IFGL Refractories Ltd (IFGL)

IFGL
🏛️ 인도 →
254.56
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
2021-12-31 300.95 336.00 297.55 315.15 0.3M
2021-12-30 294.50 301.85 294.50 295.75 0.0M
2021-12-29 299.60 303.00 296.00 297.90 0.0M
2021-12-28 296.00 304.90 296.00 299.15 0.0M
2021-12-27 295.00 303.00 291.50 295.25 0.0M
2021-12-24 291.50 294.90 287.95 293.10 0.1M
2021-12-23 290.00 295.30 289.00 291.10 0.1M
2021-12-22 287.15 293.00 286.10 289.35 0.1M
2021-12-21 286.15 293.30 283.10 285.35 0.0M
2021-12-20 304.70 304.70 279.10 286.15 0.0M
2021-12-17 310.10 310.70 300.10 306.25 0.0M
2021-12-16 318.00 318.00 301.10 308.10 0.1M
2021-12-15 297.80 319.40 292.50 311.65 0.3M
2021-12-14 297.90 297.95 292.05 294.80 0.0M
2021-12-13 295.00 303.55 289.35 293.05 0.0M
2021-12-10 282.20 294.70 282.20 290.50 0.0M
2021-12-09 290.05 291.45 281.10 283.30 0.0M
2021-12-08 293.60 300.95 285.25 286.65 0.1M
2021-12-07 291.85 297.05 290.60 292.05 0.0M
2021-12-06 290.05 297.00 290.05 294.30 0.0M
2021-12-03 295.95 299.30 292.15 293.75 0.0M
2021-12-02 299.90 302.80 294.10 296.50 0.0M
2021-12-01 294.50 305.05 292.65 300.70 0.0M
2021-11-30 300.00 305.80 293.20 294.40 0.0M
2021-11-29 297.95 304.05 288.65 299.75 0.0M
2021-11-26 304.80 310.00 291.45 297.85 0.0M
2021-11-25 277.60 308.00 276.60 304.75 0.1M
2021-11-24 284.00 287.20 276.35 277.90 0.0M
2021-11-23 270.85 286.40 270.80 278.80 0.0M
2021-11-22 279.00 280.35 272.00 273.70 0.1M
2021-11-18 280.95 283.50 274.40 279.15 0.0M
2021-11-17 291.00 294.20 280.00 280.95 0.0M
2021-11-16 291.00 293.05 288.60 290.50 0.0M
2021-11-15 307.00 312.45 286.00 287.75 0.1M
2021-11-12 310.10 318.00 307.90 310.60 0.0M
2021-11-11 313.00 314.30 307.35 310.05 0.0M
2021-11-10 309.40 316.00 307.00 312.80 0.0M
2021-11-09 312.35 315.10 305.50 309.90 0.0M
2021-11-08 318.80 318.80 305.15 308.40 0.0M
2021-11-04 309.80 316.30 302.20 314.60 0.0M
2021-11-03 307.95 310.80 304.45 307.15 0.0M
2021-11-02 301.95 310.05 301.40 303.05 0.0M
2021-11-01 297.00 304.80 287.70 302.20 0.0M
2021-10-29 292.55 296.80 287.55 292.70 0.0M
2021-10-28 299.80 299.90 287.85 290.85 0.0M
2021-10-27 296.55 305.80 294.05 299.25 0.0M
2021-10-26 297.00 299.50 289.20 295.50 0.0M
2021-10-25 301.70 301.70 284.05 286.00 0.0M
2021-10-22 308.70 309.00 298.30 300.60 0.0M
2021-10-21 314.45 314.45 303.50 307.80 0.0M
2021-10-20 320.00 320.00 307.35 308.80 0.0M
2021-10-19 324.50 327.15 315.10 317.90 0.1M
2021-10-18 320.10 328.00 319.15 322.05 0.0M
2021-10-14 320.00 327.15 315.00 319.15 0.0M
2021-10-13 321.95 329.80 318.55 321.10 0.0M
2021-10-12 320.00 320.05 313.85 318.30 0.0M
2021-10-11 316.85 321.85 315.00 317.40 0.0M
2021-10-08 324.80 324.80 315.05 316.85 0.0M
2021-10-07 325.00 327.20 317.85 319.35 0.0M
2021-10-06 320.00 333.95 319.95 323.50 0.1M
