Sundram Fasteners Ltd (SNFS)

SNFS
🏛️ 인도 →
1,013.05
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 909.95 909.95 909.95 909.95 0.2K
09:15 912.30 924.90 912.05 922.70 0.9K
09:16 923.65 924.05 918.10 920.05 0.7K
09:17 922.45 923.85 917.55 919.80 0.4K
09:18 921.45 923.30 920.50 921.70 0.6K
09:19 921.70 924.95 921.70 924.95 0.6K
09:20 923.90 928.80 921.95 928.80 3.7K
09:21 931.20 931.90 928.45 928.45 1.6K
09:22 928.20 929.80 927.45 928.15 0.2K
09:23 926.55 930.45 926.55 926.85 3.9K
09:24 926.25 929.20 926.25 929.05 0.5K
09:25 927.65 932.75 927.65 932.75 0.6K
09:26 932.40 932.45 928.65 928.65 0.6K
09:27 930.80 931.00 930.75 930.75 0.1K
09:28 930.20 931.15 930.00 930.00 0.1K
09:29 929.60 932.20 929.60 932.20 0.4K
09:30 934.80 935.00 934.20 935.00 0.5K
09:31 935.85 936.15 934.60 934.60 0.1K
09:32 934.20 934.45 933.05 933.10 0.3K
09:33 933.75 933.85 933.75 933.85 0.1K
09:34 933.00 935.25 933.00 935.25 0.2K
09:35 935.00 935.90 935.00 935.75 0.0K
09:36 935.80 936.60 935.75 935.75 1.2K
09:37 935.80 935.80 935.00 935.00 0.2K
09:38 934.45 935.25 934.15 935.25 0.2K
09:39 934.05 934.05 931.00 931.00 0.1K
09:40 932.25 932.25 930.55 930.70 0.1K
09:41 931.85 932.25 929.90 932.25 0.2K
09:42 931.15 931.55 930.10 931.05 0.1K
09:43 930.10 931.20 930.00 930.80 0.1K
09:44 930.75 930.80 930.75 930.80 0.0K
09:45 930.00 930.65 929.10 929.70 0.1K
09:46 931.50 932.65 931.50 932.60 0.2K
09:47 931.50 931.50 929.35 930.00 0.1K
09:48 930.00 930.00 930.00 930.00 0.0K
09:49 930.35 930.35 930.00 930.00 0.0K
09:50 930.60 931.00 930.20 931.00 2.9K
09:51 930.65 931.65 930.25 930.25 0.4K
09:52 930.65 930.65 929.20 929.20 0.7K
09:53 929.85 929.85 928.65 929.75 0.0K
09:54 928.55 929.25 927.65 929.00 0.2K
09:55 928.00 928.00 927.35 927.35 1.5K
09:56 927.00 930.30 927.00 930.30 3.0K
09:57 928.85 931.80 928.85 931.40 0.1K
09:58 930.45 930.45 930.45 930.45 0.0K
09:59 932.65 932.65 931.50 931.55 0.1K
10:00 930.55 930.55 930.30 930.30 0.0K
10:01 931.35 931.80 930.30 930.30 0.1K
10:02 930.85 931.25 930.85 931.25 0.0K
10:03 931.35 931.90 931.05 931.45 0.1K
10:04 932.05 932.65 932.05 932.65 0.0K
10:05 932.00 932.45 932.00 932.45 0.1K
10:06 931.25 931.25 931.20 931.20 0.1K
10:07 931.20 931.20 930.60 930.60 0.1K
10:08 930.45 930.45 930.45 930.45 0.0K
10:09 930.45 931.50 930.45 931.00 0.1K
10:10 931.00 931.40 930.50 930.50 0.0K
10:11 931.45 931.70 931.45 931.70 0.0K
10:12 932.00 932.00 932.00 932.00 0.0K
10:13 932.00 932.00 929.55 930.80 0.5K
