JITF Infralogistics

JITF
🏛️ 인도 →
330.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-06 325.75 330.90 321.70 330.10 0.0M
2025-10-03 334.60 340.00 328.75 330.60 0.0M
2025-10-01 350.00 353.50 338.10 343.20 0.0M
2025-09-30 362.00 362.00 342.30 350.15 0.0M
2025-09-29 338.30 353.70 338.30 351.20 0.0M
2025-09-26 350.00 354.90 338.00 341.70 0.0M
2025-09-25 361.75 362.00 352.20 354.25 0.0M
2025-09-24 356.75 370.00 356.70 361.85 0.0M
2025-09-23 355.35 364.90 351.00 359.10 0.0M
2025-09-22 369.95 390.00 357.70 364.50 0.0M
2025-09-19 380.00 386.00 365.15 372.75 0.0M
2025-09-18 396.60 396.60 381.00 383.80 0.0M
2025-09-17 378.85 405.00 378.85 390.40 0.0M
2025-09-16 401.60 407.65 371.15 373.45 0.1M
2025-09-15 408.70 433.00 408.70 412.35 0.0M
2025-09-12 426.15 443.30 405.00 408.65 0.0M
2025-09-11 437.65 459.10 420.75 439.50 0.0M
2025-09-10 434.95 437.55 405.00 431.00 0.1M
2025-09-09 480.00 480.00 424.60 439.40 0.1M
2025-09-08 410.05 447.25 410.05 447.25 0.1M
2025-09-05 331.20 406.60 327.90 406.60 0.1M
2025-09-04 350.70 355.00 312.30 338.85 0.1M
2025-09-03 267.45 320.10 267.45 320.10 0.1M
2025-09-02 260.05 276.45 256.95 266.75 0.0M
2025-09-01 264.15 264.15 254.00 258.50 0.0M
2025-08-29 271.80 275.70 251.85 253.80 0.0M
2025-08-28 277.70 279.70 270.00 271.50 0.0M
2025-08-26 289.20 292.85 277.25 280.20 0.0M
2025-08-25 298.85 305.00 288.00 291.95 0.0M
2025-08-22 298.75 302.00 287.90 293.40 0.0M
2025-08-21 297.05 298.25 289.00 291.75 0.0M
2025-08-20 297.65 300.70 293.45 294.35 0.0M
2025-08-19 306.90 308.20 295.75 299.35 0.0M
2025-08-18 298.55 314.30 293.80 299.00 0.0M
2025-08-14 331.00 331.00 289.00 293.90 0.0M
2025-08-13 327.00 338.85 327.00 336.15 0.0M
2025-08-12 337.30 343.30 327.00 331.45 0.0M
2025-08-11 334.30 345.55 328.20 331.25 0.0M
2025-08-08 342.00 347.50 339.90 340.55 0.0M
2025-08-07 306.65 348.00 306.65 343.05 0.0M
2025-08-06 338.60 338.60 325.00 326.60 0.0M
2025-08-05 344.70 345.55 331.00 340.35 0.0M
2025-08-04 344.70 344.70 332.90 339.00 0.0M
2025-08-01 353.95 353.95 334.30 338.85 0.0M
2025-07-31 354.95 372.00 346.70 352.40 0.0M
2025-07-30 338.15 361.25 332.85 353.70 0.0M
2025-07-29 331.35 347.00 331.35 342.00 0.0M
2025-07-28 349.90 349.90 330.25 333.20 0.0M
2025-07-25 361.75 364.65 346.35 350.55 0.0M
2025-07-24 358.40 370.40 356.65 365.20 0.0M
2025-07-23 373.75 373.75 349.55 356.65 0.0M
2025-07-22 364.50 367.00 356.55 356.95 0.0M
2025-07-21 360.25 378.80 360.20 365.20 0.0M
2025-07-18 373.25 373.25 363.00 366.05 0.0M
2025-07-17 370.75 387.45 367.70 371.20 0.0M
2025-07-16 367.55 373.50 364.15 367.80 0.0M
2025-07-15 371.50 378.20 356.20 364.40 0.0M
2025-07-14 370.60 372.50 361.10 368.00 0.0M
2025-07-11 376.40 382.10 369.00 370.65 0.0M
2025-07-10 386.60 388.00 373.50 377.75 0.0M
2025-07-09 394.95 397.35 377.85 383.05 0.0M
2025-07-08 397.85 409.80 385.00 386.90 0.0M
