Swelect Energy Systems Ltd

SWEL
🏛️ 인도 →
912.05
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
2025-09-26 894.35 920.00 882.05 912.05 0.0M
2025-09-25 932.75 948.85 886.25 892.65 0.0M
2025-09-24 930.70 959.95 915.55 934.05 0.0M
2025-09-23 900.00 961.00 881.00 926.40 0.0M
2025-09-22 911.55 919.75 877.30 883.75 0.0M
2025-09-19 875.00 940.65 871.30 909.30 0.0M
2025-09-18 899.95 901.00 860.80 875.55 0.0M
2025-09-17 884.65 884.65 862.95 875.60 0.0M
2025-09-16 853.90 904.90 853.90 884.65 0.0M
2025-09-15 889.95 891.65 841.10 845.85 0.0M
2025-09-12 900.00 933.80 855.40 907.45 0.1M
2025-09-11 750.00 882.80 738.25 882.80 0.1M
2025-09-10 749.05 760.45 732.50 735.70 0.0M
2025-09-09 780.75 780.75 743.95 746.90 0.0M
2025-09-08 753.05 790.80 753.05 782.45 0.0M
2025-09-05 719.60 785.60 719.60 767.00 0.0M
2025-09-04 724.25 726.65 714.45 719.50 0.0M
2025-09-03 714.10 724.95 714.10 718.85 0.0M
2025-09-02 722.00 727.30 696.60 714.10 0.0M
2025-09-01 694.25 724.25 694.25 718.50 0.0M
2025-08-29 716.25 725.00 703.40 706.15 0.0M
2025-08-28 734.35 734.35 704.45 712.35 0.0M
2025-08-26 756.40 774.00 730.00 733.80 0.0M
2025-08-25 765.55 793.30 755.80 772.50 0.0M
2025-08-22 770.00 770.00 740.10 751.55 0.0M
2025-08-21 760.35 778.70 759.00 762.30 0.0M
2025-08-20 728.00 774.00 721.00 756.35 0.0M
2025-08-19 728.00 735.10 713.70 732.40 0.0M
2025-08-18 770.50 770.50 694.60 727.45 0.0M
2025-08-14 755.00 781.15 716.90 736.70 0.0M
2025-08-13 667.90 670.55 645.00 663.05 0.0M
2025-08-12 644.80 671.60 644.80 664.30 0.0M
2025-08-11 622.20 661.00 619.50 643.45 0.0M
2025-08-08 621.50 623.60 606.30 614.85 0.0M
2025-08-07 612.05 636.05 611.45 624.05 0.0M
2025-08-06 655.00 657.75 601.00 630.40 0.0M
2025-08-05 677.05 677.05 657.15 659.60 0.0M
2025-08-04 665.75 672.90 656.75 669.70 0.0M
2025-08-01 648.95 715.00 648.95 667.30 0.0M
2025-07-31 649.30 663.80 645.25 652.20 0.0M
2025-07-30 641.05 681.85 641.05 668.00 0.0M
2025-07-29 667.30 671.40 640.65 647.45 0.0M
2025-07-28 678.65 687.85 653.45 662.55 0.0M
2025-07-25 691.00 691.00 671.90 671.90 0.0M
2025-07-24 643.05 705.15 643.05 694.05 0.0M
2025-07-23 693.95 693.95 663.35 671.30 0.0M
2025-07-22 680.00 704.40 674.15 695.40 0.0M
2025-07-21 575.05 648.10 575.05 648.10 0.0M
2025-07-18 586.25 590.70 582.95 589.20 0.0M
2025-07-17 597.25 599.95 586.00 589.25 0.0M
2025-07-16 575.05 597.85 575.05 589.25 0.0M
2025-07-15 595.00 601.25 582.60 585.40 0.0M
2025-07-14 595.00 599.45 586.00 591.00 0.0M
2025-07-11 620.00 620.00 595.00 596.50 0.0M
2025-07-10 595.00 609.00 595.00 608.00 0.0M
2025-07-09 591.95 599.00 586.60 590.50 0.0M
2025-07-08 587.00 594.90 583.50 590.95 0.0M
2025-07-07 562.10 612.85 562.10 588.55 0.0M
2025-07-04 589.45 609.90 577.00 585.10 0.0M
2025-07-03 580.00 593.00 575.30 589.45 0.0M