10:14 930.95 931.00 929.65 931.00 0.8K
10:16 930.80 930.95 930.80 930.95 0.0K
10:17 930.15 930.15 930.15 930.15 0.0K
10:19 930.40 930.40 930.40 930.40 0.0K
10:20 930.40 930.40 930.40 930.40 0.0K
10:21 930.95 930.95 930.95 930.95 0.0K
10:22 930.95 930.95 930.95 930.95 0.0K
10:23 930.95 934.00 930.95 934.00 2.1K
10:24 934.00 934.95 934.00 934.95 0.0K
10:25 935.00 935.00 934.60 934.60 0.1K
10:26 935.00 936.00 934.65 935.00 0.5K
10:27 935.00 935.75 935.00 935.75 0.0K
10:28 935.05 935.20 935.05 935.20 0.0K
10:29 935.95 935.95 935.20 935.20 0.0K
10:30 935.05 935.05 930.60 933.50 6.7K
10:31 934.95 934.95 933.85 934.20 0.1K
10:32 934.00 934.00 933.20 934.00 0.1K
10:33 934.90 934.90 934.50 934.50 0.0K
10:34 933.20 934.50 933.20 934.50 0.2K
10:35 934.50 935.00 934.50 935.00 0.0K
10:36 935.00 935.00 935.00 935.00 0.1K
10:37 936.00 936.00 935.65 935.65 0.3K
10:38 935.95 935.95 935.95 935.95 0.0K
10:39 936.00 936.00 936.00 936.00 0.0K
10:40 936.00 936.00 935.25 935.25 0.0K
10:42 936.00 936.55 936.00 936.55 0.0K
10:43 937.75 937.75 936.35 936.95 0.2K
10:44 937.35 937.55 935.30 935.30 0.6K
10:45 936.25 936.50 935.60 936.40 0.2K
10:46 935.60 935.80 934.45 934.45 0.1K
10:47 936.20 936.20 936.20 936.20 0.0K
10:48 936.60 938.50 936.60 938.50 0.2K
10:49 937.90 939.15 937.90 939.15 0.8K
10:50 939.40 939.40 939.40 939.40 0.1K
10:51 938.45 939.00 938.30 939.00 0.2K
10:52 939.40 939.40 939.40 939.40 0.3K
10:53 939.40 942.95 939.40 940.95 4.3K
10:54 941.55 941.60 940.30 941.35 0.1K
10:55 941.45 941.75 941.45 941.70 0.4K
10:56 941.70 941.85 940.75 941.85 0.1K
10:57 940.70 941.85 940.00 940.55 0.5K
10:58 941.70 941.70 941.70 941.70 0.0K
10:59 940.80 940.80 940.00 940.00 0.1K
11:00 941.25 945.00 941.25 945.00 1.2K
11:01 945.00 945.00 944.40 944.85 0.1K
11:02 944.85 949.85 943.85 949.40 8.6K
11:03 949.90 954.00 949.90 951.40 7.0K
11:04 951.85 952.95 951.15 952.30 1.7K
11:05 952.40 952.40 950.00 950.00 2.2K
11:06 950.70 950.70 949.60 950.00 1.0K
11:07 952.20 954.00 951.60 954.00 3.9K
11:08 954.00 957.80 954.00 956.95 3.1K
11:09 956.90 958.90 956.90 958.80 1.3K
11:10 957.65 958.80 956.60 957.75 0.6K
11:11 957.90 958.00 956.75 957.15 1.1K
11:12 957.15 957.90 957.15 957.75 0.2K
11:13 956.30 957.40 956.30 957.00 1.5K
11:14 957.35 957.35 956.15 957.05 0.9K
11:15 957.70 959.85 957.65 959.70 2.1K
11:16 958.80 961.20 958.80 961.20 1.3K
11:17 961.35 962.00 960.05 961.15 0.9K
11:18 960.15 961.15 960.15 960.85 0.5K
