IL

ILFE
🏛️ 인도 →
30.34
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
2025-09-26 28.41 30.80 28.41 30.34 0.0M
2025-09-25 31.15 31.18 29.75 29.85 0.0M
2025-09-24 31.52 32.00 29.72 31.15 0.0M
2025-09-23 31.28 31.75 29.80 31.29 0.0M
2025-09-22 31.87 31.87 30.27 31.28 0.1M
2025-09-19 31.90 33.40 31.05 31.87 0.0M
2025-09-18 31.00 34.00 31.00 32.31 0.0M
2025-09-17 32.89 33.49 32.00 32.63 0.0M
2025-09-16 33.16 33.16 31.60 31.95 0.0M
2025-09-15 32.78 33.44 32.11 32.20 0.0M
2025-09-12 31.92 32.85 31.50 32.79 0.0M
2025-09-11 33.11 33.11 31.17 31.29 0.1M
2025-09-10 33.00 34.00 32.50 32.50 0.0M
2025-09-09 33.00 33.00 32.52 33.00 0.0M
2025-09-08 33.00 34.00 32.50 33.75 0.0M
2025-09-05 32.72 33.00 32.16 33.00 0.0M
2025-09-04 33.95 33.95 32.15 32.72 0.0M
2025-09-03 31.96 34.00 31.96 32.72 0.0M
2025-09-02 33.65 34.49 32.11 32.61 0.0M
2025-09-01 32.79 33.74 32.15 32.96 0.0M
2025-08-29 33.58 33.58 32.00 32.15 0.0M
2025-08-28 32.70 32.80 31.50 32.19 0.0M
2025-08-26 32.40 32.90 31.10 31.27 0.0M
2025-08-25 33.87 33.87 32.20 32.40 0.0M
2025-08-22 34.00 34.68 33.00 33.87 0.0M
2025-08-21 33.00 34.90 32.55 34.19 0.0M
2025-08-20 33.49 34.40 32.98 33.65 0.0M
2025-08-19 32.70 33.50 32.51 33.18 0.0M
2025-08-18 34.05 34.45 32.50 33.00 0.0M
2025-08-14 34.95 34.95 33.00 33.38 0.0M
2025-08-13 35.00 35.00 32.35 33.54 0.0M
2025-08-12 35.00 35.00 32.31 33.89 0.0M
2025-08-11 34.00 34.00 32.30 33.85 0.0M
2025-08-08 32.59 34.35 32.59 32.86 0.0M
2025-08-07 35.00 35.00 32.50 33.59 0.0M
2025-08-06 34.98 35.00 33.23 33.50 0.0M
2025-08-05 35.15 35.15 33.16 34.98 0.0M
2025-08-04 35.00 35.58 34.10 34.78 0.0M
2025-08-01 34.25 35.65 33.65 33.89 0.0M
2025-07-31 34.00 36.00 34.00 35.16 0.0M
2025-07-30 35.29 35.30 33.56 34.58 0.0M
2025-07-29 34.49 35.30 34.49 35.29 0.0M
2025-07-28 35.90 35.90 34.00 34.49 0.0M
2025-07-25 35.50 35.95 34.11 34.61 0.1M
2025-07-24 35.70 36.40 34.78 35.50 0.0M
2025-07-23 36.35 36.35 34.60 35.78 0.0M
2025-07-22 35.80 36.44 34.58 34.65 0.0M
2025-07-21 36.37 37.75 35.50 35.50 0.0M
2025-07-18 35.27 36.60 35.00 36.37 0.0M
2025-07-17 34.51 36.69 34.51 35.27 0.0M
2025-07-16 36.59 36.70 34.50 35.45 0.0M
2025-07-15 36.00 37.39 35.00 35.87 0.0M
2025-07-14 33.98 35.67 33.30 35.65 0.0M
2025-07-11 33.80 35.00 33.51 33.98 0.0M
2025-07-10 33.99 34.35 33.80 33.80 0.0M
2025-07-09 32.80 35.30 32.80 34.55 0.0M
2025-07-08 35.30 35.30 34.00 34.31 0.0M
2025-07-07 34.00 35.75 34.00 35.32 0.0M
2025-07-04 34.92 35.90 33.56 34.75 0.0M
2025-07-03 33.09 35.00 32.57 34.92 0.0M
