Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ 인도 →
1,013.05
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 914.00 914.00 914.00 914.00 0.1K
09:15 914.40 915.00 909.70 909.70 0.8K
09:16 910.60 911.15 909.00 909.60 0.5K
09:17 910.45 911.25 909.80 910.25 0.5K
09:18 909.15 909.15 907.20 908.30 0.5K
09:19 908.25 908.25 906.35 906.75 0.1K
09:20 906.05 906.05 903.60 903.60 0.7K
09:21 902.20 903.05 900.85 902.00 1.8K
09:22 904.30 904.45 903.75 904.40 0.3K
09:23 904.25 905.75 903.40 905.75 0.2K
09:24 906.20 906.20 905.10 905.30 0.2K
09:25 905.00 906.20 905.00 906.10 0.1K
09:26 906.10 907.40 905.25 907.40 0.2K
09:27 907.85 907.85 904.05 905.10 0.6K
09:28 905.10 905.10 904.20 904.70 0.0K
09:29 903.85 905.40 903.85 905.40 0.1K
09:30 906.50 906.50 906.45 906.45 0.0K
09:31 906.25 906.30 905.50 906.30 0.1K
09:32 906.35 906.35 906.30 906.30 0.0K
09:33 906.35 906.35 905.70 906.05 0.1K
09:34 906.05 906.05 905.80 905.80 0.0K
09:35 906.05 908.00 906.05 908.00 0.1K
09:36 908.55 910.25 908.55 910.25 0.3K
09:37 911.70 911.70 910.70 910.70 0.1K
09:38 912.65 914.05 912.65 914.05 0.3K
09:39 913.65 913.65 912.90 912.95 0.1K
09:40 913.55 913.55 911.70 912.00 0.1K
09:41 911.60 911.60 911.60 911.60 0.0K
09:42 912.00 912.00 912.00 912.00 0.0K
09:43 911.85 912.05 911.85 911.85 0.1K
09:44 910.85 910.85 910.85 910.85 0.0K
09:45 911.50 911.50 911.50 911.50 0.0K
09:46 910.70 910.70 910.35 910.35 0.1K
09:47 910.00 910.85 910.00 910.85 0.0K
09:48 910.85 910.85 910.05 910.05 0.1K
09:49 910.00 910.55 910.00 910.05 0.1K
09:50 911.55 912.20 911.55 912.00 0.3K
09:51 911.00 912.05 909.90 909.90 1.4K
09:52 909.45 910.25 909.45 910.25 0.0K
09:53 910.25 910.25 909.70 909.85 0.0K
09:54 909.95 909.95 909.95 909.95 0.0K
09:55 909.95 910.40 909.95 909.95 0.0K
09:56 908.65 908.85 908.00 908.00 0.3K
09:57 908.00 908.10 908.00 908.10 0.0K
09:58 909.05 910.05 909.05 910.05 0.2K
09:59 909.10 909.10 909.10 909.10 0.1K
10:01 909.95 909.95 908.95 908.95 0.1K
10:02 909.65 909.75 909.65 909.75 0.0K
10:03 909.15 909.15 909.15 909.15 0.0K
10:04 909.20 909.70 909.20 909.70 0.0K
10:05 910.00 910.80 909.00 909.00 0.7K
10:06 908.65 909.00 908.60 908.60 0.0K
10:08 908.65 908.80 908.60 908.80 0.1K
10:09 908.95 908.95 908.95 908.95 0.0K
10:10 908.35 908.35 907.00 907.00 0.9K
10:11 907.25 907.25 907.25 907.25 0.0K
10:12 906.85 906.90 906.85 906.90 0.0K
10:13 907.55 907.55 907.55 907.55 0.0K
10:14 907.10 907.10 907.10 907.10 0.2K
10:15 907.05 907.05 906.20 906.20 0.1K
10:16 906.20 906.70 906.15 906.70 0.1K
10:17 906.20 906.20 906.20 906.20 0.0K
10:18 906.05 906.10 905.95 906.10 0.2K
10:19 906.10 906.85 906.10 906.85 0.1K
10:20 907.60 908.15 907.60 908.15 0.0K
10:21 908.45 908.50 908.30 908.50 0.0K
10:22 908.10 908.10 908.10 908.10 0.0K
10:23 908.50 908.50 908.50 908.50 0.0K
10:24 907.90 907.90 907.85 907.85 0.0K
10:25 908.25 908.95 908.20 908.20 0.2K
10:26 908.80 909.00 908.80 909.00 0.2K
