IFGL Refractories

IFGL
🏛️ 인도 →
254.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 268.25 268.25 262.00 262.25 0.1K
09:20 262.00 265.30 260.55 264.65 0.4K
09:25 265.40 265.40 260.15 261.40 0.3K
09:30 261.60 264.60 261.35 264.35 0.3K
09:35 264.55 264.90 262.70 264.15 0.4K
09:40 264.15 264.15 260.25 260.25 0.0K
09:50 260.25 260.25 259.70 260.20 1.3K
09:55 260.00 260.00 257.40 257.55 0.2K
10:00 259.20 261.10 259.20 260.40 0.2K
10:15 260.40 263.05 259.80 263.05 0.0K
10:20 263.20 263.20 260.70 260.70 0.1K
10:25 259.60 259.75 259.60 259.75 0.0K
10:30 259.70 262.80 259.70 262.80 0.2K
10:35 262.65 262.65 261.60 262.10 0.1K
10:40 261.00 261.00 259.60 259.60 0.2K
10:45 259.85 260.05 259.85 260.05 0.1K
10:50 260.00 260.00 260.00 260.00 0.0K
11:00 260.50 260.50 260.50 260.50 0.0K
11:05 262.10 262.10 259.40 259.40 0.1K
11:10 258.50 258.50 258.50 258.50 0.0K
11:15 258.75 258.75 258.75 258.75 0.0K
11:40 257.85 257.85 257.85 257.85 0.0K
11:50 256.70 256.70 256.70 256.70 0.1K
11:55 258.00 258.00 258.00 258.00 0.0K
12:00 258.15 258.15 258.15 258.15 0.0K
12:35 257.40 257.40 257.40 257.40 0.0K
12:40 256.20 256.20 255.30 255.30 0.0K
12:45 256.10 256.10 256.10 256.10 0.0K
12:55 257.25 257.70 257.25 257.70 0.0K
13:20 255.60 255.60 255.60 255.60 0.1K
13:30 255.65 255.65 255.30 255.30 0.1K
13:35 255.30 255.30 254.00 254.00 0.0K
13:40 254.10 254.10 252.10 252.10 0.0K
13:45 252.00 254.90 252.00 254.90 0.1K
13:50 254.00 254.15 252.25 252.25 0.1K
13:55 252.65 252.65 252.65 252.65 0.1K
14:00 252.60 252.60 252.60 252.60 0.0K
14:10 251.20 251.20 251.05 251.05 0.4K
14:20 251.30 251.30 250.85 250.85 0.0K
14:25 251.30 251.30 251.30 251.30 0.0K
14:45 253.90 253.90 253.50 253.50 0.0K
14:55 254.15 254.30 253.45 253.45 0.0K
15:05 253.30 253.30 253.30 253.30 0.0K
15:10 253.30 253.30 253.30 253.30 0.0K
15:15 254.10 254.10 253.50 253.55 0.1K
15:20 256.65 256.65 255.25 255.25 0.1K
15:25 256.45 256.45 254.35 254.35 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 268.25 268.25 250.85 254.35 0.0M
2025-09-25 265.70 277.40 264.00 266.35 0.0M
2025-09-24 244.10 279.20 244.10 265.70 0.1M
2025-09-23 243.00 260.00 241.25 255.50 0.0M
2025-09-22 245.30 248.95 239.95 241.60 0.0M
2025-09-19 246.75 247.30 243.90 244.65 0.0M
2025-09-18 245.85 246.90 242.30 244.95 0.0M
2025-09-17 243.65 249.10 242.65 243.15 0.0M
2025-09-16 244.10 249.20 242.00 243.60 0.0M
2025-09-15 245.30 249.00 239.00 241.85 0.0M
2025-09-12 244.25 252.00 243.25 246.90 0.0M
2025-09-11 247.80 249.75 240.00 240.80 0.0M
2025-09-10 245.00 248.80 244.30 247.80 0.0M
