Indegene

INEG
🏛️ 인도 →
561.50
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
2024-12-31 601.25 606.70 597.25 604.05 0.0M
2024-12-30 613.80 614.65 597.50 601.25 0.0M
2024-12-27 590.05 603.95 590.05 602.20 0.0M
2024-12-26 598.85 601.00 588.00 592.90 0.0M
2024-12-24 593.35 604.95 588.00 590.10 0.0M
2024-12-23 599.10 603.00 586.35 588.50 0.0M
2024-12-20 613.95 614.50 585.15 587.85 0.0M
2024-12-19 591.05 615.80 591.05 606.05 0.0M
2024-12-18 585.55 611.35 585.55 601.40 0.0M
2024-12-17 584.95 603.00 584.70 589.05 0.0M
2024-12-16 590.00 591.10 582.05 583.70 0.0M
2024-12-13 604.85 604.85 585.90 589.70 0.0M
2024-12-12 589.00 604.90 583.75 599.75 0.1M
2024-12-11 588.05 595.95 586.00 591.00 0.0M
2024-12-10 595.00 601.95 586.00 591.35 0.0M
2024-12-09 622.70 624.00 590.05 592.95 0.1M
2024-12-06 624.70 628.00 612.20 620.25 0.0M
2024-12-05 637.05 637.05 623.20 628.40 0.0M
2024-12-04 628.05 641.00 626.15 636.95 0.0M
2024-12-03 633.00 633.00 616.50 626.55 2.7M
2024-12-02 676.90 684.55 665.00 666.95 0.0M
2024-11-29 675.00 688.25 670.50 681.70 0.0M
2024-11-28 670.15 694.25 670.15 684.90 0.0M
2024-11-27 675.95 679.05 661.05 675.60 0.0M
2024-11-26 666.40 682.95 650.50 664.90 0.0M
2024-11-25 651.00 684.90 647.10 670.65 0.0M
2024-11-22 641.00 643.25 632.90 639.35 0.0M
2024-11-21 635.65 644.80 627.40 640.35 0.0M
2024-11-19 652.00 664.40 633.00 635.35 0.0M
2024-11-18 660.15 668.95 641.25 652.55 0.0M
2024-11-14 641.00 667.55 641.00 660.05 0.0M
2024-11-13 659.10 667.30 640.10 645.35 0.0M
2024-11-12 665.00 686.40 660.00 662.35 0.0M
2024-11-11 688.80 692.45 669.90 671.15 0.0M
2024-11-08 700.00 735.00 686.00 688.80 0.0M
2024-11-07 687.50 707.50 682.90 699.25 0.1M
2024-11-06 663.35 692.00 659.20 686.05 0.0M
2024-11-05 650.00 680.25 647.05 663.30 0.0M
2024-11-04 642.00 658.00 617.90 654.55 0.0M
2024-11-01 625.00 639.30 625.00 637.10 0.0M
2024-10-31 619.05 632.90 616.55 626.25 0.0M
2024-10-30 674.70 674.70 618.15 622.80 0.0M
2024-10-29 691.45 691.50 639.15 652.45 0.1M
2024-10-28 662.05 693.95 662.05 691.45 0.0M
2024-10-25 683.00 686.80 662.10 674.15 0.0M
2024-10-24 674.35 686.20 666.85 682.10 0.0M
2024-10-23 650.05 687.00 650.05 674.35 0.0M
2024-10-22 640.00 674.80 640.00 644.25 0.0M
2024-10-21 686.25 701.50 645.80 651.65 0.0M
2024-10-18 682.95 711.30 669.65 700.00 0.0M
2024-10-17 689.00 705.10 675.30 680.90 0.0M
2024-10-16 690.50 696.70 686.85 689.45 0.0M
2024-10-15 696.00 707.95 685.95 695.65 0.0M
2024-10-14 686.45 695.50 683.55 694.10 0.0M
2024-10-11 670.50 696.00 670.50 687.80 0.0M
2024-10-10 665.00 690.00 665.00 679.80 0.0M
2024-10-09 680.00 690.95 669.60 679.80 0.0M
2024-10-08 640.05 676.00 640.05 672.15 0.0M
2024-10-07 680.90 689.40 635.00 641.85 0.1M
2024-10-04 699.95 704.00 679.55 686.15 0.0M
2024-10-03 724.95 732.00 697.10 703.60 0.1M
2024-10-01 697.00 736.60 690.05 733.00 0.1M
2024-09-30 675.05 702.90 675.00 692.90 0.1M
2024-09-27 666.50 684.60 660.95 677.55 0.0M
2024-09-26 679.75 679.75 661.05 663.15 0.0M
2024-09-25 681.65 687.00 671.50 674.65 0.0M
2024-09-24 690.45 714.80 678.00 681.20 0.1M
2024-09-23 665.50 694.45 665.50 690.45 0.0M
2024-09-20 646.95 666.45 639.55 661.90 0.0M
2024-09-19 666.70 666.70 637.70 642.25 0.0M
2024-09-18 683.25 686.40 655.00 658.05 0.0M
2024-09-17 674.25 689.25 663.35 681.40 0.0M
2024-09-16 675.10 681.45 660.05 672.70 0.1M
2024-09-13 707.00 726.00 675.05 678.60 0.1M
2024-09-12 686.05 722.35 686.05 706.10 0.1M
2024-09-11 680.95 720.80 675.65 684.15 0.2M
2024-09-10 674.15 685.50 669.15 675.40 0.0M
2024-09-09 669.00 681.00 656.05 666.80 0.1M
2024-09-06 611.05 690.00 611.05 664.60 0.4M
