IndusInd Bank

INBK
🏛️ 인도 →
712.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 740.55 741.10 734.25 734.25 2.8K
09:20 732.60 734.35 731.85 734.00 2.0K
09:25 734.00 734.25 732.55 734.00 0.3K
09:30 733.00 733.00 731.50 732.60 1.7K
09:35 731.85 732.20 731.00 732.05 1.3K
09:40 732.35 732.95 731.45 732.95 2.5K
09:45 733.65 735.10 733.65 735.10 1.0K
09:50 735.30 735.30 732.50 732.75 0.6K
09:55 733.25 734.20 733.20 733.95 0.1K
10:00 733.45 733.70 732.65 733.30 1.0K
10:05 732.75 733.15 732.00 732.00 1.0K
10:10 732.00 732.00 729.40 729.45 5.4K
10:15 729.25 729.95 728.05 728.05 4.3K
10:20 727.75 727.90 725.60 725.80 1.7K
10:25 725.55 726.05 722.65 723.05 3.9K
10:30 722.65 724.20 721.50 724.00 13.7K
10:35 724.40 725.75 723.80 724.90 17.5K
10:40 724.90 725.60 724.15 725.60 6.6K
10:45 725.30 725.30 724.25 724.90 1.7K
10:50 724.90 725.85 724.25 724.40 4.2K
10:55 724.40 725.50 724.10 725.30 3.1K
11:00 725.45 725.45 722.35 723.75 3.6K
11:05 723.00 724.00 722.40 723.70 1.0K
11:10 723.85 723.95 722.00 722.70 1.1K
11:15 722.75 722.75 720.50 721.15 2.9K
11:20 721.20 721.20 720.00 720.05 1.7K
11:25 720.00 720.25 719.40 719.95 1.1K
11:30 719.50 719.70 718.95 719.55 1.4K
11:35 719.50 719.90 718.50 719.40 0.9K
11:40 719.30 719.70 718.80 719.15 0.3K
11:45 718.85 720.00 718.65 719.05 0.4K
11:50 718.60 720.45 718.60 720.45 0.7K
11:55 720.70 720.90 720.20 720.75 0.4K
12:00 720.75 720.75 718.45 718.50 1.1K
12:05 718.50 719.15 717.75 718.00 1.7K
12:10 717.85 718.65 717.50 717.50 0.6K
12:15 717.30 718.00 716.95 717.20 1.0K
12:20 717.20 719.25 717.20 718.75 0.7K
12:25 719.20 720.45 719.20 720.30 0.8K
12:30 720.00 720.00 718.80 719.30 0.3K
12:35 719.20 721.95 719.00 721.00 2.7K
12:40 721.00 721.55 720.50 721.10 0.8K
12:45 721.00 721.45 720.80 721.10 1.9K
12:50 721.35 721.70 720.55 720.55 0.6K
12:55 720.50 720.80 720.15 720.15 0.2K
13:00 720.55 720.75 719.85 720.75 0.4K
13:05 720.95 721.70 720.90 721.70 0.0K
13:10 721.70 721.70 719.85 720.00 0.3K
13:15 719.85 719.85 719.00 719.00 0.9K
13:20 719.00 719.00 718.40 718.95 0.1K
13:25 719.10 719.10 717.30 718.95 1.6K
13:30 718.55 718.55 716.90 717.40 1.0K
13:35 717.55 718.00 717.45 718.00 0.2K
13:40 717.85 717.95 716.50 716.70 1.1K
13:45 716.35 717.10 716.25 716.55 0.3K
13:50 716.25 716.25 714.60 714.90 2.8K
13:55 714.95 715.95 714.95 715.20 2.3K
14:00 714.70 715.55 714.00 715.55 1.3K
14:05 715.00 715.75 714.50 714.70 0.4K
14:10 715.40 716.40 715.40 715.95 0.2K
14:15 715.95 715.95 714.70 715.00 0.4K
14:20 715.00 715.25 713.95 714.10 1.2K
14:25 714.00 714.45 713.45 714.00 0.6K
14:30 713.35 713.75 712.65 713.35 0.8K
14:35 713.55 713.75 712.15 712.65 0.9K
14:40 712.65 714.35 711.90 713.55 1.9K
14:45 713.25 713.50 711.35 711.70 2.1K
14:50 713.95 714.85 712.95 713.25 1.6K
14:55 713.60 714.00 713.15 714.00 0.9K
15:00 713.95 715.10 713.15 714.00 1.2K
15:05 714.00 715.00 713.40 714.40 2.8K
