Infosys

INFY
🏛️ 인도 →
1,442.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,541.25 1,546.28 1,530.56 1,534.19 0.9M
2023-12-28 1,559.15 1,560.15 1,546.28 1,554.23 0.1M
2023-12-27 1,539.26 1,561.14 1,536.98 1,557.71 0.3M
2023-12-26 1,522.41 1,539.31 1,513.96 1,535.83 0.2M
2023-12-22 1,536.28 1,557.11 1,514.85 1,553.24 0.6M
2023-12-21 1,507.89 1,537.33 1,507.89 1,527.63 0.2M
2023-12-20 1,554.58 1,574.47 1,520.87 1,527.13 0.1M
2023-12-19 1,559.60 1,564.17 1,534.89 1,548.31 0.1M
2023-12-18 1,562.19 1,584.06 1,551.30 1,554.98 0.4M
2023-12-15 1,511.57 1,579.59 1,511.57 1,570.39 0.8M
2023-12-14 1,457.43 1,501.53 1,453.05 1,492.83 0.3M
2023-12-13 1,468.91 1,468.96 1,424.61 1,440.77 0.3M
2023-12-12 1,466.72 1,481.59 1,459.27 1,467.72 0.4M
2023-12-11 1,481.64 1,490.59 1,476.77 1,480.25 0.1M
2023-12-08 1,464.69 1,485.22 1,458.12 1,482.24 0.8M
2023-12-07 1,465.83 1,465.83 1,453.80 1,457.92 0.1M
2023-12-06 1,445.89 1,468.71 1,443.06 1,465.83 0.2M
2023-12-05 1,456.13 1,458.72 1,434.11 1,445.54 0.3M
2023-12-04 1,451.81 1,463.19 1,441.22 1,456.23 0.1M
2023-12-01 1,449.47 1,452.21 1,437.94 1,444.10 0.7M
2023-11-30 1,447.78 1,452.60 1,441.77 1,447.13 0.2M
2023-11-29 1,440.12 1,451.76 1,440.12 1,450.91 0.2M
2023-11-28 1,435.90 1,437.24 1,419.49 1,434.95 0.0M
2023-11-24 1,435.35 1,444.45 1,425.61 1,428.89 0.4M
2023-11-23 1,456.78 1,457.73 1,439.88 1,441.62 0.2M
2023-11-22 1,423.02 1,450.81 1,423.02 1,449.52 0.2M
2023-11-21 1,432.96 1,440.87 1,428.34 1,431.32 0.0M
2023-11-20 1,430.08 1,443.65 1,425.16 1,428.24 0.1M
2023-11-17 1,434.85 1,442.86 1,426.70 1,429.58 0.3M
2023-11-16 1,403.43 1,445.20 1,402.39 1,435.80 0.6M
2023-11-15 1,378.27 1,405.17 1,378.27 1,403.23 0.3M
2023-11-13 1,370.87 1,375.09 1,363.01 1,366.44 0.1M
2023-11-12 1,378.25 1,389.50 1,378.25 1,388.05 0.0M
2023-11-10 1,363.31 1,365.50 1,353.56 1,361.02 0.5M
2023-11-09 1,384.29 1,387.42 1,362.61 1,367.43 0.6M
2023-11-08 1,396.47 1,407.11 1,378.97 1,384.29 0.3M
2023-11-07 1,394.63 1,397.96 1,387.47 1,396.47 0.1M
2023-11-06 1,385.83 1,398.46 1,382.75 1,396.12 0.3M
2023-11-03 1,367.38 1,384.19 1,367.38 1,381.31 0.7M
2023-11-02 1,363.76 1,368.08 1,353.96 1,362.76 0.3M
2023-11-01 1,362.66 1,367.93 1,344.41 1,345.96 0.3M
2023-10-31 1,370.32 1,374.05 1,355.05 1,360.97 0.1M
2023-10-30 1,372.90 1,372.90 1,355.25 1,369.57 0.1M
2023-10-27 1,357.24 1,377.78 1,357.24 1,372.90 0.4M
2023-10-26 1,352.32 1,366.74 1,346.25 1,350.18 0.7M
2023-10-25 1,394.98 1,394.98 1,354.36 1,362.41 0.3M
2023-10-23 1,418.40 1,423.97 1,397.47 1,401.04 0.1M
2023-10-20 1,423.92 1,430.23 1,416.81 1,419.19 0.6M
