Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ 인도 →
1,005.30
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 908.95 908.95 908.95 908.95 0.0K
09:15 908.90 908.90 904.50 905.65 0.3K
09:16 910.45 912.80 905.55 906.35 0.5K
09:17 905.40 906.90 904.60 906.85 0.4K
09:18 906.65 906.65 903.05 903.05 0.0K
09:19 903.45 903.45 902.40 902.80 0.1K
09:20 901.70 902.20 901.70 901.75 0.3K
09:21 900.90 900.90 897.70 897.70 0.3K
09:22 896.65 898.85 895.00 898.85 0.5K
09:23 898.85 899.85 898.55 899.85 0.0K
09:24 900.40 900.40 896.30 896.40 0.1K
09:25 895.00 895.00 893.85 894.35 0.2K
09:26 894.65 896.80 894.65 896.80 0.2K
09:27 897.60 898.20 897.30 897.35 0.2K
09:28 897.30 898.25 897.00 897.85 0.4K
09:29 897.85 899.90 897.85 899.90 0.1K
09:30 899.55 900.35 898.00 898.00 0.4K
09:31 897.55 898.80 897.55 898.80 0.1K
09:33 897.10 900.00 897.10 900.00 0.1K
09:34 900.00 900.20 900.00 900.20 0.0K
09:35 901.10 901.70 899.85 901.70 0.2K
09:36 901.10 901.70 901.10 901.60 0.1K
09:37 902.65 902.65 902.45 902.45 0.0K
09:39 902.15 902.15 901.35 902.15 0.1K
09:40 902.45 903.50 902.25 902.25 0.0K
09:41 902.00 902.00 902.00 902.00 0.0K
09:42 901.95 901.95 901.70 901.70 0.0K
09:43 901.10 901.65 901.10 901.65 0.0K
09:44 901.60 901.60 901.35 901.35 0.0K
09:45 901.00 901.00 899.90 900.45 0.0K
09:46 899.90 900.50 898.80 898.80 0.2K
09:47 899.45 899.65 899.45 899.60 0.1K
09:48 899.55 899.55 899.55 899.55 0.1K
09:49 899.55 899.55 899.55 899.55 0.0K
09:50 899.00 899.30 897.60 897.60 0.0K
09:51 897.15 897.15 896.15 896.80 0.0K
09:52 896.00 896.70 896.00 896.70 0.1K
09:53 896.00 897.85 896.00 896.40 0.0K
09:54 897.05 897.05 896.20 896.20 0.1K
09:55 896.20 897.05 896.00 896.85 0.1K
09:56 896.80 896.80 896.00 896.15 0.1K
09:57 895.10 896.10 895.10 896.10 0.0K
09:58 895.10 896.05 895.05 896.05 0.0K
09:59 894.60 895.05 894.60 895.05 0.2K
10:00 895.05 895.85 894.60 894.60 0.1K
10:01 894.45 894.45 894.45 894.45 0.0K
10:02 894.10 894.75 894.10 894.75 0.0K
10:03 894.05 894.70 894.05 894.70 0.0K
10:04 894.70 894.70 894.00 894.40 0.2K
10:05 893.85 894.70 893.40 894.25 0.1K
10:06 894.25 894.25 893.20 894.20 0.0K
10:07 894.30 894.90 894.05 894.05 0.1K
10:08 894.00 894.00 893.00 893.55 0.3K
10:09 893.25 893.25 893.00 893.05 0.1K
10:10 893.00 893.00 892.45 893.00 0.1K
10:11 892.45 893.00 892.45 893.00 0.0K
10:12 892.45 892.45 892.45 892.45 0.1K
10:13 892.40 892.40 891.35 891.35 0.1K
10:14 891.80 891.80 891.80 891.80 0.0K
10:15 891.80 891.80 891.80 891.80 0.0K
10:16 892.15 892.85 891.90 891.90 0.3K
10:17 892.75 892.75 892.75 892.75 0.0K
10:18 892.85 892.85 892.85 892.85 0.0K
10:20 892.50 892.50 891.90 892.50 0.1K
10:21 891.95 891.95 891.95 891.95 0.0K
10:22 891.95 892.50 891.95 892.50 0.0K
10:23 891.95 892.40 891.95 892.40 0.1K
10:24 892.40 892.40 890.95 891.00 0.6K