11:19 960.70 960.80 960.20 960.20 0.1K
11:20 961.45 962.40 961.35 961.35 0.4K
11:21 961.40 961.40 960.00 960.00 1.2K
11:22 959.25 960.90 959.25 960.90 0.9K
11:23 961.00 961.30 960.45 961.30 0.2K
11:24 961.40 963.45 961.40 963.45 0.8K
11:25 963.20 963.60 961.55 963.60 0.8K
11:26 963.70 964.00 963.40 964.00 1.7K
11:27 963.80 964.00 963.20 964.00 1.0K
11:28 964.00 964.00 960.00 960.50 2.2K
11:29 960.00 960.00 957.25 958.55 1.6K
11:30 958.00 958.70 957.55 958.70 0.1K
11:31 956.85 958.00 956.60 958.00 0.4K
11:32 960.00 960.00 957.95 957.95 0.1K
11:33 957.50 959.10 957.50 959.10 0.3K
11:34 959.20 959.20 959.20 959.20 0.1K
11:35 958.45 958.45 958.20 958.40 0.1K
11:36 959.20 959.20 959.20 959.20 0.2K
11:37 959.20 960.35 958.25 960.35 0.7K
11:38 960.75 962.80 960.75 962.80 0.3K
11:39 962.80 962.85 960.25 960.25 3.7K
11:40 960.75 960.75 960.20 960.20 0.1K
11:41 960.20 960.70 960.20 960.70 0.0K
11:42 960.90 961.95 960.25 960.65 0.3K
11:43 960.65 961.00 959.85 961.00 0.6K
11:44 960.85 961.20 959.35 960.75 0.3K
11:45 959.65 959.90 957.80 959.15 0.4K
11:46 956.90 959.25 956.90 958.40 0.3K
11:47 957.55 958.15 956.30 956.30 0.6K
11:48 957.55 957.55 957.00 957.00 0.2K
11:49 956.90 958.30 956.90 957.35 0.2K
11:50 957.80 957.80 956.85 957.30 0.1K
11:51 957.35 957.35 957.30 957.30 0.3K
11:52 957.35 957.50 955.15 957.00 0.8K
11:53 957.00 957.00 957.00 957.00 0.1K
11:54 956.90 957.50 956.90 957.35 0.2K
11:55 957.35 957.35 956.60 956.95 0.1K
11:56 956.00 959.20 956.00 958.45 0.5K
11:57 958.00 959.10 958.00 959.10 0.1K
11:58 959.20 960.00 959.15 959.85 0.2K
11:59 960.00 960.85 959.25 959.25 0.4K
12:01 960.00 960.00 959.40 959.95 0.1K
12:02 959.90 960.50 959.90 960.50 0.2K
12:03 959.95 960.50 959.95 960.50 0.8K
12:04 959.90 960.75 959.90 960.75 0.0K
12:05 959.40 960.80 959.25 959.25 0.5K
12:06 959.00 959.00 958.75 958.85 0.1K
12:07 958.85 959.90 958.85 959.90 0.6K
12:08 959.90 959.90 959.15 959.50 0.1K
12:09 959.85 961.00 959.50 961.00 0.6K
12:10 961.00 961.00 961.00 961.00 0.0K
12:11 961.00 961.00 960.45 960.95 0.1K
12:12 961.75 961.85 961.65 961.85 1.0K
12:13 961.90 962.10 961.90 962.00 0.1K
12:14 962.00 962.00 961.55 961.55 0.4K
12:15 961.55 962.10 960.45 960.70 0.8K
12:16 960.55 961.90 960.55 961.85 0.1K
12:17 962.15 962.45 961.85 962.45 0.6K
12:18 962.45 962.60 961.50 962.00 0.2K
12:19 962.00 962.00 960.50 960.70 0.3K
12:20 960.85 960.90 960.85 960.90 0.0K
12:21 960.75 960.75 960.20 960.20 0.0K