2025-07-02 33.81 35.89 33.00 33.77 0.0M
2025-07-01 32.51 35.50 32.51 34.50 0.0M
2025-06-30 33.13 35.00 33.13 34.07 0.0M
2025-06-27 35.37 35.37 32.50 33.81 0.0M
2025-06-26 35.00 36.00 33.25 33.69 0.0M
2025-06-25 34.50 36.00 33.25 35.00 0.0M
2025-06-24 35.00 35.89 34.10 34.50 0.0M
2025-06-23 34.15 34.96 34.15 34.40 0.0M
2025-06-20 34.35 35.97 34.35 35.95 0.0M
2025-06-19 34.70 36.70 34.20 34.26 0.0M
2025-06-18 36.50 36.50 35.21 35.68 0.0M
2025-06-17 35.51 37.75 35.00 36.90 0.0M
2025-06-16 36.63 37.30 35.82 36.02 0.0M
2025-06-13 38.40 38.40 36.10 37.30 0.0M
2025-06-12 38.00 38.75 36.51 37.90 0.0M
2025-06-11 39.00 39.35 37.00 38.00 0.0M
2025-06-10 37.77 37.95 36.57 37.49 0.0M
2025-06-09 36.80 38.44 36.80 37.77 0.0M
2025-06-06 39.00 39.50 36.50 36.80 0.0M
2025-06-05 39.00 39.00 37.30 37.99 0.0M
2025-06-04 37.90 39.00 36.22 37.23 0.0M
2025-06-03 36.50 38.90 36.50 37.90 0.0M
2025-06-02 39.02 39.02 37.05 38.18 0.0M
2025-05-30 37.51 38.00 37.04 37.17 0.0M
2025-05-29 40.75 40.75 37.50 38.99 0.0M
2025-05-28 39.94 39.94 38.05 38.90 0.0M
2025-05-27 38.35 40.70 38.35 39.94 0.0M
2025-05-26 39.00 41.35 38.03 39.06 0.0M
2025-05-23 39.84 39.84 38.63 39.60 0.0M
2025-05-22 37.70 40.68 37.70 40.65 0.0M
2025-05-21 40.67 41.77 39.20 39.65 0.0M
2025-05-20 41.99 42.21 38.61 40.67 0.0M
2025-05-19 41.99 43.25 40.00 40.20 0.1M
2025-05-16 40.68 42.65 40.68 41.99 0.0M
2025-05-15 39.20 40.95 39.15 40.68 0.0M
2025-05-14 38.05 40.50 38.05 39.00 0.0M
2025-05-13 39.00 39.78 38.22 39.72 0.0M
2025-05-12 40.42 40.42 37.51 39.79 0.0M
2025-05-09 37.36 38.50 36.50 38.50 0.0M
2025-05-08 39.40 39.40 37.27 37.36 0.0M
2025-05-07 40.00 40.00 38.00 39.24 0.0M
2025-05-06 41.00 41.10 40.00 40.00 0.0M
2025-05-05 42.01 44.49 41.00 41.08 0.0M
2025-05-02 43.50 45.67 42.01 42.75 0.0M
2025-04-30 45.63 45.74 43.34 43.50 0.0M
2025-04-29 43.66 45.84 42.05 45.63 0.0M
2025-04-28 39.60 43.66 39.51 43.66 0.0M
2025-04-25 44.00 45.64 41.29 41.59 0.0M
2025-04-24 43.47 43.47 43.47 43.47 0.0M
2025-04-23 38.00 41.40 38.00 41.40 0.0M
2025-04-22 38.50 39.43 38.50 39.43 0.0M
2025-04-21 36.60 39.50 36.60 37.56 0.0M
2025-04-17 38.00 38.50 38.00 38.50 0.0M
2025-04-16 39.70 39.70 36.93 37.97 0.0M
2025-04-15 36.57 39.30 36.57 38.88 0.0M
2025-04-11 38.15 38.15 36.12 37.46 0.0M
2025-04-09 38.10 38.28 36.30 37.67 0.0M
2025-04-08 38.00 38.65 36.10 37.84 0.0M
2025-04-07 36.90 38.81 36.50 37.94 0.0M
2025-04-04 37.01 39.10 36.41 37.12 0.0M
2025-04-03 38.83 38.83 37.02 38.15 0.0M
2025-04-02 37.50 38.95 36.10 38.84 0.0M
2025-04-01 40.20 40.20 37.10 37.64 0.0M