2025-07-02 596.45 598.80 576.00 580.00 0.0M
2025-07-01 576.20 599.00 574.20 581.95 0.0M
2025-06-30 606.00 606.00 575.70 598.85 0.0M
2025-06-27 610.15 610.15 606.00 606.00 0.0M
2025-06-26 598.20 598.20 598.20 598.20 0.0M
2025-06-25 586.50 586.50 586.50 586.50 0.0M
2025-06-24 576.35 576.35 566.00 575.00 0.0M
2025-06-23 566.10 566.10 565.30 565.35 0.0M
2025-06-20 555.00 566.10 555.00 566.10 0.0M
2025-06-19 552.50 556.00 552.50 555.00 0.0M
2025-06-18 570.90 570.90 560.65 560.65 0.0M
2025-06-17 572.25 573.10 572.00 572.00 0.0M
2025-06-16 592.50 592.50 580.65 580.65 0.0M
2025-06-13 592.05 608.95 592.05 592.50 0.0M
2025-06-12 620.70 620.70 598.60 599.00 0.0M
2025-06-11 613.80 613.80 610.75 610.75 0.0M
2025-06-10 590.00 601.80 590.00 601.80 0.0M
2025-06-09 587.05 590.00 587.05 590.00 0.0M
2025-06-06 597.15 599.00 597.15 599.00 0.0M
2025-06-05 609.30 609.30 609.30 609.30 0.0M
2025-06-04 597.40 597.40 597.00 597.40 0.0M
2025-06-03 585.70 585.70 584.00 585.70 0.0M
2025-06-02 563.00 574.25 563.00 574.25 0.0M
2025-05-30 551.00 563.00 548.00 563.00 0.0M
2025-05-29 557.00 557.00 551.00 552.00 0.0M
2025-05-28 558.00 560.00 550.55 559.00 0.0M
2025-05-27 559.00 559.00 557.00 558.00 0.0M
2025-05-26 560.25 560.25 559.00 559.00 0.0M
2025-05-23 561.00 563.00 561.00 563.00 0.0M
2025-05-22 583.00 583.00 572.25 572.25 0.0M
2025-05-21 593.00 593.00 582.50 583.90 0.0M
2025-05-20 587.00 598.30 587.00 594.00 0.0M
2025-05-19 622.90 622.90 588.00 598.30 0.0M
2025-05-16 599.95 618.00 599.95 611.00 0.0M
2025-05-15 595.00 614.00 592.00 606.65 0.0M
2025-05-14 585.00 597.00 560.00 590.40 0.0M
2025-05-13 579.00 581.25 570.50 581.25 0.0M
2025-05-12 540.00 553.60 540.00 553.60 0.0M
2025-05-09 523.20 537.00 523.20 527.25 0.0M
2025-05-08 553.00 553.00 548.00 549.85 0.0M
2025-05-07 535.05 553.00 535.05 549.05 0.0M
2025-05-06 569.00 584.00 551.10 555.00 0.0M
2025-05-05 578.00 579.00 565.00 569.95 0.0M
2025-05-02 567.00 578.05 567.00 578.00 0.0M
2025-04-30 605.00 605.00 585.00 585.20 0.0M
2025-04-29 650.00 652.00 596.10 607.50 0.0M
2025-04-28 627.45 627.45 603.15 627.45 0.0M
2025-04-25 597.60 597.60 577.20 597.60 0.0M
2025-04-24 585.90 585.90 585.85 585.90 0.0M
2025-04-23 574.45 574.45 574.45 574.45 0.0M
2025-04-22 568.30 568.30 557.20 563.20 0.0M
2025-04-21 547.10 557.20 547.10 557.20 0.0M
2025-04-17 537.00 546.70 537.00 546.30 0.0M
2025-04-16 527.05 536.00 526.05 536.00 0.0M
2025-04-15 539.00 539.00 523.60 526.05 0.0M
2025-04-11 541.00 541.10 530.00 530.35 0.0M
2025-04-09 540.20 540.20 530.50 530.50 0.0M
2025-04-08 540.20 540.20 540.20 540.20 0.0M
2025-04-07 547.85 548.80 547.85 548.00 0.0M
2025-04-04 555.00 560.00 555.00 559.00 0.0M
2025-04-03 544.75 555.60 544.75 555.60 0.0M
2025-04-02 525.10 544.75 525.10 544.75 0.0M
2025-04-01 532.10 535.00 532.00 535.00 0.0M