2023-10-19 1,419.89 1,431.52 1,413.03 1,425.41 1.1M
2023-10-18 1,434.75 1,445.74 1,430.08 1,432.67 0.3M
2023-10-17 1,432.92 1,445.15 1,430.13 1,434.61 0.4M
2023-10-16 1,422.97 1,435.45 1,422.97 1,426.40 0.4M
2023-10-13 1,411.98 1,429.48 1,394.23 1,423.77 1.1M
2023-10-12 1,482.14 1,496.06 1,443.85 1,456.33 0.2M
2023-10-11 1,488.60 1,509.98 1,473.29 1,485.27 1.6M
2023-10-10 1,473.68 1,488.60 1,460.76 1,486.61 0.1M
2023-10-09 1,450.86 1,482.63 1,450.86 1,466.33 0.2M
2023-10-06 1,459.56 1,475.87 1,455.29 1,470.25 0.5M
2023-10-05 1,443.95 1,466.67 1,443.95 1,454.24 0.3M
2023-10-04 1,419.94 1,440.87 1,410.44 1,437.14 0.2M
2023-10-03 1,427.05 1,429.68 1,412.53 1,425.56 0.1M
2023-09-29 1,426.90 1,438.88 1,408.06 1,427.00 0.3M
2023-09-28 1,460.16 1,464.09 1,427.15 1,431.42 0.2M
2023-09-27 1,448.23 1,461.16 1,441.86 1,459.32 0.3M
2023-09-26 1,470.06 1,471.70 1,450.52 1,451.86 0.2M
2023-09-25 1,486.56 1,486.56 1,463.39 1,466.48 0.4M
2023-09-22 1,485.97 1,498.25 1,477.56 1,487.61 0.4M
2023-09-21 1,471.85 1,495.51 1,467.82 1,493.42 0.1M
2023-09-20 1,471.70 1,486.61 1,469.06 1,481.64 0.2M
2023-09-18 1,496.56 1,496.56 1,476.67 1,482.73 0.2M
2023-09-15 1,506.85 1,510.78 1,500.63 1,503.77 0.1M
2023-09-14 1,494.17 1,504.26 1,491.14 1,498.30 0.1M
2023-09-13 1,495.76 1,496.90 1,480.15 1,488.55 0.1M
2023-09-12 1,469.76 1,495.16 1,469.26 1,492.38 0.4M
2023-09-11 1,460.76 1,469.81 1,455.94 1,468.07 0.3M
2023-09-08 1,452.06 1,466.53 1,451.96 1,461.40 0.4M
2023-09-07 1,461.80 1,464.44 1,454.00 1,457.77 0.1M
2023-09-06 1,472.09 1,474.13 1,455.49 1,468.46 0.1M
2023-09-05 1,451.86 1,471.70 1,448.68 1,470.40 0.1M
2023-09-04 1,434.90 1,460.76 1,427.30 1,456.43 0.2M
2023-09-01 1,422.03 1,438.48 1,419.44 1,434.95 0.7M
2023-08-31 1,427.94 1,436.79 1,421.18 1,426.05 0.2M
2023-08-30 1,411.29 1,428.34 1,411.29 1,427.00 0.4M
2023-08-29 1,412.03 1,416.41 1,407.26 1,410.24 0.2M
2023-08-28 1,408.11 1,416.01 1,403.58 1,407.91 0.3M
2023-08-25 1,404.28 1,415.17 1,403.68 1,412.58 1.0M
2023-08-24 1,410.69 1,417.25 1,406.46 1,416.51 0.3M
2023-08-23 1,403.28 1,407.06 1,397.22 1,399.80 0.2M
2023-08-22 1,397.22 1,398.26 1,388.62 1,395.92 0.1M
2023-08-21 1,381.01 1,398.71 1,380.21 1,397.02 0.1M
2023-08-18 1,399.35 1,401.09 1,378.22 1,380.96 0.8M
2023-08-17 1,410.64 1,411.98 1,398.11 1,403.28 0.1M
2023-08-16 1,403.08 1,411.98 1,397.12 1,410.54 0.6M
2023-08-14 1,364.30 1,386.68 1,357.54 1,385.83 0.3M
2023-08-11 1,383.20 1,389.16 1,359.53 1,364.30 0.3M
2023-08-10 1,385.58 1,387.92 1,378.02 1,381.36 0.1M
2023-08-09 1,374.44 1,388.17 1,374.44 1,386.48 0.7M
2023-08-08 1,390.01 1,390.01 1,376.83 1,382.55 0.2M