15:10 714.35 714.75 713.20 713.50 2.4K
15:15 713.20 713.40 712.15 712.50 2.5K
15:20 712.50 712.95 711.00 711.55 4.4K
15:25 711.30 713.20 710.85 712.85 4.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 743.95 743.95 710.85 712.85 0.1M
2025-09-25 741.90 745.50 735.45 740.55 0.1M
2025-09-24 756.25 759.00 739.20 740.70 0.1M
2025-09-23 734.05 757.45 729.25 755.25 0.1M
2025-09-22 743.35 748.25 732.65 734.00 0.1M
2025-09-19 736.65 746.00 736.10 743.30 0.2M
2025-09-18 742.00 742.75 732.60 735.50 0.1M
2025-09-17 742.30 745.35 736.80 738.75 0.3M
2025-09-16 739.45 748.70 734.80 742.10 0.1M
2025-09-15 740.25 744.40 738.75 739.80 0.1M
2025-09-12 752.00 754.00 739.00 740.70 0.1M
2025-09-11 751.50 754.45 747.50 748.40 0.0M
2025-09-10 747.05 756.00 746.50 751.15 0.0M
2025-09-09 752.85 755.00 745.20 746.05 0.0M
2025-09-08 754.15 762.70 746.90 750.45 0.1M
2025-09-05 760.85 760.85 750.05 757.20 0.0M
2025-09-04 770.20 773.95 753.00 754.65 0.1M
2025-09-03 745.10 769.00 745.10 768.30 0.1M
2025-09-02 753.00 758.90 747.05 751.35 0.1M
2025-09-01 744.80 753.45 741.90 752.70 0.1M
2025-08-29 744.95 750.00 738.00 739.90 0.2M
2025-08-28 755.05 762.50 745.00 746.75 0.2M
2025-08-26 773.35 773.35 754.60 756.70 0.1M
2025-08-25 763.40 774.75 761.30 772.00 0.1M
2025-08-22 771.80 772.70 759.00 759.95 0.1M
2025-08-21 779.05 781.65 766.50 767.55 0.1M
2025-08-20 785.55 790.15 777.35 778.30 0.1M
2025-08-19 788.45 790.55 781.00 785.55 0.0M
2025-08-18 779.95 795.35 777.35 788.50 0.1M
2025-08-14 772.00 779.90 766.20 769.80 0.1M
2025-08-13 784.15 787.80 766.90 773.50 0.2M
2025-08-12 789.95 791.20 781.00 782.55 0.1M
2025-08-11 782.75 789.90 778.00 783.30 0.1M
2025-08-08 805.45 808.50 779.00 782.75 0.1M
2025-08-07 802.95 810.05 789.70 807.55 0.1M
2025-08-06 821.00 822.55 795.50 803.15 0.3M
2025-08-05 821.50 848.80 810.00 819.20 0.6M
2025-08-04 781.05 805.20 781.05 803.90 0.1M
2025-08-01 792.05 797.20 779.60 783.70 0.1M
2025-07-31 800.85 805.40 789.45 798.85 0.1M
2025-07-30 814.00 814.00 795.65 801.70 0.2M
2025-07-29 792.30 818.60 790.10 808.80 0.4M
2025-07-28 821.10 828.40 797.65 802.15 0.2M
2025-07-25 848.95 848.95 821.75 823.70 0.1M
2025-07-24 857.65 860.45 845.00 847.25 0.1M
2025-07-23 845.65 853.25 842.00 851.30 0.1M
2025-07-22 880.00 883.95 841.05 842.85 0.2M
2025-07-21 871.10 871.15 831.40 858.60 0.3M
2025-07-18 863.45 876.10 862.30 870.15 0.0M
2025-07-17 886.25 890.60 862.65 864.80 0.1M
2025-07-16 879.95 888.40 876.85 879.05 0.1M
2025-07-15 868.95 886.70 868.95 881.10 0.1M
2025-07-14 858.70 873.20 857.15 867.15 0.2M
2025-07-11 850.95 867.50 849.75 858.70 0.1M
2025-07-10 844.00 855.70 841.00 852.65 0.2M
2025-07-09 850.20 854.90 839.15 840.80 0.1M
2025-07-08 856.00 862.95 848.60 850.70 0.1M
2025-07-07 847.95 866.85 845.30 854.45 0.2M
2025-07-04 854.20 863.90 849.30 856.20 0.1M
2025-07-03 849.30 865.70 845.60 862.45 0.2M