2025-09-09 250.00 254.95 244.10 246.00 0.0M
2025-09-08 236.15 250.00 236.10 246.90 0.0M
2025-09-05 246.25 246.25 236.80 240.05 0.0M
2025-09-04 248.45 253.60 240.70 244.35 0.0M
2025-09-03 237.00 258.00 237.00 248.15 0.0M
2025-09-02 235.05 244.60 235.05 238.45 0.0M
2025-09-01 243.60 243.60 238.30 238.75 0.0M
2025-08-29 233.25 247.50 233.25 239.55 0.0M
2025-08-28 252.20 257.05 243.05 244.20 0.0M
2025-08-26 267.30 269.60 256.55 258.75 0.0M
2025-08-25 267.85 273.70 262.85 268.65 0.0M
2025-08-22 255.20 285.00 255.20 264.60 0.0M
2025-08-21 267.95 267.95 255.10 259.75 0.0M
2025-08-20 268.00 281.05 254.65 268.00 0.1M
2025-08-19 227.35 277.20 227.35 276.35 0.3M
2025-08-18 234.45 236.10 229.40 231.00 0.0M
2025-08-14 232.20 235.70 229.35 232.00 0.0M
2025-08-13 225.30 235.20 223.80 232.20 0.0M
2025-08-12 223.20 231.35 219.00 221.00 0.0M
2025-08-11 227.00 231.45 224.00 228.20 0.0M
2025-08-08 227.70 237.85 227.70 229.55 0.0M
2025-08-07 237.05 237.05 233.25 237.05 0.0M
2025-08-06 235.30 240.90 226.80 237.05 0.0M
2025-08-05 238.35 239.00 234.00 235.30 0.0M
2025-08-04 242.00 242.00 234.95 237.55 0.0M
2025-08-01 235.50 240.55 235.50 237.90 0.0M
2025-07-31 236.80 238.00 231.60 233.25 0.0M
2025-07-30 245.00 245.00 236.00 236.80 0.0M
2025-07-29 235.00 247.45 235.00 243.00 0.0M
2025-07-28 247.20 252.55 235.50 236.75 0.0M
2025-07-25 259.00 259.00 244.60 246.15 0.0M
2025-07-24 261.35 264.05 255.30 259.00 0.0M
2025-07-23 226.05 267.60 226.05 261.95 0.0M
2025-07-22 265.15 268.90 263.80 265.35 0.0M
2025-07-21 270.00 275.00 265.05 273.40 0.0M
2025-07-18 280.25 293.90 276.15 276.75 0.0M
2025-07-17 284.55 284.55 274.48 276.75 0.0M
2025-07-16 284.68 290.00 279.25 283.15 0.0M
2025-07-15 284.50 291.30 274.75 284.45 0.0M
2025-07-14 294.73 294.73 280.63 282.80 0.0M
2025-07-11 280.00 289.28 279.60 282.40 0.0M
2025-07-10 284.00 284.00 272.50 277.33 0.0M
2025-07-09 273.40 282.50 273.00 277.63 0.0M
2025-07-08 278.03 286.98 269.50 273.40 0.0M
2025-07-07 282.10 284.00 277.68 280.90 0.0M
2025-07-04 280.03 285.00 271.70 279.73 0.0M
2025-07-03 268.50 284.50 262.48 281.18 0.0M
2025-07-02 268.50 268.50 257.60 259.95 0.0M
2025-07-01 261.50 263.70 260.20 263.10 0.0M
2025-06-30 261.53 264.85 259.03 260.18 0.0M
2025-06-27 262.25 264.58 256.08 261.53 0.0M
2025-06-26 257.45 258.00 249.55 251.75 0.0M
2025-06-25 254.40 260.00 248.05 253.33 0.0M
2025-06-24 264.48 264.48 251.55 254.40 0.0M
2025-06-23 248.48 254.50 245.65 249.53 0.0M
2025-06-20 281.48 281.48 247.00 248.65 0.0M
2025-06-19 264.95 264.95 246.93 247.33 0.0M
