Infomedia Press Ltd (INFO)

INFO
🏛️ 인도 →
6.73
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 5.90 6.05 5.60 6.00 0.0M
2023-12-28 6.15 6.15 5.70 5.80 0.0M
2023-12-27 5.65 5.90 5.65 5.90 0.0M
2023-12-26 5.70 6.00 5.55 5.65 0.0M
2023-12-22 5.95 5.95 5.75 5.75 0.0M
2023-12-21 5.65 6.15 5.65 5.70 0.0M
2023-12-20 5.60 5.95 5.60 5.95 0.0M
2023-12-19 5.65 5.90 5.50 5.70 0.0M
2023-12-18 5.35 5.65 5.35 5.65 0.0M
2023-12-15 5.60 5.85 5.40 5.40 0.0M
2023-12-14 5.60 5.90 5.60 5.60 0.0M
2023-12-13 5.65 6.00 5.65 5.70 0.0M
2023-12-12 5.85 6.00 5.80 5.80 0.0M
2023-12-11 6.00 6.05 5.85 5.85 0.0M
2023-12-08 5.65 6.00 5.65 6.00 0.0M
2023-12-07 5.65 5.90 5.60 5.80 0.0M
2023-12-06 5.55 5.65 5.55 5.65 0.0M
2023-12-05 5.65 5.85 5.65 5.75 0.0M
2023-12-04 6.00 6.50 5.95 5.95 0.0M
2023-12-01 6.40 6.40 6.25 6.25 0.0M
2023-11-30 6.40 6.70 6.40 6.40 0.0M
2023-11-29 6.60 6.70 6.35 6.70 0.1M
2023-11-28 6.15 6.45 6.15 6.40 0.0M
2023-11-24 6.10 6.20 6.00 6.15 0.0M
2023-11-23 6.15 6.30 5.90 5.95 0.0M
2023-11-22 6.40 6.50 6.00 6.00 0.0M
2023-11-21 6.40 6.40 6.20 6.30 0.0M
2023-11-20 6.10 6.10 6.10 6.10 0.0M
2023-11-17 5.75 5.85 5.75 5.85 0.0M
2023-11-16 5.65 5.65 5.15 5.60 0.0M
2023-11-15 5.40 5.40 5.40 5.40 0.0M
2023-11-13 5.15 5.15 5.15 5.15 0.0M
2023-11-12 4.95 4.95 4.95 4.95 0.0M
2023-11-10 5.25 5.25 4.75 4.75 0.0M
2023-11-09 5.00 5.20 4.95 5.00 0.0M
2023-11-08 4.90 5.00 4.75 5.00 0.0M
2023-11-07 5.15 5.15 4.90 5.00 0.0M
2023-11-06 5.15 5.25 5.15 5.15 0.0M
2023-11-03 5.25 5.25 5.25 5.25 0.0M
2023-11-02 5.25 5.25 5.25 5.25 0.0M
2023-11-01 5.30 5.40 5.30 5.35 0.0M
2023-10-31 5.40 5.40 5.40 5.40 0.0M
2023-10-30 5.45 5.45 5.40 5.40 0.0M
2023-10-27 5.25 5.25 5.20 5.20 0.0M
2023-10-26 5.10 5.10 5.00 5.00 0.0M
2023-10-25 4.65 5.00 4.65 5.00 0.0M
2023-10-23 4.80 4.85 4.80 4.80 0.0M
2023-10-20 5.10 5.30 5.05 5.05 0.0M
2023-10-19 5.05 5.50 5.00 5.10 0.0M
2023-10-18 5.40 5.70 5.25 5.25 0.0M
2023-10-17 5.65 5.65 5.30 5.45 0.0M
2023-10-16 5.85 5.85 5.40 5.40 0.0M
2023-10-13 6.00 6.00 5.55 5.60 0.0M
2023-10-12 5.85 6.00 5.55 5.85 0.0M
2023-10-11 6.45 6.45 5.85 5.85 0.0M
2023-10-10 6.35 6.35 5.75 6.15 0.0M
2023-10-09 6.40 6.40 5.85 6.05 0.0M
2023-10-06 6.30 6.30 5.75 6.15 0.0M
2023-10-05 6.60 6.60 6.05 6.05 0.0M