2023-08-07 1,372.31 1,386.18 1,368.78 1,384.94 0.4M
2023-08-04 1,360.32 1,378.17 1,355.25 1,370.67 0.8M
2023-08-03 1,342.43 1,359.33 1,340.54 1,357.69 0.3M
2023-08-02 1,359.38 1,362.71 1,340.74 1,349.19 0.5M
2023-08-01 1,350.38 1,361.62 1,349.49 1,357.59 0.3M
2023-07-31 1,335.02 1,349.39 1,326.32 1,347.50 0.1M
2023-07-28 1,342.77 1,356.00 1,328.06 1,332.83 0.7M
2023-07-27 1,345.46 1,356.05 1,339.29 1,345.26 0.5M
2023-07-26 1,333.48 1,342.92 1,331.69 1,341.28 0.5M
2023-07-25 1,324.58 1,334.97 1,316.82 1,327.11 0.5M
2023-07-24 1,327.56 1,342.33 1,326.66 1,329.75 0.4M
2023-07-21 1,313.59 1,342.43 1,304.24 1,322.94 1.6M
2023-07-20 1,465.73 1,465.73 1,432.77 1,440.72 0.2M
2023-07-19 1,474.03 1,490.59 1,452.75 1,466.08 0.3M
2023-07-18 1,425.85 1,469.36 1,421.33 1,466.72 0.4M
2023-07-17 1,417.00 1,450.62 1,406.32 1,414.77 0.3M
2023-07-14 1,371.26 1,421.68 1,371.26 1,417.35 1.1M
2023-07-13 1,325.52 1,369.08 1,322.64 1,357.64 0.8M
2023-07-12 1,343.72 1,343.72 1,319.31 1,325.87 0.3M
2023-07-11 1,332.43 1,343.42 1,320.00 1,341.58 0.4M
2023-07-10 1,323.73 1,333.97 1,311.75 1,321.64 0.3M
2023-07-07 1,325.52 1,338.40 1,317.72 1,323.68 0.6M
2023-07-06 1,336.31 1,339.69 1,330.19 1,336.36 0.2M
2023-07-05 1,346.40 1,348.39 1,333.63 1,339.04 0.2M
2023-07-04 1,335.46 1,338.15 1,323.68 1,337.25 0.1M
2023-07-03 1,326.42 1,338.50 1,321.15 1,325.72 0.1M
2023-06-30 1,295.69 1,331.34 1,295.69 1,327.71 1.2M
2023-06-28 1,279.83 1,288.73 1,274.21 1,286.39 0.1M
2023-06-27 1,267.90 1,274.81 1,267.40 1,271.77 0.2M
2023-06-26 1,260.94 1,265.86 1,255.22 1,263.27 0.4M
2023-06-23 1,268.84 1,272.22 1,256.51 1,258.55 0.5M
2023-06-22 1,285.50 1,285.50 1,266.21 1,275.40 0.4M
2023-06-21 1,296.19 1,296.68 1,287.83 1,294.10 0.4M
2023-06-20 1,285.94 1,297.08 1,283.76 1,295.84 0.3M
2023-06-19 1,285.40 1,291.71 1,279.98 1,287.98 0.6M
2023-06-16 1,279.53 1,293.90 1,273.96 1,285.40 0.2M
2023-06-15 1,288.73 1,288.73 1,275.95 1,279.53 0.5M
2023-06-14 1,298.67 1,300.36 1,285.80 1,294.15 0.4M
2023-06-13 1,292.61 1,298.87 1,289.97 1,298.03 0.2M
2023-06-12 1,263.97 1,287.73 1,263.97 1,284.65 0.4M
2023-06-09 1,275.90 1,275.90 1,257.11 1,258.90 0.4M
2023-06-08 1,276.80 1,284.75 1,273.91 1,275.90 0.4M
2023-06-07 1,277.89 1,286.34 1,275.25 1,281.77 0.3M
2023-06-06 1,282.76 1,282.76 1,266.01 1,271.92 0.5M
2023-06-05 1,292.76 1,302.15 1,289.92 1,297.63 0.2M
2023-06-02 1,303.79 1,304.44 1,288.83 1,291.36 0.2M
2023-06-01 1,314.68 1,322.04 1,310.21 1,312.05 0.3M
2023-05-31 1,312.59 1,323.58 1,306.63 1,314.68 0.2M
2023-05-30 1,306.63 1,318.61 1,301.90 1,315.48 0.1M