10:25 891.00 891.00 890.15 890.15 0.1K
10:26 890.85 890.85 890.10 890.10 0.0K
10:27 890.40 890.40 890.00 890.00 0.4K
10:28 890.00 890.00 889.10 889.60 0.1K
10:29 889.55 889.55 888.25 888.25 0.0K
10:30 888.10 888.85 887.85 887.85 0.4K
10:31 887.85 889.20 887.85 889.20 0.1K
10:32 888.30 889.75 888.30 889.70 0.1K
10:33 888.85 889.80 888.85 888.85 0.0K
10:34 889.90 889.90 888.85 888.85 0.1K
10:36 889.85 889.85 889.05 889.05 0.0K
10:37 889.05 891.10 889.00 889.00 0.6K
10:38 888.70 890.30 888.00 890.30 0.5K
10:39 889.45 890.15 889.20 890.15 0.1K
10:40 889.30 889.30 889.30 889.30 0.0K
10:43 890.70 890.70 889.75 890.70 0.2K
10:44 890.70 890.80 889.95 890.80 0.0K
10:45 890.30 890.85 890.30 890.85 0.0K
10:46 890.85 891.05 890.25 890.80 0.1K
10:47 890.25 890.80 890.25 890.25 0.0K
10:48 890.25 890.85 890.25 890.85 0.0K
10:49 890.25 890.75 890.25 890.75 0.1K
10:50 890.25 893.85 890.25 893.85 0.5K
10:51 893.50 894.30 892.85 894.30 0.1K
10:52 894.30 894.60 893.40 894.50 0.2K
10:53 893.55 893.55 892.45 892.45 0.0K
10:54 892.25 892.90 891.85 891.85 0.0K
10:55 891.60 891.60 890.30 890.30 0.9K
10:56 890.30 891.00 890.25 891.00 0.0K
10:57 891.05 891.40 890.25 891.40 0.1K
10:58 890.65 891.80 890.65 890.70 0.0K
10:59 890.80 891.70 890.80 891.70 0.0K
11:00 891.00 891.70 891.00 891.40 0.0K
11:01 891.40 892.15 891.35 892.15 0.9K
11:02 891.30 891.30 891.05 891.05 0.0K
11:03 891.10 892.35 891.10 892.35 0.5K
11:04 891.80 893.85 891.80 893.85 0.3K
11:05 893.85 894.55 892.95 894.55 0.1K
11:06 894.75 894.75 893.60 894.70 0.1K
11:07 893.70 894.65 893.00 893.00 0.2K
11:08 892.35 893.40 892.30 893.40 0.1K
11:09 893.10 893.85 892.85 893.85 0.0K
11:10 893.25 893.90 893.25 893.85 0.0K
11:11 893.90 894.40 893.20 894.40 0.0K
11:12 893.70 894.75 893.55 894.65 0.0K
11:13 894.65 894.65 892.80 893.30 0.2K
11:14 892.75 893.80 892.75 893.80 0.1K
11:15 893.80 894.50 893.20 894.50 0.0K
11:16 894.40 894.45 893.35 894.45 0.1K
11:17 893.60 895.05 893.60 895.05 0.1K
11:18 894.90 894.90 893.40 894.15 0.1K
11:19 893.25 894.15 893.25 894.15 0.0K
11:20 893.30 894.90 893.30 894.90 0.0K
11:21 894.10 895.05 893.30 894.25 0.2K
11:22 893.25 894.35 893.25 894.05 0.1K
11:23 893.20 894.15 893.20 894.00 0.0K
11:24 893.25 894.05 893.20 893.80 0.1K
11:25 893.20 893.90 893.20 893.90 0.0K
11:26 893.95 894.60 893.30 894.55 0.1K
11:27 894.60 894.90 893.60 894.90 0.0K
11:28 893.95 895.00 893.95 895.00 0.0K
11:29 895.05 895.10 893.30 894.25 0.1K
11:30 893.00 893.90 891.10 891.10 0.5K
11:31 891.10 891.80 891.05 891.05 0.0K
11:32 891.85 892.00 891.85 892.00 0.0K
11:33 891.05 892.00 891.05 891.05 0.0K
11:34 892.30 892.75 891.20 891.75 0.1K
11:35 891.75 891.75 891.75 891.75 0.0K
11:36 892.00 892.65 892.00 892.25 0.7K
11:37 892.00 892.00 891.20 891.75 0.1K
11:38 891.20 891.70 891.20 891.65 0.0K
11:39 891.20 891.20 890.40 890.40 0.1K