2025-07-02 876.00 876.00 848.00 858.15 0.4M
2025-07-01 871.75 893.00 866.20 879.35 0.1M
2025-06-30 861.65 875.30 857.85 871.80 0.2M
2025-06-27 836.80 880.85 831.35 857.75 0.3M
2025-06-26 831.05 840.00 824.30 835.90 0.1M
2025-06-25 835.65 838.50 828.00 829.70 0.1M
2025-06-24 848.50 851.00 823.65 831.85 0.2M
2025-06-23 825.60 845.20 825.60 840.40 0.2M
2025-06-20 836.95 847.90 829.05 840.30 0.1M
2025-06-19 847.90 849.55 835.10 837.50 0.2M
2025-06-18 818.35 855.20 816.20 850.60 1.0M
2025-06-17 825.70 825.70 806.30 809.15 0.1M
2025-06-16 818.75 824.45 810.50 821.10 0.1M
2025-06-13 815.55 827.00 814.00 816.55 0.1M
2025-06-12 839.25 843.00 826.50 829.75 0.1M
2025-06-11 846.25 851.40 834.35 836.10 0.2M
2025-06-10 836.80 857.00 836.05 846.30 0.2M
2025-06-09 832.00 839.90 821.80 836.55 0.2M
2025-06-06 806.50 845.85 805.00 823.20 0.3M
2025-06-05 815.75 818.35 800.50 803.10 0.2M
2025-06-04 809.50 815.90 803.20 814.55 0.1M
2025-06-03 816.65 817.25 798.45 800.25 0.1M
2025-06-02 810.35 824.85 809.50 812.55 0.2M
2025-05-30 821.05 823.85 811.20 817.10 0.2M
2025-05-29 803.05 826.60 803.05 824.15 0.3M
2025-05-28 817.10 820.45 803.00 804.75 0.2M
2025-05-27 795.20 827.45 795.20 821.05 0.7M
2025-05-26 790.10 801.80 790.10 800.25 0.2M
2025-05-23 777.30 799.00 777.30 793.35 0.5M
2025-05-22 739.05 796.20 725.65 785.10 2.3M
2025-05-21 782.45 787.10 761.25 771.10 0.3M
2025-05-20 780.20 799.35 780.20 782.00 0.5M
2025-05-19 775.95 791.85 770.25 784.05 0.4M
2025-05-16 735.95 785.25 735.95 782.30 0.9M
2025-05-15 775.50 782.50 759.00 780.30 0.4M
2025-05-14 774.00 786.60 764.45 781.55 0.4M
2025-05-13 795.00 803.90 769.30 770.35 0.6M
2025-05-12 839.80 839.80 786.15 788.65 0.3M
2025-05-09 801.35 826.00 801.35 817.85 0.1M
2025-05-08 836.95 844.30 815.80 825.35 0.2M
2025-05-07 805.30 841.00 805.30 833.20 0.2M
2025-05-06 847.10 850.65 822.00 831.70 0.4M
2025-05-05 859.55 861.00 840.80 846.75 0.2M
2025-05-02 835.95 863.80 833.00 852.25 0.6M
2025-04-30 811.20 843.10 810.40 838.45 0.8M
2025-04-29 838.40 852.40 828.65 837.30 0.4M
2025-04-28 822.45 841.40 821.20 830.45 0.3M
2025-04-25 822.80 829.15 807.60 822.25 0.5M
2025-04-24 796.75 837.00 794.75 819.65 1.0M
2025-04-23 795.15 805.00 782.00 793.90 0.6M
2025-04-22 793.45 808.00 776.15 787.65 1.2M
2025-04-21 802.00 841.95 800.00 828.05 0.6M
2025-04-17 789.75 800.85 777.05 794.40 0.7M
2025-04-16 745.05 794.35 733.00 788.25 1.1M
2025-04-15 700.15 741.10 693.50 735.85 0.5M
2025-04-11 689.85 694.00 675.50 688.75 0.1M
2025-04-09 684.25 684.25 670.50 678.40 0.1M
2025-04-08 685.95 696.00 672.65 679.25 0.4M
2025-04-07 618.05 679.95 618.05 676.20 0.7M
2025-04-04 700.25 704.95 675.40 682.25 0.5M
2025-04-03 695.00 714.65 693.65 709.40 0.5M
2025-04-02 682.75 708.45 674.75 702.40 2.7M
2025-04-01 655.80 689.85 646.85 682.75 0.5M
2025-03-28 671.25 674.05 643.70 649.55 0.6M