2025-03-28 37.26 40.99 37.26 38.91 0.0M
2025-03-27 41.40 41.40 38.75 39.08 0.0M
2025-03-26 40.50 40.79 37.51 40.79 0.2M
2025-03-25 38.00 38.85 38.00 38.85 0.0M
2025-03-24 36.75 37.00 34.00 37.00 0.0M
2025-03-21 33.55 35.24 33.55 35.24 0.0M
2025-03-20 33.37 34.95 32.65 33.57 0.0M
2025-03-19 34.74 34.95 32.62 33.37 0.0M
2025-03-18 34.60 34.60 33.50 34.06 0.0M
2025-03-17 33.90 33.90 31.05 32.96 0.0M
2025-03-13 30.12 32.99 30.12 32.59 0.0M
2025-03-12 34.09 34.09 30.86 31.42 0.0M
2025-03-11 34.85 34.85 32.46 32.47 0.0M
2025-03-10 33.70 35.05 33.60 34.17 0.0M
2025-03-07 33.80 33.80 32.25 33.42 0.0M
2025-03-06 32.05 32.50 31.00 32.25 0.0M
2025-03-05 31.26 32.16 30.64 31.00 0.0M
2025-03-04 32.26 32.26 30.64 30.65 0.0M
2025-03-03 34.73 35.50 32.17 32.26 0.0M
2025-02-28 35.39 35.39 33.62 33.87 0.0M
2025-02-27 35.60 37.25 34.10 35.39 0.0M
2025-02-25 37.05 37.38 35.50 35.66 0.0M
2025-02-24 36.62 37.00 35.05 37.00 0.0M
2025-02-21 38.55 38.55 36.62 36.63 0.0M
2025-02-20 38.10 39.30 36.60 38.55 0.0M
2025-02-19 36.12 38.31 34.70 38.10 0.0M
2025-02-18 35.90 37.00 35.00 36.49 0.0M
2025-02-17 36.01 38.60 36.01 36.56 0.0M
2025-02-14 39.85 39.85 37.00 37.80 0.1M
2025-02-13 37.00 39.80 37.00 38.80 0.0M
2025-02-12 38.49 39.48 36.62 38.55 0.0M
2025-02-11 39.75 40.19 38.55 38.55 0.0M
2025-02-10 41.55 42.90 39.05 40.55 0.0M
2025-02-07 43.93 43.93 41.00 41.11 0.0M
2025-02-06 40.65 41.84 39.85 41.84 0.0M
2025-02-05 38.00 39.85 37.96 39.85 0.0M
2025-02-04 38.78 39.00 36.73 37.96 0.0M
2025-02-03 39.20 39.20 37.60 38.02 0.0M
2025-02-01 41.15 41.15 39.03 39.20 0.0M
2025-01-31 37.69 39.35 37.69 39.35 0.0M
2025-01-30 38.85 40.00 37.31 37.48 0.0M
2025-01-29 36.62 38.85 36.62 38.85 0.0M
2025-01-28 38.55 38.55 36.62 37.00 0.0M
2025-01-27 40.25 40.25 38.55 38.55 0.1M
2025-01-24 42.60 42.67 39.01 40.58 0.0M
2025-01-23 40.65 40.68 37.00 40.64 0.0M
2025-01-22 38.49 38.75 38.05 38.75 0.0M
2025-01-21 38.05 40.65 36.80 36.91 0.2M
2025-01-20 40.00 41.78 38.02 38.73 0.0M
2025-01-17 42.74 42.74 39.00 40.03 0.0M
2025-01-16 40.01 41.99 40.01 40.71 0.0M
2025-01-15 40.35 42.30 40.01 40.09 0.0M
2025-01-14 40.50 42.00 39.90 41.74 0.0M
2025-01-13 42.52 42.52 42.01 42.01 0.0M
2025-01-10 42.51 43.80 42.51 42.52 0.0M
2025-01-09 43.48 43.48 42.51 42.52 0.0M
2025-01-08 45.09 46.00 42.36 43.48 0.0M
2025-01-07 42.11 44.21 42.11 44.21 0.1M
2025-01-06 43.33 43.59 42.00 42.11 0.0M
2025-01-03 43.00 45.98 42.06 43.33 0.0M
2025-01-02 47.00 47.00 43.35 44.22 0.0M
2025-01-01 46.50 46.50 43.00 45.54 0.0M