2023-10-04 6.45 6.70 6.15 6.35 0.1M
2023-10-03 6.40 6.50 6.00 6.45 0.2M
2023-09-29 6.20 6.20 6.20 6.20 0.0M
2023-09-28 5.90 5.95 5.85 5.95 0.1M
2023-09-27 5.60 5.70 5.30 5.70 0.1M
2023-09-26 5.30 5.45 5.25 5.45 0.1M
2023-09-25 5.30 5.30 5.10 5.20 0.0M
2023-09-22 5.35 5.35 5.10 5.25 0.0M
2023-09-21 5.20 5.25 5.00 5.20 0.0M
2023-09-20 5.15 5.25 4.90 5.10 0.1M
2023-09-18 5.20 5.20 5.00 5.05 0.0M
2023-09-15 5.15 5.15 5.00 5.05 0.0M
2023-09-14 5.20 5.30 5.00 5.00 0.1M
2023-09-13 5.05 5.15 4.90 5.05 0.1M
2023-09-12 5.15 5.20 4.95 4.95 0.0M
2023-09-11 4.90 5.25 4.90 5.00 0.1M
2023-09-08 5.05 5.20 5.00 5.00 0.0M
2023-09-07 5.00 5.15 4.90 5.05 0.1M
2023-09-06 5.30 5.30 4.90 4.95 0.0M
2023-09-05 5.05 5.20 5.00 5.10 0.0M
2023-09-04 5.35 5.35 5.00 5.05 0.0M
2023-09-01 5.30 5.30 4.95 5.15 0.0M
2023-08-31 5.45 5.45 5.05 5.15 0.1M
2023-08-30 5.15 5.30 4.95 5.30 0.0M
2023-08-29 5.05 5.10 4.85 5.05 0.0M
2023-08-28 4.75 4.95 4.75 4.90 0.0M
2023-08-25 4.85 5.00 4.75 4.75 0.0M
2023-08-24 5.00 5.10 4.90 4.90 0.0M
2023-08-23 4.85 5.00 4.75 4.95 0.0M
2023-08-22 5.00 5.00 4.80 4.80 0.0M
2023-08-21 4.95 5.15 4.80 4.80 0.0M
2023-08-18 4.70 5.00 4.70 4.95 0.0M
2023-08-17 4.85 4.85 4.60 4.80 0.0M
2023-08-16 4.65 4.80 4.60 4.75 0.0M
2023-08-14 4.90 4.90 4.60 4.60 0.0M
2023-08-11 4.85 4.85 4.60 4.80 0.0M
2023-08-10 4.85 4.85 4.55 4.80 0.0M
2023-08-09 4.70 4.70 4.50 4.65 0.0M
2023-08-08 4.80 4.80 4.40 4.60 0.0M
2023-08-07 4.50 4.85 4.50 4.60 0.0M
2023-08-04 4.80 4.80 4.60 4.65 0.0M
2023-08-03 4.65 4.75 4.60 4.75 0.0M
2023-08-02 4.60 4.80 4.50 4.65 0.0M
2023-08-01 4.70 4.90 4.60 4.60 0.0M
2023-07-31 4.50 4.75 4.50 4.70 0.0M
2023-07-28 4.85 4.85 4.60 4.60 0.0M
2023-07-27 4.90 4.90 4.65 4.80 0.0M
2023-07-26 4.95 4.95 4.75 4.90 0.0M
2023-07-25 4.95 5.00 4.75 4.95 0.0M
2023-07-24 4.90 5.00 4.85 4.95 0.0M
2023-07-21 4.95 5.00 4.70 4.90 0.0M
2023-07-20 4.65 4.85 4.65 4.85 0.0M
2023-07-19 4.85 4.85 4.60 4.65 0.0M
2023-07-18 4.95 4.95 4.75 4.75 0.0M
2023-07-17 5.10 5.10 4.65 4.75 0.0M
2023-07-14 4.70 4.90 4.65 4.90 0.0M
2023-07-13 4.60 5.00 4.60 4.70 0.0M
2023-07-12 4.85 5.00 4.80 4.80 0.0M
2023-07-11 5.00 5.00 4.80 4.80 0.0M
2023-07-10 5.45 5.45 5.00 5.00 0.0M
2023-07-07 5.05 5.30 5.05 5.25 0.0M
2023-07-06 5.40 5.40 5.05 5.15 0.0M