10:27 908.65 908.85 907.90 908.85 0.0K
10:28 908.85 908.85 908.25 908.25 0.1K
10:29 908.30 908.30 908.20 908.20 0.1K
10:30 908.75 908.75 908.00 908.00 0.0K
10:32 908.20 909.20 908.20 909.20 0.1K
10:33 909.20 910.00 909.20 910.00 0.0K
10:34 910.35 910.65 910.35 910.65 0.1K
10:35 910.65 910.75 910.65 910.75 0.1K
10:36 910.75 913.10 910.15 913.10 0.2K
10:37 915.00 915.00 912.60 914.00 1.8K
10:38 913.45 914.05 911.55 912.05 0.4K
10:39 911.85 912.10 911.15 911.50 0.0K
10:40 910.15 910.15 910.15 910.15 0.1K
10:41 910.20 911.05 910.20 910.85 0.1K
10:42 910.00 910.50 910.00 910.50 0.0K
10:43 910.00 910.35 910.00 910.35 0.1K
10:44 909.35 909.35 908.10 908.10 0.2K
10:45 909.85 910.10 909.85 910.10 0.2K
10:46 909.85 910.00 909.65 910.00 0.0K
10:47 910.00 910.00 908.70 908.70 0.5K
10:48 908.75 909.65 908.75 909.65 0.1K
10:49 909.85 909.85 909.80 909.80 0.0K
10:50 909.20 909.20 909.20 909.20 0.0K
10:52 909.60 909.60 909.60 909.60 0.0K
10:53 909.60 910.00 909.60 910.00 0.0K
10:54 910.00 910.35 909.60 910.35 0.1K
10:55 910.40 910.70 910.25 910.25 0.3K
10:57 910.30 910.60 910.30 910.60 0.0K
10:58 910.25 910.25 910.25 910.25 0.0K
10:59 910.45 910.55 910.45 910.55 0.0K
11:00 910.55 910.55 910.05 910.05 0.1K
11:01 910.00 910.00 910.00 910.00 0.0K
11:02 910.45 910.45 910.00 910.45 0.0K
11:03 910.45 910.45 910.45 910.45 0.1K
11:04 910.45 910.60 910.45 910.60 0.0K
11:05 910.60 910.90 910.20 910.20 0.0K
11:06 910.25 910.90 910.15 910.90 0.1K
11:07 910.75 910.75 910.05 910.05 0.1K
11:08 910.00 910.50 910.00 910.50 0.1K
11:09 910.90 910.90 910.90 910.90 0.0K
11:10 911.00 911.00 910.00 910.00 0.1K
11:11 909.95 909.95 909.95 909.95 0.2K
11:12 908.85 908.85 908.15 908.15 2.3K
11:13 908.85 908.85 908.15 908.85 0.0K
11:14 908.20 908.20 907.90 907.90 0.0K
11:15 908.15 909.30 908.15 909.30 0.1K
11:16 909.75 909.80 909.75 909.80 0.0K
11:17 911.40 911.40 910.00 910.00 0.3K
11:18 910.45 910.80 909.80 910.80 0.1K
11:20 911.15 911.15 911.15 911.15 0.0K
11:22 911.20 911.20 911.20 911.20 0.1K
11:23 911.00 913.00 911.00 913.00 0.7K
11:24 912.05 912.15 912.05 912.15 0.0K
11:25 912.45 912.50 911.60 912.50 0.1K
11:26 912.35 912.35 911.60 912.05 0.0K
11:27 911.95 911.95 911.25 911.70 0.1K
11:28 910.05 910.05 910.05 910.05 0.1K
11:29 910.85 910.85 910.00 910.00 0.2K
11:30 910.00 910.65 910.00 910.65 0.0K
11:31 910.70 910.70 910.70 910.70 0.2K
11:32 910.70 911.95 910.70 911.95 0.2K
11:34 911.80 911.80 910.70 910.70 0.0K
11:35 910.05 910.05 910.05 910.05 0.0K
11:37 910.85 910.85 910.85 910.85 0.0K
11:38 911.30 911.30 911.30 911.30 0.0K
11:39 911.45 911.45 911.45 911.45 0.0K
11:40 911.70 911.95 911.40 911.40 0.0K
11:41 911.85 911.85 911.85 911.85 0.0K
11:42 910.85 910.85 910.60 910.60 0.0K
11:43 911.95 911.95 911.95 911.95 0.2K
11:44 911.90 911.90 911.90 911.90 0.0K
11:45 911.80 911.90 911.80 911.90 0.0K
11:46 911.55 912.00 911.55 912.00 0.3K
11:47 911.90 911.90 911.90 911.90 0.0K