12:22 960.80 960.80 960.20 960.20 0.0K
12:23 960.20 960.20 959.50 959.50 0.1K
12:24 959.60 960.50 959.60 960.50 0.0K
12:25 960.15 960.80 960.15 960.15 0.1K
12:26 960.50 960.50 960.50 960.50 0.1K
12:27 961.00 961.80 960.20 960.20 1.1K
12:28 959.80 961.80 959.80 961.45 0.7K
12:29 961.75 961.75 960.80 961.45 0.3K
12:30 960.80 963.85 960.80 963.85 1.3K
12:31 964.00 969.00 964.00 967.95 7.9K
12:32 967.95 967.95 965.70 966.00 1.2K
12:33 965.05 965.60 964.25 964.25 0.5K
12:34 964.85 965.60 964.85 965.60 0.1K
12:35 965.10 966.00 965.00 966.00 0.2K
12:36 966.15 966.15 966.15 966.15 0.0K
12:37 967.85 968.90 967.85 968.65 4.6K
12:38 968.75 968.90 968.35 968.35 0.2K
12:39 968.90 968.90 967.70 968.00 0.5K
12:40 968.00 972.00 968.00 971.35 3.6K
12:41 972.00 972.50 971.10 972.15 3.3K
12:42 974.00 974.00 970.10 970.10 5.1K
12:43 969.60 969.60 966.10 966.20 5.6K
12:44 966.20 966.95 964.45 964.45 0.7K
12:45 964.60 966.00 964.05 966.00 1.1K
12:46 964.75 965.15 963.40 963.40 0.3K
12:47 964.20 964.20 963.05 964.10 0.3K
12:48 965.20 967.00 965.20 965.65 0.6K
12:49 965.55 966.90 965.55 966.35 0.4K
12:50 965.60 965.90 965.40 965.40 0.1K
12:51 965.35 966.15 965.35 966.15 0.2K
12:52 965.60 965.60 963.85 963.85 0.0K
12:53 964.30 964.30 964.15 964.15 0.1K
12:54 965.10 965.10 965.10 965.10 0.0K
12:55 964.15 965.05 964.15 965.05 0.0K
12:56 965.05 965.50 964.60 965.50 0.1K
12:57 965.60 965.80 964.80 965.75 0.3K
12:58 965.75 965.75 964.25 964.25 0.4K
12:59 964.85 964.85 963.20 964.30 0.3K
13:00 963.85 963.85 962.90 962.90 0.4K
13:01 962.55 963.90 962.55 963.90 1.3K
13:02 963.90 965.75 963.90 965.05 0.7K
13:04 964.00 964.05 963.15 963.15 0.3K
13:05 963.90 963.90 963.90 963.90 0.0K
13:06 964.10 964.10 961.15 962.00 0.5K
13:07 961.10 962.95 961.10 962.25 0.3K
13:09 963.20 964.70 963.20 964.70 0.8K
13:10 964.70 964.95 964.20 964.95 0.2K
13:11 964.95 965.00 964.95 965.00 0.2K
13:12 965.00 965.60 962.70 964.25 0.3K
13:13 965.20 966.90 964.25 966.45 0.8K
13:14 966.45 971.00 966.45 971.00 2.3K
13:15 971.00 971.00 969.85 970.45 0.2K
13:16 971.00 971.95 969.90 969.90 2.0K
13:17 971.20 971.95 971.00 971.00 0.5K
13:18 971.05 971.90 971.05 971.90 0.0K
13:19 971.90 973.15 971.05 973.00 1.6K
13:20 973.00 973.00 971.30 972.80 1.5K
13:21 972.40 972.40 971.40 971.45 0.0K
13:22 971.45 973.00 970.65 970.65 1.5K
13:23 971.95 971.95 970.05 970.05 0.8K
13:24 970.00 970.00 969.20 969.20 0.2K
13:25 970.15 970.15 969.20 969.20 0.1K