2025-06-18 249.98 263.55 248.48 252.28 0.0M
2025-06-17 271.98 271.98 250.53 254.33 0.0M
2025-06-16 250.70 257.50 244.15 254.98 0.0M
2025-06-13 250.20 260.40 250.20 253.45 0.0M
2025-06-12 255.13 270.00 252.18 253.88 0.0M
2025-06-11 255.03 261.48 250.20 255.13 0.0M
2025-06-10 262.00 262.00 249.50 253.50 0.0M
2025-06-09 268.73 268.73 258.95 263.68 0.0M
2025-06-06 265.00 270.00 260.18 261.30 0.0M
2025-06-05 259.88 264.50 259.85 263.05 0.0M
2025-06-04 256.48 262.45 256.48 258.30 0.0M
2025-06-03 262.50 263.98 257.55 259.48 0.0M
2025-06-02 265.00 267.50 254.18 261.68 0.0M
2025-05-30 269.88 269.88 259.00 261.03 0.0M
2025-05-29 275.00 275.00 253.98 260.90 0.0M
2025-05-28 274.98 279.50 266.75 269.48 0.0M
2025-05-27 255.05 273.85 255.05 270.90 0.0M
2025-05-26 251.15 260.35 238.60 253.75 0.0M
2025-05-23 247.50 252.00 243.55 251.15 0.0M
2025-05-22 242.53 251.00 236.50 245.68 0.0M
2025-05-21 250.48 264.50 234.03 242.03 0.0M
2025-05-20 250.75 252.50 244.00 247.98 0.0M
2025-05-19 254.48 254.48 243.00 249.35 0.0M
2025-05-16 232.50 255.50 224.75 242.58 0.0M
2025-05-15 214.00 234.98 214.00 228.13 0.0M
2025-05-14 220.53 238.40 220.53 233.35 0.0M
2025-05-13 224.48 237.00 217.78 229.33 0.0M
2025-05-12 219.00 220.30 210.00 220.30 0.1M
2025-05-09 167.03 186.00 167.03 183.60 0.0M
2025-05-08 182.50 189.98 178.05 181.05 0.0M
2025-05-07 178.28 178.28 174.95 174.95 0.0M
2025-05-06 188.08 188.08 177.50 178.40 0.0M
2025-05-05 187.45 190.50 180.30 188.08 0.0M
2025-05-02 174.70 174.70 172.80 173.83 0.0M
2025-04-30 172.80 175.50 170.95 174.68 0.0M
2025-04-29 180.00 180.00 175.05 175.08 0.0M
2025-04-28 180.48 181.60 177.00 178.78 0.0M
2025-04-25 185.53 186.80 176.45 183.03 0.0M
2025-04-24 368.00 380.00 363.90 372.50 0.0M
2025-04-23 375.00 382.00 369.65 374.50 0.0M
2025-04-22 375.00 388.00 371.00 374.35 0.0M
2025-04-21 373.00 397.00 372.95 378.45 0.0M
2025-04-17 368.95 383.95 359.60 375.85 0.0M
2025-04-16 384.00 419.80 362.00 370.00 0.0M
2025-04-15 385.00 385.00 360.05 362.70 0.0M
2025-04-11 348.00 351.95 346.35 347.85 0.0M
2025-04-09 345.90 348.50 340.80 343.30 0.0M
2025-04-08 411.95 411.95 352.10 352.10 0.0M
2025-04-07 337.00 360.00 336.50 345.00 0.0M
2025-04-03 384.00 390.05 377.90 379.30 0.0M
2025-04-02 369.40 375.80 366.00 370.80 0.0M
2025-04-01 353.60 375.05 353.60 369.40 0.0M
2025-03-28 360.00 364.65 346.40 350.55 0.0M
2025-03-27 357.05 371.00 350.05 355.70 0.0M
2025-03-26 361.30 365.95 352.50 357.10 0.0M
2025-03-25 379.00 379.00 365.00 369.20 0.0M
2025-03-24 375.00 394.00 371.20 372.15 0.0M