11:48 912.25 912.25 912.25 912.25 0.1K
11:49 912.45 912.45 911.35 911.35 0.0K
11:50 912.05 912.05 911.25 911.25 0.0K
11:51 910.55 910.55 910.55 910.55 0.1K
11:52 910.50 910.50 910.05 910.05 0.1K
11:53 911.00 911.00 911.00 911.00 0.0K
11:54 911.00 911.00 911.00 911.00 0.0K
11:55 911.15 911.15 911.15 911.15 0.0K
11:56 911.40 911.40 911.40 911.40 0.0K
11:57 911.95 913.45 911.95 913.45 0.7K
11:58 912.10 912.10 910.80 910.80 0.1K
11:59 910.00 910.00 908.35 909.15 0.3K
12:00 908.35 908.85 908.35 908.85 0.2K
12:01 908.40 908.40 908.40 908.40 0.2K
12:02 908.75 908.75 908.00 908.00 0.0K
12:03 908.00 908.00 908.00 908.00 0.1K
12:04 907.90 908.85 907.90 908.85 0.2K
12:05 908.10 908.10 907.20 907.20 0.1K
12:06 907.70 907.70 907.70 907.70 0.0K
12:07 908.60 908.60 908.60 908.60 0.0K
12:08 909.10 910.40 909.10 910.40 0.5K
12:09 908.70 908.90 908.70 908.90 0.1K
12:10 909.75 909.75 909.75 909.75 0.0K
12:11 909.70 909.70 909.70 909.70 0.0K
12:12 909.85 909.85 909.30 909.30 0.0K
12:13 909.95 909.95 909.30 909.30 0.0K
12:14 910.20 912.00 909.35 912.00 2.0K
12:15 911.80 911.80 910.95 911.80 0.0K
12:17 911.80 911.95 911.35 911.35 0.0K
12:18 911.95 911.95 911.00 911.15 0.2K
12:19 910.50 911.00 910.50 911.00 0.2K
12:20 911.25 911.25 911.25 911.25 0.0K
12:21 911.25 911.25 911.25 911.25 0.0K
12:22 910.55 910.55 910.05 910.05 0.1K
12:23 909.75 910.95 909.75 910.95 0.3K
12:24 911.45 913.85 911.45 913.15 0.1K
12:25 913.85 914.20 913.10 914.20 0.1K
12:26 914.30 914.50 914.25 914.25 0.1K
12:27 914.20 914.20 913.85 914.05 0.1K
12:28 914.05 914.10 913.00 914.00 0.1K
12:29 914.10 914.50 913.80 914.50 0.6K
12:30 914.50 914.50 914.50 914.50 0.1K
12:31 914.50 915.00 914.50 914.55 0.3K
12:32 914.95 915.00 914.95 914.95 0.1K
12:33 915.00 915.00 914.95 915.00 0.1K
12:34 914.85 914.85 914.85 914.85 0.1K
12:35 914.80 914.95 914.75 914.95 0.1K
12:36 915.00 915.00 915.00 915.00 0.1K
12:37 915.00 915.00 914.30 914.80 0.1K
12:38 914.80 914.85 914.80 914.85 0.1K
12:39 915.00 915.00 914.50 915.00 0.4K
12:40 915.00 915.00 914.45 915.00 0.1K
12:41 915.00 915.00 914.85 914.85 0.1K
12:42 914.85 915.00 914.85 915.00 0.1K
12:43 915.00 915.00 914.85 915.00 0.1K
12:44 915.00 915.00 914.85 914.85 0.1K
12:45 914.85 914.85 914.45 914.45 0.1K
12:46 914.45 914.45 913.55 914.35 0.1K
12:47 914.35 914.55 913.85 913.85 0.1K
12:48 914.40 914.80 914.40 914.55 0.1K
12:49 914.65 914.65 914.45 914.65 0.1K
12:50 914.55 914.65 914.55 914.65 0.1K
12:51 914.65 914.70 914.65 914.70 0.1K
12:52 914.70 914.80 914.70 914.80 0.1K
12:53 914.15 914.85 914.10 914.10 0.1K
12:54 914.10 914.85 914.10 914.85 0.1K
12:55 914.85 914.85 914.85 914.85 0.1K
12:56 914.90 915.00 914.55 914.55 0.3K
12:57 914.00 914.85 913.20 914.85 0.3K
12:58 914.80 914.80 913.75 913.75 0.1K
12:59 914.75 914.85 913.80 913.85 2.1K
13:00 913.90 915.00 913.90 914.85 0.3K
13:01 914.75 914.80 914.00 914.80 0.1K
13:02 914.80 914.90 914.80 914.90 0.1K