2021-10-05 318.70 325.00 314.05 320.15 0.1M
2021-10-04 319.00 322.60 312.00 318.00 0.0M
2021-10-01 315.00 321.45 315.00 317.70 0.0M
2021-09-30 316.60 319.65 309.00 317.35 0.0M
2021-09-29 306.55 315.00 304.55 311.40 0.0M
2021-09-28 308.15 318.70 300.85 305.80 0.0M
2021-09-27 319.95 319.95 310.00 311.05 0.0M
2021-09-24 320.00 322.95 310.00 313.05 0.1M
2021-09-23 315.00 326.00 315.00 318.45 0.1M
2021-09-22 302.05 316.00 301.65 310.15 0.1M
2021-09-21 307.95 310.85 283.55 300.45 0.1M
2021-09-20 315.00 323.80 306.00 307.30 0.0M
2021-09-17 332.50 338.40 319.50 323.85 0.0M
2021-09-16 337.00 342.55 331.00 334.65 0.0M
2021-09-15 337.75 342.40 332.05 341.00 0.1M
2021-09-14 330.00 339.80 330.00 334.65 0.0M
2021-09-13 330.00 335.40 325.50 327.65 0.0M
2021-09-09 330.00 334.65 324.85 331.30 0.0M
2021-09-08 336.05 338.00 327.25 330.00 0.0M
2021-09-07 340.95 340.95 331.15 333.15 0.0M
2021-09-06 339.95 344.90 338.00 339.55 0.0M
2021-09-03 335.00 344.00 333.00 334.90 0.1M
2021-09-02 313.60 335.90 309.55 329.40 0.1M
2021-09-01 319.80 319.80 308.15 309.35 0.0M
2021-08-31 319.00 319.90 312.00 314.20 0.0M
2021-08-30 309.05 320.95 309.05 314.90 0.0M
2021-08-27 314.00 317.00 306.00 308.70 0.0M
2021-08-26 307.00 316.90 306.00 309.75 0.1M
2021-08-25 308.30 320.00 304.00 304.90 0.1M
2021-08-24 302.05 318.00 299.05 304.40 0.3M
2021-08-23 324.00 337.00 300.00 303.20 0.3M
2021-08-20 359.95 365.80 324.10 330.95 0.1M
2021-08-18 385.00 390.00 363.00 365.35 0.1M
2021-08-17 396.00 396.85 382.05 383.10 0.0M
2021-08-16 410.00 410.00 385.10 389.65 0.2M
2021-08-13 408.25 421.00 402.55 415.20 0.1M
2021-08-12 405.00 411.90 392.30 408.25 0.0M
2021-08-11 396.90 410.35 365.00 401.10 0.1M
2021-08-10 383.55 399.75 375.50 385.10 0.1M
2021-08-09 413.95 439.00 395.05 398.45 0.1M
2021-08-06 408.85 414.40 405.90 412.25 0.0M
2021-08-05 417.50 417.55 404.00 408.85 0.0M
2021-08-04 413.05 424.00 413.05 417.65 0.0M
2021-08-03 417.80 422.00 412.95 414.75 0.0M
2021-08-02 412.25 423.00 412.00 417.80 0.1M
2021-07-30 409.00 414.90 401.05 411.35 0.0M
2021-07-29 392.30 409.90 391.65 402.45 0.0M
2021-07-28 394.88 396.95 380.06 387.20 0.0M
2021-07-27 392.76 395.82 387.99 393.40 0.0M
2021-07-26 386.12 400.79 384.05 386.31 0.0M
2021-07-23 403.25 403.25 384.30 391.88 0.0M
2021-07-22 398.82 405.71 392.27 397.98 0.0M
2021-07-20 404.73 404.73 376.42 394.34 0.1M
2021-07-19 401.77 407.14 394.88 400.59 0.0M
2021-07-16 401.48 407.49 398.87 400.59 0.0M
2021-07-15 404.88 419.80 400.30 401.48 0.0M
2021-07-14 407.68 407.68 397.10 401.04 0.0M
2021-07-13 407.68 413.10 394.98 397.49 0.0M
2021-07-12 413.59 428.26 398.92 403.50 0.1M
2021-07-09 403.74 414.53 403.70 412.46 0.1M
2021-07-08 407.49 418.27 397.54 404.14 0.1M
2021-07-07 387.99 411.62 382.47 402.41 0.2M
2021-07-06 388.78 400.69 385.67 392.91 0.1M