2025-07-07 378.80 403.80 372.45 389.00 0.0M
2025-07-04 362.55 367.95 352.10 363.60 0.0M
2025-07-03 359.75 359.75 350.20 354.00 0.0M
2025-07-02 353.45 363.00 352.50 355.15 0.0M
2025-07-01 363.60 364.00 345.50 349.10 0.0M
2025-06-30 364.50 364.50 355.55 359.00 0.0M
2025-06-27 367.00 370.00 361.00 364.30 0.0M
2025-06-26 369.45 375.00 364.95 373.50 0.0M
2025-06-25 374.35 379.85 369.00 372.00 0.0M
2025-06-24 377.00 388.00 377.00 378.15 0.0M
2025-06-23 378.45 390.95 364.35 386.50 0.0M
2025-06-20 374.05 387.85 374.05 376.60 0.0M
2025-06-19 387.00 388.85 381.25 381.25 0.0M
2025-06-18 386.60 390.90 386.60 389.00 0.0M
2025-06-17 392.90 392.90 392.90 392.90 0.0M
2025-06-16 378.00 385.20 378.00 385.20 0.0M
2025-06-13 376.65 377.65 370.75 377.65 0.0M
2025-06-12 378.30 378.40 378.30 378.30 0.0M
2025-06-11 386.00 386.05 386.00 386.00 0.0M
2025-06-10 401.70 401.70 393.85 393.85 0.0M
2025-06-09 386.20 393.85 386.20 393.85 0.0M
2025-06-06 392.30 392.30 392.30 392.30 0.0M
2025-06-05 406.80 406.80 400.30 400.30 0.0M
2025-06-04 410.00 410.00 408.45 408.45 0.0M
2025-06-03 404.65 404.65 400.00 402.00 0.0M
2025-06-02 389.00 396.75 389.00 396.75 0.0M
2025-05-30 392.00 392.00 389.00 389.00 0.0M
2025-05-29 398.00 398.00 396.90 396.90 0.0M
2025-05-28 404.95 404.95 404.95 404.95 0.0M
2025-05-27 414.00 414.00 413.20 413.20 0.0M
2025-05-26 429.00 429.00 421.60 421.60 0.0M
2025-05-23 434.00 441.00 429.95 429.95 0.0M
2025-05-22 433.00 433.00 433.00 433.00 0.0M
2025-05-21 456.95 456.95 441.00 441.80 0.0M
2025-05-20 467.40 467.40 449.85 449.85 0.0M
2025-05-19 450.90 459.90 446.65 459.00 0.0M
2025-05-16 448.80 450.90 447.85 450.90 0.0M
2025-05-15 429.45 429.45 429.45 429.45 0.0M
2025-05-14 409.00 409.00 408.95 409.00 0.0M
2025-05-13 389.55 389.55 389.55 389.55 0.0M
2025-05-12 371.00 371.00 371.00 371.00 0.0M
2025-05-09 360.00 360.00 348.00 353.35 0.0M
2025-05-08 375.65 384.65 361.75 365.95 0.0M
2025-05-07 368.25 380.00 368.25 378.70 0.0M
2025-05-06 407.20 407.20 381.15 387.15 0.0M
2025-05-05 410.40 419.00 400.00 400.00 0.0M
2025-05-02 404.00 404.00 400.00 400.00 0.0M
2025-04-30 408.00 408.00 404.00 404.00 0.0M
2025-04-29 400.00 407.85 400.00 407.85 0.0M
2025-04-28 387.35 401.35 387.35 401.35 0.0M
2025-04-25 393.55 393.55 393.50 393.50 0.0M
2025-04-24 400.00 401.50 400.00 401.50 0.0M
2025-04-23 393.65 393.65 393.65 393.65 0.0M
2025-04-22 385.95 385.95 385.95 385.95 0.0M
2025-04-21 378.40 378.40 378.40 378.40 0.0M
2025-04-17 371.00 371.00 371.00 371.00 0.0M
2025-04-16 363.75 363.75 363.70 363.75 0.0M
2025-04-15 345.05 356.65 345.05 356.65 0.0M
2025-04-11 354.60 354.60 349.70 349.70 0.0M
2025-04-09 356.80 356.80 356.80 356.80 0.0M
2025-04-08 364.05 364.05 364.05 364.05 0.0M
2025-04-07 371.45 371.50 371.45 371.45 0.0M
2025-04-04 381.45 381.45 369.10 379.00 0.0M
2025-04-03 374.00 374.00 373.95 374.00 0.0M