2025-03-21 369.95 369.95 360.00 360.70 0.0M
2025-03-20 374.45 380.00 357.00 364.25 0.0M
2025-03-19 356.95 369.80 349.10 358.65 0.0M
2025-03-18 342.00 368.20 342.00 348.20 0.0M
2025-03-17 343.80 344.95 327.70 335.95 0.0M
2025-03-13 350.75 356.00 336.25 348.00 0.0M
2025-03-12 352.30 360.95 348.00 350.75 0.0M
2025-03-11 345.05 375.20 345.05 346.90 0.0M
2025-03-10 358.15 358.15 357.00 357.90 0.0M
2025-03-07 369.95 373.50 363.05 366.90 0.0M
2025-03-06 372.00 385.00 358.15 370.95 0.0M
2025-03-05 351.00 354.55 347.20 349.30 0.0M
2025-03-04 335.95 344.00 334.65 343.00 0.0M
2025-03-03 367.95 367.95 327.45 331.65 0.0M
2025-02-28 345.05 359.10 335.00 341.70 0.0M
2025-02-27 374.50 374.50 344.00 348.45 0.0M
2025-02-25 374.20 374.20 366.45 367.15 0.0M
2025-02-24 393.00 394.00 379.90 380.85 0.0M
2025-02-21 371.20 399.25 371.20 393.00 0.0M
2025-02-20 379.90 394.95 358.85 384.05 0.0M
2025-02-19 330.05 377.90 330.05 363.80 0.0M
2025-02-18 337.25 342.50 328.00 334.40 0.0M
2025-02-17 350.00 363.00 340.00 349.10 0.0M
2025-02-14 364.75 366.00 352.00 360.15 0.0M
2025-02-13 367.60 390.00 358.20 364.75 0.0M
2025-02-12 380.00 380.00 340.00 367.60 0.0M
2025-02-11 356.45 358.55 347.20 350.95 0.0M
2025-02-10 398.00 398.00 355.55 371.05 0.0M
2025-02-07 397.60 400.55 397.60 400.55 0.0M
2025-02-06 398.00 398.00 394.75 395.60 0.0M
2025-02-05 425.00 425.00 394.10 394.10 0.0M
2025-02-04 397.00 399.75 393.05 397.90 0.0M
2025-02-03 484.80 484.80 392.80 393.10 0.0M
2025-02-01 405.00 419.45 390.95 412.05 0.0M
2025-01-31 393.00 415.00 385.95 407.90 0.0M
2025-01-30 398.15 400.05 391.00 396.30 0.0M
2025-01-29 383.95 389.00 378.00 378.00 0.0M
2025-01-28 376.00 381.05 360.95 374.80 0.0M
2025-01-27 423.90 423.90 370.00 374.90 0.0M
2025-01-24 405.35 405.35 392.00 394.05 0.0M
2025-01-23 406.40 415.00 404.50 405.35 0.0M
2025-01-22 422.00 422.00 394.95 406.40 0.0M
2025-01-21 428.00 428.00 428.00 428.00 0.0M
2025-01-20 417.00 422.10 408.95 412.80 0.0M
2025-01-17 423.75 431.40 414.75 420.35 0.0M
2025-01-16 425.00 425.00 420.85 424.80 0.0M
2025-01-15 420.00 423.05 413.60 414.45 0.0M
2025-01-14 406.20 422.45 406.20 420.95 0.0M
2025-01-13 415.15 421.95 402.00 406.15 0.0M
2025-01-10 434.00 443.65 415.15 416.85 0.0M
2025-01-09 441.10 499.95 430.05 443.70 0.0M
2025-01-08 443.00 445.00 436.00 437.60 0.0M
2025-01-07 448.00 448.60 430.50 447.00 0.0M
2025-01-06 455.00 459.60 445.00 445.15 0.0M
2025-01-03 461.15 463.45 454.60 455.50 0.0M
2025-01-02 465.00 466.85 454.35 457.55 0.0M
2025-01-01 457.85 476.25 448.00 469.25 0.0M