13:26 968.20 968.20 966.35 966.35 2.2K
13:27 966.55 966.55 966.55 966.55 0.0K
13:28 966.55 966.55 964.25 965.00 0.4K
13:29 963.30 967.45 963.30 967.45 1.3K
13:30 967.25 967.25 966.45 966.45 0.2K
13:31 966.35 967.00 966.35 967.00 0.2K
13:32 967.65 967.85 967.65 967.75 0.0K
13:33 966.25 966.65 966.25 966.65 0.4K
13:34 967.25 968.00 967.25 968.00 0.0K
13:35 966.80 966.80 965.60 965.60 1.8K
13:36 965.85 966.25 964.25 964.25 0.3K
13:37 964.65 964.65 964.65 964.65 1.3K
13:38 963.95 963.95 962.90 963.65 0.1K
13:39 965.05 965.05 963.45 963.45 0.3K
13:40 963.45 964.40 963.45 963.55 0.1K
13:41 963.55 964.00 963.55 964.00 0.1K
13:42 965.90 965.90 965.90 965.90 0.7K
13:43 964.60 964.60 963.95 963.95 0.1K
13:44 963.95 963.95 963.95 963.95 0.0K
13:45 963.95 965.60 963.95 965.60 0.2K
13:46 965.70 965.70 964.85 964.85 0.0K
13:47 965.00 965.05 965.00 965.00 0.3K
13:48 964.60 965.25 964.05 965.25 0.5K
13:49 966.95 966.95 966.95 966.95 0.6K
13:50 964.10 964.10 964.10 964.10 0.3K
13:51 965.75 966.10 965.20 965.45 0.0K
13:52 966.30 966.30 965.85 965.85 0.0K
13:53 966.00 967.00 964.20 964.20 0.2K
13:54 965.55 965.70 965.55 965.70 0.1K
13:56 965.80 966.65 965.70 965.90 0.4K
13:57 966.65 966.65 966.35 966.35 0.0K
13:58 966.25 967.00 966.25 967.00 0.4K
13:59 966.90 966.90 965.50 965.50 0.1K
14:00 966.55 974.00 966.55 972.00 3.3K
14:01 973.00 976.85 972.05 975.10 6.3K
14:02 975.25 977.40 971.05 972.10 1.3K
14:03 973.25 976.90 972.70 975.95 3.1K
14:04 976.50 979.20 974.30 979.00 6.5K
14:05 978.25 980.00 974.55 974.55 4.3K
14:06 974.35 976.20 974.35 974.75 0.9K
14:07 975.15 975.70 973.70 973.70 1.3K
14:08 974.25 975.00 974.25 975.00 0.0K
14:09 975.00 977.70 975.00 976.90 0.4K
14:10 978.00 978.00 976.05 976.85 0.4K
14:11 976.00 976.85 975.00 975.95 0.3K
14:12 975.10 977.70 975.10 977.10 0.8K
14:13 976.80 978.85 975.40 978.85 0.4K
14:14 978.85 979.00 978.55 978.55 0.6K
14:15 977.00 982.00 974.25 974.55 3.8K
14:16 974.00 974.50 973.50 973.70 1.1K
14:17 973.80 973.80 971.05 971.25 2.5K
14:18 972.50 973.35 970.30 970.30 0.9K
14:19 970.60 971.65 968.90 969.45 2.3K
14:20 972.25 972.25 969.00 969.00 3.3K
14:21 969.80 970.00 969.00 969.70 0.4K
14:22 969.70 969.70 967.55 968.85 1.2K
14:23 968.05 969.95 968.05 969.95 0.5K
14:24 968.90 969.55 968.65 968.65 0.4K
14:25 968.55 968.55 964.95 964.95 3.1K
14:26 965.00 966.85 964.00 965.00 1.8K
14:27 966.60 966.60 963.95 963.95 0.5K
14:28 964.90 965.00 964.45 965.00 1.6K