2023-05-29 1,324.63 1,324.68 1,303.15 1,306.93 0.2M
2023-05-26 1,301.66 1,315.68 1,299.67 1,309.91 0.3M
2023-05-25 1,287.73 1,299.67 1,281.97 1,297.18 0.2M
2023-05-24 1,289.72 1,297.88 1,283.81 1,291.16 0.5M
2023-05-23 1,286.04 1,306.38 1,286.04 1,292.31 1.1M
2023-05-22 1,263.47 1,288.93 1,263.47 1,285.80 0.3M
2023-05-19 1,245.17 1,265.96 1,245.17 1,261.73 0.3M
2023-05-18 1,248.95 1,252.33 1,236.03 1,238.91 0.6M
2023-05-17 1,257.36 1,257.36 1,235.38 1,240.45 0.5M
2023-05-16 1,257.90 1,266.35 1,255.42 1,257.06 0.5M
2023-05-15 1,242.04 1,261.38 1,238.56 1,251.69 0.5M
2023-05-12 1,249.05 1,249.05 1,232.05 1,238.56 0.6M
2023-05-11 1,262.87 1,268.39 1,246.32 1,249.05 0.3M
2023-05-10 1,267.85 1,268.29 1,252.73 1,256.01 0.2M
2023-05-09 1,260.84 1,264.86 1,253.33 1,263.47 0.4M
2023-05-08 1,253.08 1,263.57 1,248.01 1,259.15 0.2M
2023-05-05 1,269.39 1,269.84 1,247.01 1,251.99 0.3M
2023-05-04 1,264.66 1,268.34 1,255.27 1,266.40 0.4M
2023-05-03 1,262.78 1,265.36 1,255.12 1,262.23 0.4M
2023-05-02 1,247.91 1,272.57 1,247.91 1,270.48 0.2M
2023-04-28 1,247.96 1,252.14 1,238.11 1,245.52 0.5M
2023-04-27 1,221.16 1,241.59 1,218.43 1,239.56 0.1M
2023-04-26 1,220.61 1,226.08 1,213.90 1,220.61 0.1M
2023-04-25 1,219.42 1,228.07 1,208.63 1,217.68 0.4M
2023-04-24 1,223.10 1,224.09 1,211.22 1,219.42 0.4M
2023-04-21 1,220.12 1,226.53 1,213.16 1,220.56 0.6M
2023-04-20 1,225.09 1,230.95 1,214.99 1,216.98 0.7M
2023-04-19 1,250.54 1,250.54 1,223.10 1,225.29 0.8M
2023-04-18 1,259.20 1,267.15 1,245.82 1,253.88 0.6M
2023-04-17 1,242.74 1,292.71 1,212.16 1,251.04 1.7M
2023-04-13 1,405.07 1,405.07 1,375.84 1,380.81 0.6M
2023-04-12 1,404.08 1,423.52 1,392.15 1,420.44 0.2M
2023-04-11 1,422.72 1,425.01 1,381.21 1,399.16 0.4M
2023-04-10 1,414.02 1,425.90 1,406.27 1,419.29 0.3M
2023-04-06 1,415.31 1,419.94 1,402.59 1,414.12 0.1M
2023-04-05 1,388.17 1,418.99 1,388.17 1,415.36 0.2M
2023-04-03 1,423.02 1,429.93 1,397.47 1,403.03 0.1M
2023-03-31 1,400.10 1,421.98 1,386.18 1,419.69 0.1M
2023-03-29 1,369.87 1,381.21 1,357.34 1,375.74 0.2M
2023-03-28 1,383.69 1,389.66 1,368.28 1,369.67 0.1M
2023-03-27 1,376.23 1,387.92 1,366.34 1,381.11 0.1M
2023-03-24 1,378.22 1,391.15 1,370.27 1,372.70 0.2M
2023-03-23 1,375.74 1,375.74 1,362.71 1,366.79 0.4M
2023-03-22 1,394.13 1,398.76 1,374.44 1,381.65 0.2M
2023-03-21 1,395.92 1,397.71 1,382.25 1,383.25 0.2M
2023-03-20 1,410.84 1,411.68 1,377.93 1,395.92 0.2M
2023-03-17 1,420.98 1,434.56 1,403.68 1,412.88 0.2M
2023-03-16 1,405.37 1,408.35 1,391.35 1,398.31 0.2M
2023-03-15 1,427.05 1,433.81 1,408.95 1,411.39 0.4M
2023-03-14 1,431.62 1,440.27 1,403.28 1,413.08 0.8M
