Industrial Investment Trust Ltd (INDI)

INDI
🏛️ 인도 →
189.81
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
2023-12-29 178.25 190.00 177.20 187.50 0.0M
2023-12-28 184.50 188.00 175.20 186.50 0.0M
2023-12-27 175.20 180.35 175.20 180.00 0.0M
2023-12-26 179.60 182.90 174.00 174.55 0.0M
2023-12-22 174.05 183.60 172.00 179.55 0.0M
2023-12-21 179.90 179.90 172.10 174.90 0.0M
2023-12-20 189.95 193.45 178.80 180.65 0.0M
2023-12-19 187.00 196.00 178.85 187.75 0.0M
2023-12-18 189.50 194.00 182.20 187.30 0.0M
2023-12-15 194.00 197.50 187.90 191.75 0.0M
2023-12-14 188.20 195.90 188.20 193.75 0.0M
2023-12-13 199.90 201.00 190.15 192.00 0.0M
2023-12-12 198.50 198.50 190.05 196.00 0.0M
2023-12-11 185.75 192.00 185.00 191.60 0.0M
2023-12-08 185.30 189.50 178.10 185.75 0.0M
2023-12-07 185.10 189.00 183.80 183.80 0.0M
2023-12-06 186.00 186.90 180.70 184.25 0.1M
2023-12-05 172.00 178.00 167.00 178.00 0.0M
2023-12-04 172.40 173.00 168.00 169.55 0.0M
2023-12-01 170.35 172.75 168.00 168.80 0.0M
2023-11-30 169.00 175.00 161.10 173.95 0.2M
2023-11-29 173.80 176.85 166.00 169.00 0.1M
2023-11-28 170.85 180.00 170.05 173.85 0.1M
2023-11-24 180.25 180.25 174.20 174.45 0.0M
2023-11-23 183.00 184.00 172.75 181.00 0.2M
2023-11-22 178.80 181.00 175.00 180.85 0.0M
2023-11-21 186.00 186.00 177.25 178.80 0.1M
2023-11-20 179.10 181.95 179.10 181.00 0.2M
2023-11-17 180.60 186.20 174.00 183.90 0.0M
2023-11-16 184.60 185.95 176.20 180.60 0.0M
2023-11-15 184.00 186.90 178.25 180.60 0.0M
2023-11-13 179.70 188.65 170.75 187.60 0.0M
2023-11-12 171.00 180.35 163.60 179.00 0.0M
2023-11-10 175.00 175.50 171.65 171.80 0.0M
2023-11-09 180.00 184.00 178.70 180.65 0.1M
2023-11-08 188.10 188.10 188.10 188.10 0.0M
2023-11-07 216.00 216.00 198.00 198.00 0.0M
2023-11-06 190.00 212.00 190.00 208.40 2.4M
2023-11-03 147.00 177.10 147.00 177.10 1.5M
2023-11-02 146.50 150.45 146.00 147.60 0.0M
2023-11-01 142.00 147.50 140.10 145.15 0.0M
2023-10-31 134.05 154.60 134.05 142.75 0.5M
2023-10-30 139.50 140.70 133.00 134.35 0.1M
2023-10-27 133.75 152.45 126.80 137.65 0.2M
2023-10-26 132.70 137.45 121.55 127.05 0.0M
2023-10-25 150.95 157.00 131.25 135.25 0.0M
2023-10-23 146.90 152.15 144.00 145.20 0.0M
2023-10-20 145.20 158.00 143.30 146.80 0.0M
2023-10-19 150.00 151.90 142.55 145.25 0.0M
2023-10-18 159.00 167.85 145.10 148.55 0.2M
2023-10-17 140.00 161.00 140.00 155.95 0.3M
2023-10-16 116.50 138.00 115.10 136.20 0.1M
2023-10-13 116.50 116.50 113.40 115.00 0.0M
2023-10-12 113.30 115.70 112.25 114.35 0.0M
2023-10-11 112.25 115.25 110.35 113.30 0.0M
2023-10-10 104.80 110.00 104.80 109.80 0.0M
2023-10-09 106.70 106.70 104.50 105.95 0.0M