11:40 890.40 890.60 890.25 890.25 0.1K
11:41 890.25 891.35 890.25 891.35 0.0K
11:42 891.45 891.45 890.55 891.30 0.8K
11:43 890.45 891.20 890.45 891.20 0.0K
11:44 890.25 890.85 890.25 890.55 0.1K
11:45 890.25 890.30 890.25 890.30 0.0K
11:46 890.30 890.80 890.25 890.75 0.0K
11:47 890.25 890.75 890.25 890.30 0.0K
11:48 890.25 891.20 890.25 890.70 0.1K
11:49 890.60 890.60 890.60 890.60 0.0K
11:50 891.15 891.15 891.15 891.15 0.0K
11:51 890.95 890.95 890.95 890.95 0.0K
11:52 890.25 890.95 890.25 890.25 0.0K
11:53 890.25 890.95 890.25 890.85 0.0K
11:54 890.55 891.50 890.25 891.50 0.0K
11:55 890.85 890.85 890.85 890.85 0.1K
11:56 890.25 890.80 890.25 890.55 0.0K
11:57 891.55 891.55 890.65 891.20 0.0K
11:58 891.15 891.15 890.35 890.35 0.0K
11:59 891.15 891.15 891.15 891.15 0.0K
12:00 890.65 891.20 890.55 890.55 1.0K
12:01 890.55 890.55 890.25 890.30 0.2K
12:02 890.25 890.30 890.25 890.30 0.1K
12:03 890.30 890.85 890.25 890.85 0.0K
12:04 890.85 890.85 890.25 890.25 0.0K
12:05 890.25 890.30 890.25 890.25 0.1K
12:07 890.30 891.15 890.30 890.95 0.0K
12:08 890.30 891.50 890.30 890.90 0.2K
12:09 890.85 890.85 890.85 890.85 0.0K
12:10 891.00 891.00 891.00 891.00 0.0K
12:11 891.00 891.05 890.25 891.05 0.0K
12:12 891.00 891.00 890.25 890.25 0.0K
12:13 890.85 890.85 890.25 890.25 0.1K
12:14 890.25 890.80 890.25 890.80 0.0K
12:15 890.80 890.85 890.80 890.85 0.0K
12:16 890.95 890.95 890.95 890.95 0.0K
12:17 890.80 891.00 890.80 890.80 0.0K
12:19 891.75 891.75 890.85 890.85 0.0K
12:20 891.90 891.90 890.85 891.80 0.0K
12:21 890.90 890.90 890.90 890.90 0.0K
12:22 890.85 892.00 890.80 892.00 0.1K
12:23 890.95 890.95 890.95 890.95 0.0K
12:24 891.55 892.25 890.85 892.25 0.0K
12:25 891.30 893.10 891.10 891.60 0.1K
12:26 891.10 891.90 891.10 891.60 0.0K
12:27 891.85 891.85 891.85 891.85 0.0K
12:28 890.85 891.70 890.85 890.90 0.0K
12:29 890.85 891.70 890.85 890.85 0.0K
12:30 891.65 891.65 891.65 891.65 0.0K
12:31 891.05 891.65 891.05 891.05 0.0K
12:32 891.75 891.75 891.75 891.75 0.0K
12:33 891.80 892.00 891.00 891.75 0.0K
12:34 890.90 892.05 890.90 891.45 0.0K
12:37 890.80 890.80 890.25 890.25 0.0K
12:38 890.95 891.40 890.30 890.30 0.0K
12:39 890.55 891.50 890.55 891.50 0.0K
12:40 890.50 891.15 890.30 891.15 0.0K
12:41 891.50 891.50 890.35 891.20 0.0K
12:42 891.20 891.20 890.25 891.05 0.1K
12:43 890.30 890.85 890.10 890.85 0.0K
12:44 890.25 890.25 890.25 890.25 0.0K
12:45 890.25 890.25 890.25 890.25 0.0K
12:46 890.85 890.85 890.25 890.25 0.0K
12:49 890.85 890.85 890.25 890.25 0.0K
12:50 890.85 890.85 890.25 890.25 0.0K
12:51 890.25 890.75 890.25 890.25 0.1K
12:52 890.75 890.75 890.75 890.75 0.1K
12:53 890.75 890.75 890.25 890.25 0.0K
12:54 890.75 890.75 890.25 890.25 0.0K
12:55 890.75 890.75 890.25 890.25 0.0K
12:56 890.75 890.75 890.25 890.25 0.1K