2023-07-05 5.15 5.30 5.10 5.15 0.0M
2023-07-04 5.15 5.15 4.80 5.10 0.0M
2023-07-03 5.00 5.25 4.90 4.95 0.0M
2023-06-30 5.35 5.35 4.90 5.00 0.0M
2023-06-28 5.55 5.55 5.05 5.10 0.1M
2023-06-27 5.20 5.55 5.10 5.30 0.0M
2023-06-26 5.55 5.55 5.20 5.30 0.0M
2023-06-23 5.30 5.30 5.10 5.30 0.0M
2023-06-22 5.00 5.25 5.00 5.05 0.0M
2023-06-21 5.00 5.20 4.80 5.00 0.0M
2023-06-20 5.05 5.35 5.00 5.00 0.0M
2023-06-19 5.20 5.45 5.10 5.20 0.0M
2023-06-16 5.20 5.40 5.10 5.20 0.0M
2023-06-15 5.20 5.45 5.10 5.20 0.0M
2023-06-14 5.25 5.35 4.90 5.30 0.0M
2023-06-13 4.85 5.25 4.85 5.10 0.0M
2023-06-12 5.00 5.00 4.75 5.00 0.0M
2023-06-09 4.70 4.90 4.70 4.80 0.0M
2023-06-08 4.70 4.70 4.70 4.70 0.0M
2023-06-07 4.80 4.95 4.80 4.95 0.0M
2023-06-06 4.80 4.80 4.80 4.80 0.0M
2023-06-05 4.50 4.60 4.30 4.60 0.0M
2023-06-01 4.10 4.50 4.10 4.50 0.0M
2023-05-31 4.00 4.30 4.00 4.30 0.0M
2023-05-30 4.20 4.40 4.00 4.10 0.0M
2023-05-29 4.00 4.20 4.00 4.20 0.0M
2023-05-26 4.30 4.30 4.00 4.00 0.0M
2023-05-25 4.15 4.15 4.10 4.10 0.0M
2023-05-24 4.30 4.30 4.10 4.15 0.0M
2023-05-23 4.40 4.65 4.30 4.30 0.0M
2023-05-22 4.65 4.65 4.45 4.45 0.0M
2023-05-19 4.65 4.65 4.65 4.65 0.0M
2023-05-18 4.65 4.90 4.65 4.65 0.0M
2023-05-17 4.55 4.90 4.55 4.90 0.0M
2023-05-16 4.90 5.10 4.70 4.70 0.0M
2023-05-15 5.15 5.15 4.90 4.90 0.0M
2023-05-12 5.20 5.40 5.15 5.15 0.0M
2023-05-11 5.15 5.40 5.15 5.40 0.0M
2023-05-10 5.30 5.40 5.05 5.40 0.0M
2023-05-09 5.50 5.70 5.30 5.30 0.0M
2023-05-08 5.95 5.95 5.45 5.50 0.0M
2023-05-05 5.75 5.75 5.45 5.70 0.0M
2023-05-04 5.50 5.50 5.50 5.50 0.0M
2023-05-03 5.20 5.25 5.05 5.25 0.0M
2023-05-02 5.00 5.00 4.85 5.00 0.0M
2023-04-28 5.10 5.10 4.80 4.80 0.0M
2023-04-27 4.75 4.95 4.60 4.90 0.0M
2023-04-26 4.80 4.95 4.70 4.75 0.0M
2023-04-25 5.10 5.15 4.75 4.75 0.0M
2023-04-24 4.90 4.95 4.55 4.95 0.0M
2023-04-21 4.80 4.90 4.55 4.75 0.0M
2023-04-20 5.05 5.05 4.65 4.70 0.0M
2023-04-19 5.00 5.00 4.60 4.90 0.0M
2023-04-18 4.90 5.10 4.70 4.85 0.0M
2023-04-17 5.10 5.10 4.65 4.90 0.0M
2023-04-13 4.70 5.15 4.70 4.90 0.0M
2023-04-12 4.80 5.30 4.80 4.95 0.0M
2023-04-11 5.30 5.30 4.80 5.05 0.0M
2023-04-10 4.60 5.05 4.60 5.05 0.0M
2023-04-06 4.65 4.85 4.65 4.85 0.0M
2023-04-05 4.45 4.65 4.25 4.65 0.0M
2023-04-03 4.35 4.45 4.20 4.45 0.0M