2023-10-06 108.80 108.80 103.30 106.70 0.0M
2023-10-05 104.10 110.00 102.10 104.30 0.0M
2023-10-04 106.00 108.70 105.00 107.45 0.0M
2023-10-03 105.10 106.00 104.00 106.00 0.0M
2023-09-29 105.10 105.10 105.00 105.00 0.0M
2023-09-28 107.00 109.80 105.00 107.55 0.0M
2023-09-27 106.00 106.00 105.10 106.00 0.0M
2023-09-26 105.95 107.20 105.00 106.00 0.2M
2023-09-25 105.95 106.00 102.60 106.00 0.0M
2023-09-22 108.95 108.95 104.05 107.85 0.0M
2023-09-21 103.40 107.95 103.40 105.00 0.0M
2023-09-20 105.00 105.50 104.50 104.50 0.0M
2023-09-18 107.00 107.95 104.05 105.90 0.0M
2023-09-15 109.90 109.90 104.20 107.00 0.0M
2023-09-14 105.25 106.00 104.00 106.00 0.0M
2023-09-13 109.00 109.00 103.35 105.00 0.0M
2023-09-12 107.60 107.60 105.35 106.55 0.0M
2023-09-11 110.10 110.10 105.50 107.60 0.0M
2023-09-08 109.00 110.50 108.00 110.10 0.0M
2023-09-07 107.00 110.90 104.00 108.45 0.0M
2023-09-06 105.00 107.40 104.85 106.55 0.0M
2023-09-05 105.00 105.00 104.00 105.00 0.0M
2023-09-04 107.15 110.00 103.55 105.25 0.0M
2023-09-01 102.50 107.60 102.00 107.15 0.0M
2023-08-31 102.75 105.40 101.00 102.50 0.0M
2023-08-30 106.95 107.40 102.50 102.70 0.0M
2023-08-29 104.50 104.50 100.60 102.90 0.0M
2023-08-28 109.65 109.65 104.00 104.00 0.0M
2023-08-25 108.50 108.50 106.25 108.00 0.0M
2023-08-24 107.95 108.50 104.05 108.50 0.0M
2023-08-23 100.95 105.65 99.00 105.65 0.0M
2023-08-22 104.20 104.40 98.05 100.65 0.0M
2023-08-21 101.25 103.70 101.00 103.00 0.2M
2023-08-18 105.45 105.45 100.60 103.70 0.0M
2023-08-16 103.00 103.05 103.00 103.00 0.0M
2023-08-14 108.95 108.95 102.25 106.00 0.0M
2023-08-11 103.05 108.20 102.25 106.95 0.0M
2023-08-10 103.05 104.90 102.80 103.05 0.0M
2023-08-09 102.90 104.00 102.00 103.05 0.0M
2023-08-08 104.90 104.90 102.90 103.00 0.0M
2023-08-07 103.00 103.00 101.00 101.55 0.0M
2023-08-04 103.50 105.50 103.50 103.60 0.0M
2023-08-03 105.50 110.20 103.25 103.50 0.0M
2023-08-02 105.50 105.50 102.10 105.00 0.0M
2023-08-01 104.75 105.00 104.00 104.00 0.0M
2023-07-31 107.60 109.00 104.00 104.75 0.0M
2023-07-28 105.00 105.10 104.00 104.55 0.0M
2023-07-27 105.00 106.15 102.35 104.50 0.0M
2023-07-26 106.50 107.95 105.00 105.00 0.0M
2023-07-25 106.00 107.00 105.25 106.50 0.0M
2023-07-24 108.60 108.90 105.15 105.85 0.0M
2023-07-21 100.30 108.70 100.30 108.60 0.0M
2023-07-20 107.00 107.00 104.10 105.45 0.0M
2023-07-19 104.70 107.00 101.60 107.00 0.0M
2023-07-18 113.00 113.00 103.00 104.70 0.0M
2023-07-17 103.25 108.40 102.50 108.15 0.0M
2023-07-14 98.50 103.25 98.50 103.25 0.0M
2023-07-13 101.05 101.85 98.00 98.35 0.0M
2023-07-12 103.25 104.85 100.30 102.95 0.0M
2023-07-11 111.95 111.95 103.60 105.30 0.0M