12:57 890.75 890.75 890.75 890.75 0.0K
12:58 890.25 890.95 890.25 890.95 0.1K
12:59 890.95 890.95 890.25 890.25 0.0K
13:00 890.85 890.85 890.85 890.85 0.0K
13:01 890.85 891.00 890.25 891.00 0.0K
13:02 891.00 891.05 890.30 891.05 0.0K
13:03 890.25 890.35 890.25 890.30 0.9K
13:04 890.25 890.30 890.25 890.30 0.2K
13:05 890.30 890.30 890.25 890.25 0.0K
13:07 890.30 890.30 890.25 890.25 0.0K
13:08 890.30 890.60 890.20 890.60 1.6K
13:09 890.60 890.65 890.30 890.30 0.4K
13:10 890.65 891.85 890.30 890.90 0.1K
13:11 891.45 892.00 890.50 891.80 0.3K
13:12 890.75 891.35 890.50 891.20 0.1K
13:13 891.10 891.10 891.10 891.10 0.0K
13:14 891.10 891.10 890.30 890.30 0.1K
13:15 890.30 890.75 890.30 890.30 0.1K
13:16 890.30 890.80 890.30 890.80 0.0K
13:17 890.30 891.30 890.30 890.60 0.1K
13:20 890.60 891.00 890.60 891.00 0.0K
13:21 890.60 891.50 890.60 890.70 0.0K
13:22 890.80 890.80 890.80 890.80 0.0K
13:25 891.40 891.40 891.40 891.40 0.0K
13:27 891.40 891.40 890.60 890.60 0.0K
13:28 890.70 891.40 890.70 891.40 0.0K
13:29 890.60 891.40 890.60 890.75 0.0K
13:31 891.40 891.45 890.75 891.45 0.0K
13:33 891.45 891.45 890.70 890.70 0.0K
13:34 891.45 891.45 890.65 890.65 0.0K
13:35 890.65 890.70 890.65 890.65 0.0K
13:36 890.75 890.75 890.65 890.65 0.1K
13:37 890.65 890.75 890.65 890.65 0.0K
13:38 890.65 890.65 890.30 890.30 0.1K
13:39 890.30 890.55 890.30 890.30 0.0K
13:40 890.55 890.60 890.25 890.25 0.1K
13:41 890.25 890.60 890.25 890.25 0.0K
13:42 890.60 890.65 890.25 890.25 0.1K
13:43 890.65 890.65 890.25 890.25 0.0K
13:44 890.65 890.65 890.25 890.25 0.1K
13:45 890.65 890.65 890.25 890.25 0.8K
13:46 890.25 890.55 890.25 890.55 2.8K
13:47 890.25 890.65 890.25 890.25 0.3K
13:48 890.65 890.65 890.25 890.25 0.1K
13:49 890.25 890.65 890.25 890.65 0.1K
13:50 890.65 890.65 890.25 890.25 0.1K
13:51 890.25 890.65 890.25 890.65 0.0K
13:52 888.60 889.05 885.35 888.00 2.5K
13:53 888.00 888.00 887.75 887.75 0.0K
13:54 887.70 887.75 887.70 887.70 0.1K
13:56 887.70 887.75 887.70 887.70 0.0K
13:57 887.80 887.80 887.05 887.05 0.0K
13:58 886.75 887.05 886.75 887.05 0.1K
13:59 885.50 886.80 885.50 886.25 0.0K
14:00 886.30 886.70 886.30 886.70 0.0K
14:01 886.30 886.30 886.30 886.30 0.1K
14:02 887.45 887.45 887.30 887.30 0.3K
14:03 887.30 887.30 886.35 886.35 0.1K
14:04 886.85 887.15 886.35 887.10 0.0K
14:05 887.10 887.10 887.10 887.10 0.0K
14:06 886.35 886.35 885.10 885.10 0.5K
14:07 885.10 885.80 885.10 885.80 0.1K
14:08 885.80 885.80 885.80 885.80 0.0K
14:09 885.05 885.80 885.05 885.80 0.0K
14:10 885.80 885.80 885.00 885.80 0.0K
14:11 885.80 885.80 885.80 885.80 0.0K
14:12 885.80 885.85 885.80 885.85 0.2K
14:13 885.85 885.85 885.85 885.85 0.0K
14:14 885.85 885.95 885.85 885.95 0.1K
14:16 885.85 885.85 885.85 885.85 0.0K
14:17 885.85 885.85 885.85 885.85 0.0K
14:18 885.90 885.90 885.85 885.85 0.0K
