5M
2021-07-16 19.25 19.45 17.50 18.45 0.5M
2021-07-15 19.90 21.85 18.15 18.65 1.5M
2021-07-14 16.90 19.85 16.80 19.80 2.7M
2021-07-13 13.65 16.55 13.60 16.55 2.1M
2021-07-12 14.10 14.25 13.75 13.80 0.0M
2021-07-09 13.60 14.20 13.60 14.05 0.0M
2021-07-08 14.50 14.55 13.50 13.85 0.1M
2021-07-07 14.00 14.40 13.90 14.25 0.1M
2021-07-06 14.40 14.55 13.80 14.00 0.1M
2021-07-05 14.55 15.00 14.10 14.30 0.1M
2021-07-02 15.25 15.25 14.40 14.55 0.2M
2021-07-01 16.15 16.15 14.30 14.65 0.7M
2021-06-30 14.30 15.70 13.95 15.45 1.6M
2021-06-29 14.45 15.45 13.75 13.95 1.4M
2021-06-28 14.40 15.35 13.60 14.00 0.6M
2021-06-25 12.70 14.90 12.60 13.60 0.5M
2021-06-24 13.30 13.35 12.35 12.55 0.1M
2021-06-23 13.40 13.45 12.80 13.05 0.1M
2021-06-22 13.35 13.55 12.95 13.10 0.1M
2021-06-21 13.05 13.60 12.80 13.35 0.1M
2021-06-18 14.45 14.85 13.30 13.65 0.2M
2021-06-17 15.00 15.15 13.50 13.90 0.8M
2021-06-16 12.95 15.45 12.40 15.10 1.5M
2021-06-15 13.20 13.20 12.50 12.90 0.0M
2021-06-14 13.15 13.35 12.45 12.85 0.1M
2021-06-11 13.90 14.10 13.10 13.30 0.1M
2021-06-10 13.65 13.80 13.35 13.60 0.1M
2021-06-09 13.30 13.50 12.60 13.15 0.1M
2021-06-08 12.95 13.30 12.45 13.10 0.0M
2021-06-07 13.70 13.70 12.15 12.95 0.1M
2021-06-04 12.75 14.40 12.50 13.00 0.7M
2021-06-03 12.15 12.70 12.00 12.50 0.1M
2021-06-02 12.05 12.90 11.80 12.15 0.1M
2021-06-01 11.30 12.15 11.30 11.75 0.0M
2021-05-31 12.05 12.05 11.55 11.95 0.1M
2021-05-28 11.50 11.90 11.10 11.65 0.0M
2021-05-27 11.85 11.85 11.15 11.30 0.0M
2021-05-26 11.65 11.85 11.00 11.30 0.0M
2021-05-25 11.65 11.95 11.50 11.60 0.0M
2021-05-24 12.00 12.00 11.55 11.65 0.1M
2021-05-21 11.60 12.95 11.55 12.05 0.0M
2021-05-20 13.20 13.20 11.35 12.00 0.3M
2021-05-19 10.90 12.75 10.50 12.75 0.7M
2021-05-18 10.80 11.05 10.30 10.65 0.0M
2021-05-17 10.85 10.85 10.30 10.45 0.0M
2021-05-14 10.85 10.85 10.30 10.50 0.0M
2021-05-12 10.60 11.05 10.15 10.45 0.0M
2021-05-11 10.60 10.70 10.15 10.50 0.0M
2021-05-10 10.10 10.50 10.00 10.25 0.0M
2021-05-07 10.10 10.30 10.00 10.10 0.0M
2021-05-06 10.20 10.80 10.15 10.30 0.0M
2021-05-05 10.60 11.30 10.10 10.20 0.0M
2021-05-04 12.40 12.40 10.40 10.60 0.2M
2021-05-03 9.00 11.40 9.00 11.40 0.2M
2021-04-30 9.60 9.60 9.35 9.50 0.0M
2021-04-29 9.65 9.65 9.35 9.40 0.0M
2021-04-28 9.65 9.70 9.30 9.35 0.0M
2021-04-27 9.25 9.55 9.20 9.30 0.0M
2021-04-26 9.40 9.75 9.35 9.45 0.0M
2021-04-23 9.85 9.90 9.40 9.55 0.0M
2021-04-22 9.15 9.80 9.05 9.65 0.1M
2021-04-20 9.50 9.95 8.95 9.05 0.1M
2021-04-19 10.85 10.85 9.50 9.80 0.0M
2021-04-16 11.25 11.40 10.20 10.30 0.1M
2021-04-15 11.10 11.65 10.70 11.20 0.0M