2023-03-31 4.45 4.50 4.15 4.25 0.0M
2023-03-29 4.45 4.45 4.20 4.30 0.0M
2023-03-28 4.30 4.60 4.20 4.40 0.0M
2023-03-27 4.55 4.70 4.40 4.40 0.0M
2023-03-24 4.45 4.60 4.40 4.55 0.0M
2023-03-23 4.80 4.80 4.40 4.40 0.6M
2023-03-22 4.90 4.90 4.60 4.60 0.0M
2023-03-21 4.85 4.85 4.55 4.80 0.0M
2023-03-20 4.75 4.75 4.55 4.70 0.0M
2023-03-17 4.90 4.90 4.50 4.60 0.0M
2023-03-16 4.60 4.70 4.35 4.70 0.0M
2023-03-15 4.40 4.60 4.25 4.50 0.0M
2023-03-14 4.55 4.55 4.25 4.40 0.0M
2023-03-13 4.75 4.75 4.35 4.35 0.0M
2023-03-10 4.85 4.85 4.55 4.55 0.0M
2023-03-09 4.45 4.75 4.45 4.70 0.0M
2023-03-08 4.75 4.75 4.35 4.65 0.0M
2023-03-06 4.80 4.80 4.50 4.55 0.0M
2023-03-03 4.85 4.90 4.60 4.60 0.0M
2023-03-02 4.80 4.90 4.60 4.85 0.0M
2023-03-01 4.95 4.95 4.65 4.80 0.0M
2023-02-28 4.85 4.85 4.65 4.85 0.0M
2023-02-27 4.55 4.90 4.55 4.80 0.0M
2023-02-24 4.70 4.90 4.65 4.70 0.0M
2023-02-23 4.90 5.05 4.65 4.70 0.0M
2023-02-22 4.85 4.95 4.65 4.90 0.0M
2023-02-21 5.05 5.05 4.85 4.90 0.0M
2023-02-20 5.05 5.55 5.05 5.10 0.0M
2023-02-17 5.75 5.80 5.30 5.30 0.0M
2023-02-16 5.55 5.55 5.05 5.55 0.0M
2023-02-15 5.30 5.30 5.30 5.30 0.0M
2023-02-14 5.05 5.05 5.05 5.05 0.0M
2023-02-13 4.85 4.85 4.85 4.85 0.0M
2023-02-10 4.45 4.65 4.45 4.65 0.0M
2023-02-09 4.25 4.65 4.25 4.60 0.0M
2023-02-08 4.35 4.65 4.35 4.45 0.0M
2023-02-07 4.30 4.50 4.10 4.50 0.0M
2023-02-06 3.90 4.30 3.90 4.30 0.0M
2023-02-03 4.30 4.45 4.10 4.10 0.0M
2023-02-02 4.25 4.25 4.25 4.25 0.0M
2023-02-01 4.25 4.25 4.05 4.05 0.0M
2023-01-31 3.95 4.30 3.90 4.05 0.0M
2023-01-30 4.00 4.40 4.00 4.10 0.0M
2023-01-27 4.20 4.20 4.20 4.20 0.0M
2023-01-25 4.35 4.35 4.35 4.35 0.0M
2023-01-24 4.55 4.75 4.35 4.50 0.0M
2023-01-23 4.55 4.75 4.50 4.55 0.0M
2023-01-20 4.55 4.55 4.55 4.55 0.0M
2023-01-19 4.75 5.00 4.75 4.75 0.0M
2023-01-18 5.00 5.00 5.00 5.00 0.0M
2023-01-17 5.25 5.25 5.25 5.25 0.0M
2023-01-16 5.50 5.50 5.50 5.50 0.0M
2023-01-13 6.05 6.35 5.75 5.75 0.0M
2023-01-12 6.05 6.05 6.05 6.05 0.0M
2023-01-11 5.80 5.80 5.35 5.80 0.1M
2023-01-10 5.45 5.70 5.35 5.55 0.0M
2023-01-09 5.60 5.65 5.45 5.55 0.0M
2023-01-06 5.80 5.80 5.45 5.60 0.0M
2023-01-05 5.75 5.80 5.50 5.60 0.0M
2023-01-04 5.55 5.55 5.35 5.55 0.0M
2023-01-03 5.60 5.60 5.25 5.30 0.0M
2023-01-02 5.55 5.65 5.30 5.35 0.0M