2021-07-05 384.05 389.76 381.10 384.20 0.0M
2021-07-02 384.05 392.91 378.58 379.82 0.1M
2021-07-01 383.61 385.58 373.22 377.94 0.0M
2021-06-30 375.19 385.92 375.19 378.58 0.0M
2021-06-29 376.17 380.11 372.13 374.89 0.0M
2021-06-28 384.05 384.05 371.99 376.76 0.1M
2021-06-25 387.00 387.00 375.19 377.40 0.0M
2021-06-24 376.17 407.68 375.24 380.41 0.6M
2021-06-23 368.24 383.51 362.39 371.20 0.2M
2021-06-22 351.45 369.28 350.08 362.04 0.0M
2021-06-21 348.60 352.54 338.75 347.22 0.0M
2021-06-18 362.39 366.32 342.05 351.90 0.1M
2021-06-17 366.03 377.16 354.06 358.74 0.1M
2021-06-16 372.38 373.12 359.43 360.46 0.0M
2021-06-15 369.23 384.54 366.42 369.23 0.1M
2021-06-14 371.25 376.37 355.54 369.23 0.1M
2021-06-11 370.26 375.24 357.76 367.65 0.1M
2021-06-10 367.51 378.14 367.51 368.29 0.1M
2021-06-09 379.13 381.34 363.37 367.51 0.1M
2021-06-08 368.29 380.11 358.79 374.55 0.3M
2021-06-07 364.35 366.32 346.92 355.25 0.4M
2021-06-04 356.48 377.85 356.48 374.89 0.3M
2021-06-03 360.42 368.29 351.26 354.26 0.2M
2021-06-02 354.21 361.25 347.12 349.44 0.1M
2021-06-01 352.54 364.06 346.63 348.99 0.1M
2021-05-31 363.81 366.32 348.16 356.72 0.0M
2021-05-28 364.06 364.35 354.61 360.56 0.0M
2021-05-27 349.58 364.06 346.48 358.20 0.1M
2021-05-26 361.30 361.30 345.64 346.92 0.1M
2021-05-25 360.71 362.19 352.54 355.34 0.0M
2021-05-24 369.28 374.10 349.58 352.00 0.1M
2021-05-21 376.17 387.00 368.29 374.20 0.2M
2021-05-20 359.43 369.92 345.50 365.19 0.1M
2021-05-19 372.23 379.03 352.59 355.54 0.1M
2021-05-18 355.98 374.01 355.98 370.26 0.1M
2021-05-17 348.60 364.35 346.09 352.88 0.1M
2021-05-14 356.48 366.77 334.07 344.41 0.1M
2021-05-12 391.73 398.57 348.60 356.33 0.2M
2021-05-11 390.94 408.22 388.97 391.63 0.1M
2021-05-10 408.08 425.41 398.97 403.25 0.1M
2021-05-07 381.29 403.65 367.85 399.26 0.2M
2021-05-06 378.98 383.85 368.39 373.86 0.0M
2021-05-05 376.66 385.03 370.26 373.66 0.0M
2021-05-04 378.14 407.68 364.70 368.64 0.5M
2021-05-03 369.18 380.21 365.68 370.76 0.1M
2021-04-30 360.81 372.48 360.81 365.39 0.0M
2021-04-29 364.35 374.20 364.35 366.23 0.0M
2021-04-28 364.35 373.07 355.84 366.03 0.1M
2021-04-27 359.43 382.87 352.88 360.56 0.1M
2021-04-26 359.38 366.62 348.80 353.28 0.0M
2021-04-23 353.52 366.27 350.08 352.49 0.1M
2021-04-22 328.81 367.26 328.81 352.29 0.2M
2021-04-20 345.84 349.78 328.95 335.11 0.0M
2021-04-19 356.48 358.15 334.81 337.03 0.1M
2021-04-16 359.43 362.24 347.22 351.11 0.0M
2021-04-15 334.62 359.14 333.98 350.86 0.1M
2021-04-13 347.42 347.42 327.23 332.55 0.1M
2021-04-12 364.35 364.35 328.66 335.45 0.1M
2021-04-09 374.30 386.02 363.47 368.24 0.2M
2021-04-08 363.81 383.06 357.95 372.63 0.2M
2021-04-07 367.26 381.10 356.48 360.37 0.1M
2021-04-06 327.92 371.25 320.04 364.35 0.4M