14:19 885.95 885.95 885.10 885.10 0.0K
14:20 884.15 886.85 884.15 886.85 2.8K
14:21 886.80 886.80 885.80 886.55 0.1K
14:22 886.50 886.50 886.45 886.45 0.0K
14:23 885.95 886.00 885.75 885.75 0.0K
14:24 885.80 885.85 885.80 885.85 0.1K
14:25 885.85 885.85 885.85 885.85 0.0K
14:26 885.85 885.85 885.85 885.85 0.0K
14:27 886.00 886.00 885.05 885.30 0.0K
14:28 885.30 886.60 885.30 886.55 0.1K
14:29 886.60 886.60 886.60 886.60 0.0K
14:30 885.90 886.60 885.90 886.55 0.0K
14:31 885.65 885.65 885.65 885.65 0.0K
14:32 886.55 886.55 886.00 886.00 0.0K
14:33 885.85 885.85 885.85 885.85 0.0K
14:34 885.00 886.05 885.00 885.80 0.3K
14:35 884.60 885.45 884.60 885.45 0.1K
14:36 885.45 885.45 885.10 885.10 0.0K
14:37 884.50 885.10 884.50 884.95 0.1K
14:38 884.95 884.95 884.30 884.95 0.2K
14:39 885.00 885.00 885.00 885.00 0.0K
14:40 884.25 884.25 884.25 884.25 0.1K
14:41 884.20 884.85 884.20 884.85 0.1K
14:42 884.85 884.85 884.85 884.85 0.0K
14:43 884.25 884.85 884.25 884.85 0.0K
14:44 884.85 884.85 884.85 884.85 0.0K
14:45 884.85 884.85 884.85 884.85 0.0K
14:46 884.20 884.20 884.20 884.20 0.0K
14:47 887.40 887.40 886.55 886.70 6.0K
14:48 885.95 886.65 885.95 886.60 0.1K
14:50 886.65 886.65 885.75 885.75 0.1K
14:51 886.65 886.65 885.75 885.75 0.0K
14:52 886.70 886.70 885.25 885.25 0.2K
14:53 885.80 885.80 885.75 885.75 0.0K
14:54 885.70 887.10 885.70 887.10 0.5K
14:55 887.05 887.05 886.10 886.10 0.0K
14:56 886.45 886.45 886.45 886.45 0.0K
14:57 885.50 886.20 884.10 884.10 0.6K
14:58 885.25 885.35 885.25 885.35 0.1K
14:59 886.10 886.10 886.10 886.10 0.1K
15:00 885.85 885.85 885.85 885.85 0.0K
15:01 885.35 885.35 884.15 884.15 0.8K
15:02 884.15 884.90 884.05 884.05 0.2K
15:03 884.85 884.85 884.85 884.85 0.0K
15:04 884.85 884.85 884.05 884.05 0.0K
15:05 884.80 884.85 884.80 884.85 0.0K
15:06 884.00 885.10 884.00 885.10 0.3K
15:07 885.05 885.90 885.05 885.90 0.0K
15:08 885.90 885.90 885.90 885.90 0.0K
15:09 885.90 885.90 885.90 885.90 0.1K
15:10 885.50 885.50 885.05 885.05 0.3K
15:11 885.25 885.25 885.25 885.25 0.0K
15:12 885.05 886.75 885.05 886.75 0.3K
15:13 887.65 888.00 886.75 888.00 0.1K
15:14 888.00 888.00 888.00 888.00 0.0K
15:15 887.30 888.00 887.30 887.70 0.6K
15:16 886.35 886.35 885.30 886.10 0.4K
15:17 885.00 885.80 885.00 885.80 0.3K
15:18 885.80 885.80 884.00 884.00 0.6K
15:19 883.70 885.00 882.90 882.90 3.0K
15:20 882.00 883.40 880.00 880.00 3.0K
15:21 880.95 880.95 878.80 879.95 1.0K
15:22 879.95 882.85 879.95 880.90 1.0K
15:23 881.40 881.40 880.00 880.00 0.2K
15:24 881.25 882.05 880.10 882.05 0.5K
15:25 885.00 885.00 882.45 884.05 0.1K
15:26 883.80 883.80 882.10 882.10 0.0K
15:27 882.90 884.60 882.10 884.60 0.4K
15:28 886.70 886.70 886.35 886.35 0.7K
15:29 885.30 885.30 878.80 882.90 1.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음