13:03 914.85 915.00 914.85 914.85 0.1K
13:04 914.85 915.00 914.00 914.45 0.2K
13:05 914.45 915.00 914.45 915.00 0.2K
13:06 915.00 915.00 915.00 915.00 0.1K
13:07 915.00 915.00 915.00 915.00 0.2K
13:08 915.00 915.00 914.50 914.50 0.3K
13:09 914.50 915.00 914.50 915.00 0.1K
13:10 915.00 915.00 913.95 914.60 0.1K
13:11 914.60 914.85 914.50 914.85 0.2K
13:12 914.85 915.00 914.35 915.00 0.3K
13:13 915.00 915.00 915.00 915.00 0.3K
13:14 915.00 915.00 915.00 915.00 0.1K
13:15 915.00 915.00 914.35 915.00 0.1K
13:16 915.00 915.00 915.00 915.00 0.1K
13:17 915.00 915.00 915.00 915.00 0.1K
13:18 915.00 915.00 914.95 914.95 0.1K
13:19 914.65 915.00 914.65 915.00 0.2K
13:20 914.50 915.00 914.50 915.00 0.1K
13:21 915.00 915.00 914.30 914.70 0.1K
13:22 914.70 914.85 914.00 914.85 0.1K
13:23 914.85 915.00 914.85 915.00 0.1K
13:24 915.00 915.00 915.00 915.00 0.1K
13:25 914.85 915.00 914.85 915.00 0.1K
13:26 915.00 915.00 915.00 915.00 0.1K
13:27 915.00 915.00 915.00 915.00 0.0K
13:28 915.00 915.00 914.05 914.80 0.1K
13:29 914.80 914.90 914.30 914.90 0.1K
13:30 914.95 914.95 913.85 914.60 0.1K
13:31 914.75 914.85 913.50 914.85 0.1K
13:32 914.80 914.85 914.80 914.85 0.0K
13:33 915.00 915.00 915.00 915.00 0.1K
13:34 915.00 915.00 915.00 915.00 0.0K
13:35 915.00 915.00 914.05 914.80 0.1K
13:36 914.80 915.00 914.80 915.00 0.0K
13:37 915.00 915.00 915.00 915.00 0.0K
13:38 915.00 915.00 914.80 915.00 0.1K
13:39 915.00 915.00 915.00 915.00 0.0K
13:40 915.00 915.00 914.80 914.85 0.1K
13:41 914.85 914.85 914.80 914.85 0.1K
13:42 914.85 914.90 914.85 914.85 0.0K
13:43 914.85 914.85 914.80 914.80 0.0K
13:44 914.85 914.85 914.20 914.75 0.0K
13:45 914.75 914.85 914.75 914.85 0.0K
13:46 914.85 914.95 914.85 914.95 0.1K
13:47 914.95 915.00 914.95 915.00 0.0K
13:48 915.00 915.00 915.00 915.00 0.1K
13:49 915.00 915.00 915.00 915.00 0.1K
13:50 915.00 915.00 915.00 915.00 0.1K
13:51 915.00 915.00 915.00 915.00 0.0K
13:52 915.00 915.00 914.35 915.00 0.3K
13:53 915.00 915.00 914.55 915.00 0.0K
13:54 915.00 915.00 915.00 915.00 0.2K
13:55 915.00 915.00 914.35 915.00 0.0K
13:56 915.00 915.00 915.00 915.00 0.0K
13:57 915.00 915.00 915.00 915.00 0.0K
13:58 915.00 915.00 914.25 914.25 0.2K
13:59 914.85 915.00 914.85 914.95 0.0K
14:00 914.95 915.00 914.95 915.00 0.0K
14:01 914.95 915.00 914.85 915.00 0.0K
14:02 915.00 915.00 914.30 915.00 0.1K
14:03 915.00 915.00 915.00 915.00 0.0K
14:04 914.95 914.95 914.25 914.95 0.0K
14:05 914.95 914.95 914.85 914.90 0.0K
14:06 914.95 915.00 914.85 914.85 0.9K
14:07 915.00 915.00 914.40 914.40 0.3K
14:08 914.40 915.00 914.40 915.00 0.1K
14:09 915.00 915.00 914.85 914.95 0.1K
14:10 915.00 915.00 915.00 915.00 0.1K
14:11 915.00 915.00 915.00 915.00 0.0K
14:12 915.00 915.00 915.00 915.00 0.0K
14:13 915.00 915.00 914.10 914.80 0.1K
14:14 914.80 915.00 914.25 914.85 0.1K
14:15 914.85 915.00 914.10 915.00 2.9K
14:16 915.00 915.00 914.85 915.00 0.1K