2021-04-05 321.12 334.81 305.66 318.51 0.1M
2021-04-01 317.09 324.52 309.11 320.24 0.1M
2021-03-31 319.99 320.04 306.35 309.11 0.0M
2021-03-30 315.12 323.19 310.14 318.61 0.0M
2021-03-26 304.29 315.12 296.80 309.70 0.1M
2021-03-25 312.16 314.13 292.03 301.33 0.1M
2021-03-24 319.94 324.87 301.33 312.90 0.1M
2021-03-23 332.60 338.75 315.66 323.88 0.1M
2021-03-22 314.13 338.75 305.27 328.76 0.5M
2021-03-19 280.65 303.69 261.99 298.87 0.2M
2021-03-18 299.61 309.21 277.25 282.13 0.3M
2021-03-17 290.50 307.44 287.54 293.55 1.0M
2021-03-16 262.93 302.37 256.43 284.54 1.7M
2021-03-15 262.14 264.90 251.16 258.20 0.5M
2021-03-12 258.50 264.90 249.88 261.45 0.5M
2021-03-10 263.27 265.88 256.08 258.50 0.0M
2021-03-09 251.11 260.96 249.93 255.54 0.0M
2021-03-08 255.74 256.03 247.71 248.84 0.0M
2021-03-05 253.33 254.41 248.16 249.68 0.0M
2021-03-04 251.60 258.30 249.68 251.70 0.0M
2021-03-03 252.24 259.87 250.12 252.93 0.0M
2021-03-02 257.76 262.63 250.22 251.45 0.0M
2021-03-01 255.98 270.76 254.06 255.39 0.0M
2021-02-26 259.97 264.06 251.11 252.64 0.2M
2021-02-25 262.29 265.63 255.05 255.98 0.1M
2021-02-24 270.80 270.80 256.03 258.69 0.0M
2021-02-23 268.93 270.31 256.18 259.97 0.1M
2021-02-22 266.03 275.73 266.03 270.36 0.0M
2021-02-19 281.73 285.33 266.52 268.98 0.0M
2021-02-18 283.21 294.44 279.22 283.21 0.1M
2021-02-17 277.80 284.59 275.73 280.26 0.1M
2021-02-16 270.76 291.43 266.18 275.88 0.2M
2021-02-15 275.73 279.67 260.96 265.73 0.3M
2021-02-12 247.66 248.99 238.31 241.07 0.0M
2021-02-11 242.79 254.90 237.27 246.14 0.1M
2021-02-10 242.30 243.92 234.32 236.19 0.0M
2021-02-09 246.19 246.19 237.37 240.92 0.0M
2021-02-08 242.20 250.62 239.19 240.38 0.0M
2021-02-05 245.20 253.28 239.39 241.21 0.0M
2021-02-04 243.67 250.03 236.54 241.41 0.0M
2021-02-03 242.74 245.84 233.58 240.72 0.0M
2021-02-02 229.45 248.11 229.45 242.74 0.0M
2021-02-01 232.15 235.26 218.37 231.71 0.0M
2021-01-29 236.34 239.24 228.95 230.77 0.0M
2021-01-28 233.43 245.20 230.23 235.65 0.0M
2021-01-27 243.23 246.78 231.41 233.33 0.0M
2021-01-25 249.88 260.27 243.72 244.71 0.0M
2021-01-22 256.92 263.71 249.44 252.98 0.0M
2021-01-21 236.24 259.82 236.24 253.82 0.1M
2021-01-20 240.28 247.17 232.15 236.24 0.1M
2021-01-19 236.88 246.28 236.88 241.21 0.0M
2021-01-18 260.96 260.96 232.60 235.01 0.0M
2021-01-15 257.71 257.71 245.20 246.23 0.0M
2021-01-14 249.34 254.01 243.23 244.71 0.0M
2021-01-13 260.61 260.66 246.19 248.89 0.0M
2021-01-12 251.55 259.97 250.12 252.73 0.0M
2021-01-11 264.06 267.70 245.10 252.83 0.0M
2021-01-08 267.26 275.73 258.99 261.94 0.0M
2021-01-07 267.46 274.69 264.01 267.11 0.0M
2021-01-06 260.96 285.58 260.96 265.49 0.1M
2021-01-05 265.59 275.73 258.00 260.76 0.1M
2021-01-04 281.64 289.51 263.91 265.59 0.1M
2021-01-01 293.50 299.36 268.39 272.43 0.1M