2023-03-13 1,453.80 1,470.06 1,419.99 1,426.75 0.3M
2023-03-10 1,451.81 1,466.23 1,448.92 1,463.09 0.3M
2023-03-09 1,486.81 1,490.19 1,466.72 1,472.44 0.1M
2023-03-08 1,479.65 1,486.36 1,473.14 1,484.13 0.2M
2023-03-06 1,481.54 1,511.47 1,481.54 1,499.09 0.4M
2023-03-03 1,480.65 1,480.65 1,465.33 1,471.50 0.1M
2023-03-02 1,481.59 1,481.59 1,459.66 1,463.84 0.2M
2023-03-01 1,483.63 1,492.58 1,473.44 1,488.25 0.2M
2023-02-28 1,510.88 1,515.25 1,472.99 1,478.96 0.3M
2023-02-27 1,536.28 1,536.28 1,493.62 1,500.93 0.3M
2023-02-24 1,546.33 1,560.20 1,538.02 1,542.75 0.3M
2023-02-23 1,561.19 1,561.19 1,539.31 1,542.80 0.2M
2023-02-22 1,555.22 1,566.16 1,547.32 1,553.78 0.2M
2023-02-21 1,590.03 1,592.17 1,567.06 1,570.39 0.2M
2023-02-20 1,580.08 1,593.46 1,573.72 1,584.31 0.1M
2023-02-17 1,576.11 1,586.05 1,566.46 1,574.57 0.2M
2023-02-16 1,591.12 1,604.89 1,589.28 1,592.96 0.2M
2023-02-15 1,575.11 1,590.03 1,567.51 1,587.89 0.1M
2023-02-14 1,573.17 1,586.75 1,569.89 1,583.71 0.3M
2023-02-13 1,589.03 1,589.03 1,556.82 1,558.61 0.2M
2023-02-10 1,601.02 1,607.18 1,587.24 1,598.93 0.3M
2023-02-09 1,581.08 1,610.91 1,577.60 1,608.62 0.1M
2023-02-08 1,551.30 1,593.56 1,551.30 1,580.78 0.2M
2023-02-07 1,552.29 1,567.16 1,549.26 1,553.58 0.2M
2023-02-06 1,589.03 1,589.03 1,553.14 1,561.69 0.2M
2023-02-03 1,583.32 1,595.40 1,564.52 1,590.18 0.2M
2023-02-02 1,544.98 1,577.85 1,543.54 1,574.42 0.2M
2023-02-01 1,531.36 1,546.28 1,519.63 1,540.76 0.3M
2023-01-31 1,537.33 1,538.92 1,504.51 1,524.55 0.2M
2023-01-30 1,520.42 1,535.09 1,511.52 1,530.46 0.2M
2023-01-27 1,534.34 1,542.10 1,499.19 1,509.73 1.4M
2023-01-25 1,531.36 1,546.77 1,530.37 1,534.24 0.1M
2023-01-24 1,549.56 1,560.00 1,540.66 1,543.64 0.7M
2023-01-23 1,525.39 1,544.19 1,520.12 1,539.12 0.2M
2023-01-20 1,530.37 1,535.59 1,514.90 1,516.89 0.3M
2023-01-19 1,531.16 1,540.71 1,517.44 1,532.65 0.2M
2023-01-18 1,538.32 1,542.60 1,530.56 1,536.38 0.3M
2023-01-17 1,518.43 1,533.35 1,516.79 1,531.11 0.2M
2023-01-16 1,505.51 1,519.43 1,494.07 1,516.69 0.2M
2023-01-13 1,481.59 1,510.68 1,459.76 1,495.06 0.3M
2023-01-12 1,473.68 1,476.67 1,447.09 1,472.24 0.2M
2023-01-11 1,461.75 1,485.62 1,455.19 1,463.19 0.3M
2023-01-10 1,476.07 1,476.07 1,446.24 1,462.15 0.2M
2023-01-09 1,435.90 1,480.75 1,435.90 1,476.17 0.3M
2023-01-06 1,461.75 1,466.33 1,438.88 1,440.72 0.3M
2023-01-05 1,492.58 1,496.56 1,461.75 1,466.92 0.4M
2023-01-04 1,514.36 1,514.36 1,483.68 1,486.51 0.3M
2023-01-03 1,512.47 1,524.40 1,506.80 1,514.01 0.2M
2023-01-02 1,504.51 1,517.74 1,496.56 1,515.75 0.1M