14:29 964.40 965.00 964.40 965.00 0.1K
14:30 964.40 965.00 963.70 965.00 0.4K
14:31 965.00 965.00 964.85 965.00 0.2K
14:32 965.00 965.65 963.85 963.85 0.6K
14:33 964.70 968.25 963.30 968.25 2.8K
14:34 965.85 967.55 964.80 965.00 0.6K
14:35 964.30 964.45 964.05 964.05 0.2K
14:36 965.00 965.00 965.00 965.00 0.1K
14:37 965.90 965.90 964.70 964.70 0.3K
14:38 965.00 965.00 964.75 964.80 0.3K
14:39 964.65 964.70 964.65 964.70 0.2K
14:40 964.70 965.20 964.70 965.00 0.5K
14:41 965.00 965.00 964.70 964.70 0.4K
14:42 964.85 964.85 964.25 964.25 1.0K
14:43 963.75 963.75 962.25 962.25 0.9K
14:44 962.80 962.80 960.55 961.25 2.4K
14:45 962.30 962.30 961.20 961.90 0.1K
14:46 961.55 962.05 957.90 957.90 1.9K
14:47 958.70 958.85 956.80 956.80 0.6K
14:48 957.85 958.45 957.10 957.10 0.2K
14:49 958.40 959.55 958.00 959.55 0.3K
14:50 959.35 960.25 959.15 960.25 0.1K
14:51 960.95 962.95 960.85 962.95 0.2K
14:52 963.05 964.70 962.95 964.65 0.5K
14:53 964.60 964.70 964.20 964.45 0.2K
14:54 964.45 964.65 964.00 964.45 0.3K
14:55 964.50 964.55 963.20 963.20 0.1K
14:56 962.85 963.15 962.85 963.15 0.1K
14:57 963.90 966.70 963.90 966.70 1.3K
14:58 965.05 965.05 964.85 965.00 1.4K
14:59 964.55 964.75 964.10 964.10 0.2K
15:00 965.00 967.70 965.00 965.00 2.2K
15:01 965.00 966.30 964.50 966.30 1.0K
15:02 966.30 966.30 964.55 965.95 1.3K
15:03 965.00 965.75 965.00 965.00 1.5K
15:04 965.00 965.00 965.00 965.00 0.5K
15:05 965.00 965.00 964.50 965.00 0.8K
15:06 965.00 965.45 964.10 965.00 1.4K
15:07 965.00 965.00 964.70 964.95 0.5K
15:08 964.95 965.00 963.00 963.00 0.9K
15:09 963.00 964.10 961.75 961.90 2.1K
15:10 961.75 961.75 960.55 960.55 1.0K
15:11 961.55 962.00 961.55 962.00 0.5K
15:12 962.00 962.00 961.65 961.90 1.3K
15:13 962.00 962.00 961.80 962.00 0.4K
15:14 962.00 962.00 961.85 961.90 0.6K
15:15 962.00 962.00 961.80 961.95 1.4K
15:16 962.00 964.40 962.00 962.40 4.5K
15:17 962.40 962.45 962.20 962.45 0.8K
15:18 962.45 963.80 962.15 963.05 1.0K
15:19 963.05 963.95 962.55 963.90 0.9K
15:20 963.90 963.90 962.55 963.00 2.0K
15:21 962.60 962.60 960.00 960.00 4.1K
15:22 960.00 961.95 958.95 959.95 2.4K
15:23 960.00 960.00 958.00 958.00 2.0K
15:24 960.00 962.40 959.90 961.95 7.5K
15:25 960.40 960.40 958.05 960.00 1.6K
15:26 959.95 960.00 959.90 960.00 0.9K
15:27 960.00 960.00 959.45 959.90 1.3K
15:28 951.00 962.00 950.50 957.70 11.4K
15:29 951.55 960.20 951.55 960.20 2.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음