2025-03-27 656.25 676.30 640.55 673.60 0.9M
2025-03-26 637.30 662.40 637.20 656.05 1.0M
2025-03-25 672.00 673.20 633.55 637.30 0.8M
2025-03-24 693.95 693.95 665.40 669.15 0.3M
2025-03-21 688.65 692.55 672.70 685.75 0.3M
2025-03-20 698.95 700.80 681.00 683.80 0.6M
2025-03-19 683.60 700.80 681.95 692.35 0.7M
2025-03-18 687.45 687.45 670.75 681.70 0.5M
2025-03-17 704.80 707.75 675.00 676.95 1.0M
2025-03-13 690.00 706.35 667.35 672.10 2.2M
2025-03-12 627.95 697.60 605.40 684.70 5.2M
2025-03-11 810.55 810.55 649.00 655.95 4.2M
2025-03-10 895.00 913.40 886.40 900.60 0.4M
2025-03-07 974.95 976.60 933.30 936.80 0.1M
2025-03-06 976.00 982.30 962.25 971.05 0.1M
2025-03-05 987.85 995.00 970.70 971.70 0.1M
2025-03-04 982.95 1,003.70 968.00 987.90 0.1M
2025-03-03 979.40 986.60 947.80 984.20 0.1M
2025-02-28 1,041.50 1,041.50 968.80 988.95 0.3M
2025-02-27 1,051.95 1,062.05 1,041.80 1,046.30 0.1M
2025-02-25 1,029.80 1,041.30 1,026.30 1,033.75 0.1M
2025-02-24 1,037.80 1,038.10 1,021.65 1,029.60 0.0M
2025-02-21 1,044.95 1,055.75 1,039.35 1,043.15 0.1M
2025-02-20 1,033.75 1,049.90 1,024.95 1,047.70 0.0M
2025-02-19 1,027.30 1,041.75 1,016.30 1,035.95 0.1M
2025-02-18 1,047.90 1,050.85 1,021.65 1,024.20 0.0M
2025-02-17 1,024.00 1,050.85 1,012.55 1,047.90 0.0M
2025-02-14 1,074.75 1,074.75 1,018.55 1,024.25 0.0M
2025-02-13 1,037.95 1,057.10 1,025.25 1,047.15 0.1M
2025-02-12 1,056.05 1,059.00 1,020.70 1,039.60 0.1M
2025-02-11 1,069.00 1,074.95 1,047.70 1,054.10 0.2M
2025-02-10 1,079.35 1,081.00 1,062.45 1,068.10 0.1M
2025-02-07 1,063.70 1,086.50 1,062.00 1,079.40 0.1M
2025-02-06 1,061.55 1,076.50 1,058.25 1,065.35 0.1M
2025-02-05 1,054.95 1,078.50 1,052.40 1,060.70 0.2M
2025-02-04 1,020.45 1,053.80 1,014.70 1,048.10 0.3M
2025-02-03 985.15 1,023.75 985.15 1,012.70 0.2M
2025-02-01 977.15 1,022.90 973.75 1,009.65 0.4M
2025-01-31 955.60 999.00 953.05 992.15 0.3M
2025-01-30 948.45 967.35 946.35 957.15 0.1M
2025-01-29 935.00 952.00 932.00 948.45 0.1M
2025-01-28 939.95 948.65 925.60 934.45 0.1M
2025-01-27 949.35 949.35 923.40 925.95 0.1M
2025-01-24 970.90 972.00 948.50 950.45 0.0M
2025-01-23 970.75 988.00 962.05 970.90 0.1M
2025-01-22 965.15 977.60 949.80 972.50 0.7M
2025-01-21 971.00 975.95 957.80 960.35 0.2M
2025-01-20 963.25 980.00 948.15 970.60 0.2M
2025-01-17 976.95 976.95 959.00 971.45 0.1M
2025-01-16 974.45 991.35 969.85 975.45 0.1M
2025-01-15 973.95 982.75 955.00 961.90 0.1M
2025-01-14 945.00 979.25 945.00 961.00 0.1M
2025-01-13 933.05 973.30 933.05 941.45 0.3M
2025-01-10 970.80 973.75 933.45 937.60 0.2M
2025-01-09 981.05 985.00 970.40 980.90 0.0M
2025-01-08 988.35 988.35 967.20 980.85 0.1M
2025-01-07 969.70 994.00 969.70 983.70 0.1M
2025-01-06 999.05 1,004.80 963.20 969.70 0.2M
2025-01-03 993.70 1,025.00 991.00 998.10 0.3M
2025-01-02 979.80 997.00 969.00 992.85 0.1M
2025-01-01 959.95 978.90 953.65 969.20 0.1M