2025-03-28 542.30 542.30 542.30 542.30 0.0M
2025-03-27 554.10 554.10 553.35 553.35 0.0M
2025-03-26 573.90 573.90 564.60 564.60 0.0M
2025-03-25 585.00 585.00 575.05 576.10 0.0M
2025-03-24 583.60 585.00 583.00 585.00 0.0M
2025-03-21 583.95 583.95 583.95 583.95 0.0M
2025-03-20 598.50 598.50 595.85 595.85 0.0M
2025-03-19 614.90 631.00 575.00 608.00 0.0M
2025-03-18 602.00 602.55 585.10 602.55 0.0M
2025-03-17 552.00 573.90 546.00 573.90 0.0M
2025-03-13 546.60 546.60 524.15 546.60 0.0M
2025-03-12 497.85 522.70 475.00 520.60 0.0M
2025-03-11 485.00 515.00 472.35 497.85 0.0M
2025-03-10 529.90 529.90 492.50 497.15 0.0M
2025-03-07 510.00 524.10 509.00 518.15 0.0M
2025-03-06 515.00 523.95 481.20 499.15 0.0M
2025-03-05 490.00 514.00 472.05 502.10 0.0M
2025-03-04 475.65 498.00 465.00 490.00 0.0M
2025-03-03 522.00 524.05 459.75 485.30 0.0M
2025-02-28 500.65 533.95 497.95 510.80 0.0M
2025-02-27 596.95 608.00 504.65 509.65 0.0M
2025-02-25 650.25 658.00 622.25 630.80 0.0M
2025-02-24 651.95 662.30 615.95 655.45 0.0M
2025-02-21 621.25 659.80 621.25 643.30 0.0M
2025-02-20 628.70 638.00 608.05 637.35 0.0M
2025-02-19 580.70 637.00 579.60 615.65 0.0M
2025-02-18 604.25 622.25 575.05 584.00 0.0M
2025-02-17 625.00 642.10 606.20 615.15 0.0M
2025-02-14 654.45 678.30 625.35 642.10 0.0M
2025-02-13 700.00 710.50 629.70 671.25 0.0M
2025-02-12 760.65 775.00 712.20 747.35 0.0M
2025-02-11 803.10 812.35 771.45 779.30 0.0M
2025-02-10 815.05 837.05 800.90 810.95 0.0M
2025-02-07 838.30 838.35 820.85 825.00 0.0M
2025-02-06 857.20 862.95 830.75 836.90 0.0M
2025-02-05 854.30 868.60 852.85 857.70 0.0M
2025-02-04 850.10 855.90 830.45 836.05 0.0M
2025-02-03 860.00 860.15 834.00 838.10 0.0M
2025-02-01 852.60 897.35 852.60 861.35 0.0M
2025-01-31 854.00 875.00 836.30 858.85 0.0M
2025-01-30 866.05 883.15 819.10 837.65 0.0M
2025-01-29 850.55 898.50 837.75 883.70 0.0M
2025-01-28 870.00 898.95 818.75 830.20 0.0M
2025-01-27 914.00 914.00 828.75 859.90 0.0M
2025-01-24 911.95 911.95 885.75 901.00 0.0M
2025-01-23 890.00 906.90 874.10 899.30 0.0M
2025-01-22 929.95 929.95 871.35 890.15 0.0M
2025-01-21 956.15 963.95 911.00 919.75 0.0M
2025-01-20 936.20 975.00 936.20 952.80 0.0M
2025-01-17 938.10 958.00 935.00 951.75 0.0M
2025-01-16 958.00 963.95 942.75 945.30 0.0M
2025-01-15 947.95 966.05 892.75 942.75 0.0M
2025-01-14 920.00 955.00 914.15 934.55 0.0M
2025-01-13 904.00 917.95 847.75 855.00 0.0M
2025-01-10 963.00 963.00 911.10 913.30 0.0M
2025-01-09 980.00 980.05 960.00 963.00 0.0M
2025-01-08 1,008.95 1,008.95 970.30 981.05 0.0M
2025-01-07 978.20 995.35 975.70 993.55 0.0M
2025-01-06 1,017.05 1,025.10 963.90 971.05 0.0M
2025-01-03 1,023.95 1,035.60 1,005.00 1,016.90 0.0M
2025-01-02 1,015.70 1,055.05 1,005.00 1,011.60 0.0M
2025-01-01 1,029.95 1,040.10 1,001.00 1,014.35 0.0M