14:17 914.85 915.00 914.85 915.00 0.1K
14:18 914.95 914.95 914.85 914.95 0.0K
14:19 914.95 915.00 914.40 914.40 0.6K
14:20 914.40 914.65 914.40 914.65 0.0K
14:21 914.60 915.05 914.55 914.55 1.3K
14:22 914.55 914.90 914.55 914.90 0.1K
14:23 915.00 915.00 915.00 915.00 0.1K
14:24 915.00 915.00 915.00 915.00 0.1K
14:25 915.00 915.00 915.00 915.00 0.1K
14:26 915.00 915.00 914.60 914.90 0.1K
14:27 915.00 915.00 915.00 915.00 0.1K
14:28 915.00 915.00 915.00 915.00 0.0K
14:29 914.80 915.00 914.00 915.00 0.3K
14:30 915.00 915.00 914.00 914.80 0.1K
14:31 914.80 914.85 914.80 914.85 0.0K
14:32 914.85 914.90 914.35 914.90 0.1K
14:33 914.35 914.90 914.35 914.90 0.1K
14:34 914.50 915.00 914.50 915.00 0.1K
14:35 915.00 915.00 914.50 915.00 0.0K
14:36 915.00 915.00 914.15 914.15 0.2K
14:37 914.05 914.75 914.05 914.75 0.1K
14:38 914.75 914.90 914.20 914.90 0.0K
14:39 914.90 914.90 914.10 914.80 0.1K
14:40 914.75 914.80 914.75 914.80 0.0K
14:41 914.80 914.85 914.75 914.85 0.1K
14:42 914.25 914.85 914.25 914.85 0.0K
14:43 914.85 914.85 914.85 914.85 0.1K
14:44 914.10 914.90 914.10 914.90 0.1K
14:45 914.90 914.95 914.90 914.95 0.1K
14:46 914.95 915.00 914.95 915.00 0.8K
14:47 915.00 915.00 914.45 915.00 0.2K
14:48 915.00 915.00 915.00 915.00 0.1K
14:49 915.00 915.00 914.50 914.50 0.3K
14:50 914.50 914.50 914.50 914.50 0.1K
14:51 914.50 914.50 914.15 914.50 0.0K
14:52 914.50 914.50 914.50 914.50 0.1K
14:53 914.50 914.90 914.50 914.85 0.0K
14:54 914.85 914.85 914.25 914.25 0.1K
14:55 914.25 914.25 914.15 914.25 0.1K
14:56 914.25 914.25 914.25 914.25 0.0K
14:57 914.25 914.45 914.00 914.45 0.1K
14:58 914.95 914.95 914.15 914.70 1.1K
14:59 914.65 914.75 914.65 914.75 0.0K
15:00 914.50 915.00 914.50 915.00 0.1K
15:01 914.95 914.95 914.50 914.50 0.1K
15:02 914.80 914.80 914.80 914.80 0.1K
15:03 914.80 915.00 914.50 914.50 0.1K
15:04 914.85 914.85 914.80 914.85 0.0K
15:05 914.85 914.90 914.25 914.80 0.1K
15:06 914.80 915.00 914.80 914.95 0.0K
15:07 915.00 915.00 915.00 915.00 0.1K
15:08 915.00 915.00 915.00 915.00 0.1K
15:09 915.00 915.00 914.25 914.25 4.2K
15:10 914.25 915.00 914.25 915.00 0.3K
15:11 915.00 915.00 914.95 915.00 0.1K
15:12 915.00 915.00 914.35 914.35 0.1K
15:13 914.80 914.80 914.00 914.50 0.9K
15:14 914.00 914.00 913.10 913.95 0.2K
15:15 913.00 913.70 912.35 912.35 0.8K
15:16 913.10 913.80 912.45 913.75 0.4K
15:17 913.75 914.35 913.75 914.05 0.6K
15:18 914.05 914.20 914.05 914.20 0.1K
15:19 914.20 914.20 914.00 914.00 0.3K
15:20 914.00 914.75 913.55 914.75 0.8K
15:21 915.00 915.00 914.95 915.00 0.5K
15:22 915.00 915.00 914.80 915.00 0.3K
15:23 915.00 915.00 915.00 915.00 0.6K
15:24 915.00 915.00 914.35 915.00 0.3K
15:25 915.00 915.00 914.95 914.95 0.2K
15:26 914.95 915.00 914.95 915.00 0.3K
15:27 915.00 915.00 914.90 914.95 0.6K
15:28 914.65 915.00 914.65 915.00 0.3K
15:29 914.95 915.00 914.85 914.85 0.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음