2024-09-05 586.00 611.00 586.00 608.85 0.0M
2024-09-04 577.00 593.65 577.00 590.95 0.0M
2024-09-03 584.85 598.00 583.00 585.65 0.0M
2024-09-02 583.55 593.95 580.05 584.85 0.0M
2024-08-30 574.00 590.00 572.60 583.10 0.0M
2024-08-29 555.00 585.75 555.00 572.10 0.0M
2024-08-28 563.00 576.50 560.80 562.50 0.0M
2024-08-27 566.00 567.15 558.05 562.25 0.0M
2024-08-26 570.45 572.10 559.00 563.40 0.0M
2024-08-23 584.25 584.25 568.00 570.45 0.0M
2024-08-22 590.00 591.00 575.00 575.75 0.0M
2024-08-21 579.00 594.00 579.00 590.30 0.0M
2024-08-20 568.80 591.50 566.00 583.90 0.0M
2024-08-19 552.35 568.80 552.35 564.10 0.0M
2024-08-16 541.00 554.05 540.10 552.35 0.0M
2024-08-14 562.95 562.95 521.15 538.60 0.1M
2024-08-13 567.00 572.60 546.00 550.00 0.0M
2024-08-12 566.05 576.85 566.05 572.85 0.0M
2024-08-09 580.00 580.00 566.80 573.25 0.0M
2024-08-08 570.65 584.00 564.65 567.60 0.0M
2024-08-07 571.35 577.00 556.30 570.65 0.0M
2024-08-06 562.05 570.55 560.55 563.70 0.0M
2024-08-05 552.05 568.50 545.40 554.85 0.1M
2024-08-02 589.50 606.00 579.00 580.60 0.0M
2024-08-01 605.85 622.50 584.00 593.40 0.0M
2024-07-31 622.00 626.00 603.65 608.85 0.1M
2024-07-30 632.00 639.30 617.35 620.90 0.1M
2024-07-29 616.05 640.00 616.05 634.30 0.1M
2024-07-26 626.85 631.25 615.75 621.15 0.0M
2024-07-25 573.25 627.00 570.45 619.55 0.2M
2024-07-24 567.10 585.90 563.00 579.95 0.0M
2024-07-23 569.00 571.60 538.95 567.10 0.0M
2024-07-22 562.05 591.80 562.05 568.95 0.0M
2024-07-19 575.00 600.00 566.05 570.25 0.0M
2024-07-18 573.00 589.55 571.15 581.40 0.0M
2024-07-16 575.00 583.15 571.60 573.35 0.0M
2024-07-15 590.05 590.20 567.20 576.30 0.1M
2024-07-12 590.20 597.85 585.00 589.40 0.1M
2024-07-11 574.10 597.25 568.30 587.40 0.2M
2024-07-10 555.00 576.00 550.05 569.80 0.1M
2024-07-09 550.00 569.95 550.00 560.65 0.0M
2024-07-08 569.20 569.20 548.85 554.30 0.0M
2024-07-05 541.05 564.80 540.45 560.25 0.0M
2024-07-04 541.05 549.25 538.30 539.60 0.1M
2024-07-03 558.00 558.00 548.20 550.05 0.0M
2024-07-02 554.05 559.25 549.40 552.30 0.0M
2024-07-01 554.00 564.05 550.40 553.65 0.0M
2024-06-28 552.85 559.10 544.00 556.15 0.0M
2024-06-27 569.60 573.45 548.90 551.10 0.0M
2024-06-26 574.85 579.25 566.55 569.60 0.0M
2024-06-25 567.35 589.45 567.35 574.60 0.1M
2024-06-24 556.10 577.55 554.80 568.20 0.0M
2024-06-21 558.00 570.25 558.00 561.50 0.0M
2024-06-20 570.10 574.50 558.00 563.30 0.0M
2024-06-19 581.35 589.95 562.90 569.75 0.0M
2024-06-18 584.95 592.00 577.70 580.25 0.0M
2024-06-14 604.75 608.75 580.10 584.70 0.1M
2024-06-13 585.00 616.70 580.70 600.15 0.1M
2024-06-12 561.00 588.55 561.00 582.60 0.1M
2024-06-11 548.40 574.70 547.15 561.65 0.1M
2024-06-10 542.30 554.40 536.80 552.05 0.0M
2024-06-07 529.40 548.90 527.00 542.80 0.0M
2024-06-06 522.00 532.65 517.25 528.10 0.0M
2024-06-05 494.05 531.30 488.10 527.15 0.0M
2024-06-04 517.05 522.30 468.90 494.00 0.2M
2024-06-03 530.00 538.50 529.25 533.35 0.1M
2024-05-31 516.05 531.15 515.75 521.90 0.1M
2024-05-30 526.00 534.45 504.55 516.30 0.2M
2024-05-29 509.75 533.30 507.00 527.85 0.1M
2024-05-28 525.20 529.50 508.05 516.00 0.1M
2024-05-27 533.35 534.30 521.20 525.20 0.0M
2024-05-24 530.20 538.70 523.75 527.70 0.1M
2024-05-23 524.45 544.00 524.45 533.75 0.2M
2024-05-22 539.40 541.70 522.00 524.35 0.2M
2024-05-21 553.95 553.95 534.10 539.00 0.1M
2024-05-18 552.30 562.00 551.00 556.05 0.0M
2024-05-17 572.30 575.00 551.15 555.80 0.2M
2024-05-16 570.00 583.00 564.30 572.75 0.2M
2024-05-15 555.05 581.30 532.70 566.75 0.6M
2024-05-14 576.00 590.00 553.00 554.45 0.3M
2024-05-13 659.70 659.70 527.80 570.65 2.3M