2023-07-10 115.00 117.90 109.05 109.05 0.0M
2023-07-07 113.90 116.60 110.50 114.75 0.0M
2023-07-06 115.00 117.85 113.20 113.90 0.0M
2023-07-05 114.20 118.45 114.20 116.05 0.0M
2023-07-04 119.55 119.55 116.30 117.05 0.0M
2023-07-03 110.55 120.30 110.55 117.60 0.1M
2023-06-30 115.20 116.50 112.10 113.00 0.0M
2023-06-28 115.00 116.90 114.50 115.20 0.0M
2023-06-27 114.05 116.90 114.05 116.25 0.0M
2023-06-26 116.85 117.85 114.10 115.70 0.0M
2023-06-23 117.90 119.00 114.65 116.15 0.1M
2023-06-22 119.95 123.20 115.00 116.55 0.2M
2023-06-21 117.85 118.35 112.25 112.55 0.1M
2023-06-20 109.40 116.85 109.00 116.05 0.1M
2023-06-19 112.95 113.40 107.05 109.40 0.0M
2023-06-16 112.10 116.95 108.20 111.50 0.0M
2023-06-15 113.25 119.60 112.00 112.45 0.0M
2023-06-14 116.80 116.80 113.00 114.60 0.0M
2023-06-13 115.00 119.80 112.25 115.65 0.1M
2023-06-12 113.90 117.25 112.05 114.55 0.1M
2023-06-09 112.00 113.90 109.55 112.90 0.0M
2023-06-08 114.50 117.80 110.10 112.00 0.0M
2023-06-07 102.00 117.70 99.80 116.15 0.2M
2023-06-06 106.85 108.25 100.00 101.40 0.2M
2023-06-05 98.50 104.90 97.20 103.75 0.4M
2023-06-02 96.15 97.95 94.55 96.65 0.1M
2023-06-01 96.25 96.25 93.40 95.40 0.2M
2023-05-31 95.80 97.00 93.50 93.95 0.0M
2023-05-30 92.65 96.95 91.10 95.00 0.1M
2023-05-29 94.45 95.90 93.05 94.95 0.0M
2023-05-26 93.15 106.00 93.00 96.50 0.2M
2023-05-25 95.70 96.20 93.60 94.15 0.0M
2023-05-24 92.10 96.85 92.10 95.70 0.0M
2023-05-23 91.95 95.60 90.10 94.80 0.0M
2023-05-22 89.45 89.95 86.90 89.50 0.0M
2023-05-19 88.60 90.00 86.25 87.15 0.0M
2023-05-18 90.60 93.75 89.20 91.00 0.0M
2023-05-17 92.20 92.20 88.05 90.00 0.0M
2023-05-16 93.30 95.70 90.05 91.70 0.0M
2023-05-15 93.05 94.80 92.10 92.45 0.0M
2023-05-12 96.30 99.50 93.20 94.30 0.0M
2023-05-11 97.90 106.85 96.65 100.00 0.6M
2023-05-10 88.95 90.00 88.95 89.05 0.0M
2023-05-09 86.80 90.75 83.55 88.60 0.0M
2023-05-08 82.55 95.50 80.90 85.80 0.1M
2023-05-05 82.85 83.70 82.05 82.50 0.0M
2023-05-04 83.00 83.60 80.25 82.30 0.0M
2023-05-03 81.10 84.30 81.00 83.00 0.0M
2023-05-02 83.95 83.95 81.65 81.80 0.0M
2023-04-28 81.45 83.30 81.45 81.95 0.0M
2023-04-27 82.45 82.95 78.10 80.55 0.0M
2023-04-26 83.50 86.95 78.55 81.45 0.0M
2023-04-25 84.40 87.95 83.90 84.70 0.0M
2023-04-24 86.10 89.40 84.00 84.40 0.0M
2023-04-21 86.90 87.00 84.05 86.10 0.0M
2023-04-20 87.25 87.25 84.15 86.40 0.0M
2023-04-19 83.20 86.40 83.20 86.00 0.0M
2023-04-18 85.75 86.40 83.00 83.50 0.0M
2023-04-17 87.90 88.75 83.05 85.00 0.0M
2023-04-13 85.30 89.50 85.30 87.00 0.0M
2023-04-12 87.85 88.55 86.60 87.30 0.0M
2023-04-11 87.00 88.50 86.10 87.85 0.0M
2023-04-10 87.35 88.70 85.85 86.95 0.0M