2025-04-02 374.00 374.00 370.00 374.00 0.0M
2025-04-01 382.00 382.00 375.20 375.20 0.0M
2025-03-28 382.85 382.85 382.85 382.85 0.0M
2025-03-27 390.65 390.65 390.65 390.65 0.0M
2025-03-26 400.00 400.00 398.60 398.60 0.0M
2025-03-25 436.00 436.00 399.00 406.70 0.0M
2025-03-24 399.00 419.60 399.00 419.55 0.0M
2025-03-21 397.80 399.65 391.90 399.65 0.0M
2025-03-20 375.00 380.65 365.05 380.65 0.0M
2025-03-19 360.00 364.85 347.05 362.55 0.0M
2025-03-18 362.00 362.00 342.00 350.10 0.0M
2025-03-17 356.00 366.00 342.10 351.10 0.0M
2025-03-13 371.25 384.35 352.70 355.70 0.0M
2025-03-12 375.05 393.75 365.45 371.25 0.0M
2025-03-11 396.00 396.00 384.65 384.65 0.0M
2025-03-10 406.70 408.65 375.00 404.85 0.0M
2025-03-07 389.00 389.20 380.00 389.20 0.0M
2025-03-06 357.00 370.75 355.00 370.70 0.0M
2025-03-05 357.45 361.95 332.95 353.10 0.0M
2025-03-04 369.50 370.00 344.75 350.45 0.0M
2025-03-03 380.00 391.00 360.05 362.85 0.0M
2025-02-28 385.00 404.95 376.20 376.70 0.0M
2025-02-27 411.70 411.70 396.00 396.00 0.0M
2025-02-25 403.00 419.75 403.00 407.85 0.0M
2025-02-24 405.70 419.30 401.05 402.30 0.0M
2025-02-21 425.50 425.50 395.60 405.70 0.0M
2025-02-20 440.00 449.45 391.35 405.25 0.0M
2025-02-19 394.20 435.00 381.85 422.65 0.0M
2025-02-18 408.60 413.60 381.60 386.45 0.0M
2025-02-17 406.40 418.90 389.30 402.30 0.0M
2025-02-14 440.70 440.70 407.20 414.65 0.0M
2025-02-13 486.70 486.70 429.50 432.70 0.0M
2025-02-12 425.70 454.40 415.00 445.90 0.0M
2025-02-11 468.00 472.05 429.85 435.50 0.0M
2025-02-10 489.75 494.60 462.00 466.15 0.0M
2025-02-07 503.30 503.30 480.40 485.05 0.0M
2025-02-06 506.70 515.50 494.20 503.25 0.0M
2025-02-05 495.05 512.05 488.95 497.30 0.0M
2025-02-04 474.35 538.00 456.00 502.60 0.0M
2025-02-03 522.00 527.00 475.90 485.90 0.0M
2025-02-01 592.30 592.30 509.95 521.55 0.0M
2025-01-31 588.95 588.95 511.80 532.85 0.0M
2025-01-30 590.80 614.95 586.00 611.05 0.0M
2025-01-29 544.90 604.75 544.90 587.50 0.0M
2025-01-28 579.00 591.05 537.30 558.85 0.0M
2025-01-27 602.50 603.00 561.05 567.65 0.0M
2025-01-24 597.00 635.20 597.00 621.25 0.0M
2025-01-23 588.70 618.05 586.00 609.40 0.0M
2025-01-22 620.00 620.00 569.30 589.30 0.0M
2025-01-21 620.70 628.25 602.25 612.20 0.0M
2025-01-20 614.30 653.15 593.85 624.50 0.0M
2025-01-17 590.70 606.95 580.00 603.30 0.0M
2025-01-16 575.15 597.50 575.15 591.50 0.0M
2025-01-15 575.10 584.80 563.40 563.85 0.0M
2025-01-14 561.75 584.55 553.65 575.05 0.0M
2025-01-13 600.00 600.60 545.55 551.65 0.0M
2025-01-10 636.45 636.45 589.00 596.05 0.0M
2025-01-09 654.65 654.65 619.25 623.95 0.0M
2025-01-08 649.05 654.50 637.30 641.80 0.0M
2025-01-07 687.90 687.90 637.35 649.45 0.0M
2025-01-06 692.75 697.20 635.65 654.65 0.0M
2025-01-03 710.40 726.10 688.00 695.95 0.0M
2025-01-02 690.00 730.65 690.00 702.15 0.0M
2025-01-01 685.85 701.40 681.70 689.95 0.0M