2021-04-13 11.30 12.00 10.80 11.10 0.0M
2021-04-12 13.20 13.20 11.10 11.45 0.1M
2021-04-09 13.85 14.30 12.50 12.90 0.7M
2021-04-08 10.25 12.10 10.10 11.95 0.5M
2021-04-07 10.25 10.25 10.00 10.10 0.0M
2021-04-06 10.35 10.75 9.75 9.95 0.0M
2021-04-05 10.95 11.00 9.70 10.35 0.1M
2021-04-01 9.60 10.50 9.50 10.50 0.2M
2021-03-31 9.50 9.90 8.85 9.55 0.0M
2021-03-30 10.00 10.00 9.75 9.75 0.0M
2021-03-26 10.10 10.10 9.65 10.05 0.1M
2021-03-25 10.10 10.10 9.50 9.85 0.0M
2021-03-24 9.95 10.20 9.60 9.90 0.0M
2021-03-23 9.60 10.10 9.50 9.95 0.1M
2021-03-22 9.20 10.10 9.20 9.65 0.2M
2021-03-19 9.10 9.60 8.90 9.20 0.0M
2021-03-18 9.85 9.85 9.00 9.45 0.0M
2021-03-17 9.00 9.40 9.00 9.05 0.0M
2021-03-16 9.95 9.95 9.00 9.15 0.0M
2021-03-15 10.45 10.45 9.25 9.50 0.1M
2021-03-12 10.15 10.15 9.05 9.65 0.1M
2021-03-10 8.50 9.35 8.40 9.25 0.0M
2021-03-09 8.65 9.00 8.00 8.50 0.0M
2021-03-08 8.85 9.35 8.55 8.80 0.0M
2021-03-05 9.20 9.20 8.70 8.85 0.0M
2021-03-04 9.10 9.10 8.55 8.75 0.0M
2021-03-03 8.55 9.40 8.45 9.10 0.0M
2021-03-02 9.05 9.05 8.50 8.90 0.0M
2021-03-01 8.80 9.00 8.00 8.80 0.0M
2021-02-26 8.80 8.95 8.40 8.60 0.0M
2021-02-25 8.85 8.90 8.55 8.65 0.0M
2021-02-24 9.00 9.00 8.40 8.55 0.0M
2021-02-23 8.85 8.95 8.10 8.65 0.0M
2021-02-22 8.70 8.90 8.30 8.50 0.0M
2021-02-19 8.85 9.05 8.65 8.80 0.0M
2021-02-18 8.65 8.85 8.50 8.80 0.0M
2021-02-17 9.25 9.25 8.10 8.65 0.1M
2021-02-16 9.35 9.35 8.65 8.80 0.0M
2021-02-15 9.45 9.45 8.80 8.95 0.0M
2021-02-12 9.35 9.40 8.90 9.25 0.0M
2021-02-11 9.20 9.20 8.90 9.05 0.0M
2021-02-10 9.60 9.60 9.00 9.20 0.0M
2021-02-09 9.50 9.50 9.00 9.20 0.0M
2021-02-08 8.90 9.55 8.90 9.15 0.0M
2021-02-05 9.20 9.60 9.00 9.15 0.0M
2021-02-04 8.90 9.40 8.65 9.20 0.0M
2021-02-03 9.55 9.55 8.90 9.05 0.0M
2021-02-02 9.55 9.55 9.00 9.10 0.0M
2021-02-01 9.20 9.40 8.55 9.10 0.0M
2021-01-29 8.80 9.20 8.80 9.00 0.0M
2021-01-28 8.90 9.20 8.75 8.80 0.0M
2021-01-27 9.25 9.40 8.80 8.90 0.0M
2021-01-25 9.60 9.60 9.20 9.25 0.0M
2021-01-22 9.95 9.95 9.35 9.60 0.0M
2021-01-21 9.50 9.95 9.50 9.60 0.0M
2021-01-20 10.00 10.00 9.35 9.85 0.0M
2021-01-19 9.75 10.00 9.50 9.80 0.0M
2021-01-18 9.55 9.90 9.45 9.75 0.0M
2021-01-15 9.50 9.95 9.50 9.55 0.0M
2021-01-14 9.65 10.20 9.60 9.95 0.0M
2021-01-13 10.00 10.00 9.65 9.90 0.0M
2021-01-12 10.40 10.40 9.60 10.00 0.0M
2021-01-11 10.20 10.30 9.95 10.05 0.0M
2021-01-08 10.40 10.50 10.10 10.10 0.0M
2021-01-07 10.00 10.15 9.50 10.10 0.0M
2021-01-06 10.00 10.00 9.95 9.95 0.0M
2021-01-05 9.80 10.00 9.80 9.95 0.0M
2021-01-04 10.00 10.00 9.75 9.80 0.0M
2021-01-01 9.75 9.95 9.40 9.75 0.0M