2023-04-06 85.65 88.90 85.60 87.40 0.0M
2023-04-05 89.95 89.95 85.00 86.15 0.0M
2023-04-03 85.50 87.70 83.70 86.90 0.0M
2023-03-31 84.05 91.90 84.00 84.45 0.0M
2023-03-29 88.40 89.90 82.15 83.55 0.0M
2023-03-28 88.50 89.00 87.30 88.40 0.0M
2023-03-27 86.10 91.00 85.05 89.25 0.0M
2023-03-24 85.80 89.95 82.20 85.75 0.0M
2023-03-23 88.00 89.90 84.30 85.80 0.0M
2023-03-22 93.85 93.85 85.25 90.45 0.0M
2023-03-21 87.05 90.00 82.55 89.55 0.0M
2023-03-20 91.10 91.50 85.30 86.35 0.0M
2023-03-17 87.15 91.85 87.15 91.10 0.0M
2023-03-16 94.25 94.45 86.15 87.15 0.0M
2023-03-15 87.25 92.30 87.15 91.70 0.0M
2023-03-14 89.60 89.90 85.30 87.35 0.0M
2023-03-13 92.00 92.00 89.60 89.90 0.0M
2023-03-10 90.00 90.00 89.60 89.60 0.0M
2023-03-09 91.20 91.80 89.60 90.05 0.0M
2023-03-08 91.00 92.00 88.30 91.20 0.0M
2023-03-06 90.10 92.95 89.95 91.50 0.0M
2023-03-03 90.45 91.25 88.95 89.90 0.0M
2023-03-02 92.00 92.00 89.30 89.90 0.0M
2023-03-01 91.30 91.30 87.05 89.65 0.0M
2023-02-28 91.05 93.50 87.35 89.05 0.0M
2023-02-27 92.90 92.95 87.30 91.00 0.0M
2023-02-24 90.85 94.40 90.85 92.90 0.0M
2023-02-23 92.10 93.05 92.05 92.55 0.0M
2023-02-22 92.90 92.95 91.85 92.20 0.0M
2023-02-21 97.35 97.35 90.20 92.85 0.0M
2023-02-20 93.55 96.20 93.00 94.30 0.0M
2023-02-17 95.95 97.10 92.45 93.05 0.0M
2023-02-16 96.45 96.45 92.00 93.65 0.0M
2023-02-15 97.00 99.00 92.55 94.30 0.0M
2023-02-14 94.10 98.90 92.00 93.75 0.0M
2023-02-13 90.10 99.80 90.10 95.50 0.0M
2023-02-10 88.60 91.00 88.60 90.25 0.0M
2023-02-09 89.00 91.30 87.40 89.60 0.0M
2023-02-08 93.90 93.90 88.05 89.40 0.0M
2023-02-07 93.35 93.45 89.95 91.40 0.0M
2023-02-06 93.90 102.80 89.50 93.35 0.1M
2023-02-03 85.70 100.60 84.75 95.15 0.2M
2023-02-02 88.90 88.90 82.55 83.85 0.0M
2023-02-01 94.90 94.90 85.45 86.75 0.0M
2023-01-31 88.05 95.60 88.05 93.55 0.0M
2023-01-30 92.45 93.65 88.25 89.95 0.0M
2023-01-27 96.20 97.30 91.30 92.50 0.0M
2023-01-25 104.15 104.40 97.10 98.90 0.0M
2023-01-24 105.25 106.60 103.00 105.55 0.0M
2023-01-23 106.60 106.60 103.55 105.25 0.0M
2023-01-20 108.05 110.60 104.00 105.45 0.0M
2023-01-19 109.15 110.00 104.35 106.15 0.0M
2023-01-18 109.90 114.75 106.10 110.45 0.0M
2023-01-17 114.95 122.40 107.55 110.75 0.6M
2023-01-16 97.85 110.45 97.35 110.45 0.2M
2023-01-13 89.00 94.50 86.65 92.05 0.0M
2023-01-12 84.30 90.10 83.95 88.50 0.0M
2023-01-11 85.45 87.45 84.55 84.95 0.0M
2023-01-10 84.00 91.75 81.55 85.05 0.1M
2023-01-09 82.95 85.85 82.10 84.55 0.0M
2023-01-06 79.90 82.95 79.10 81.15 0.0M
2023-01-05 81.00 81.80 78.00 78.65 0.0M
2023-01-04 82.10 84.00 78.00 80.65 0.0M
2023-01-03 83.80 85.70 83.00 83.35 0.0M
2023-01-02 86.00 86.00 82.60 84.40 0.0M