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
2024-12-31 44.50 44.90 42.05 44.36 0.1M
2024-12-30 43.05 43.05 43.05 43.05 0.0M
2024-12-27 39.88 41.00 38.00 41.00 0.0M
2024-12-26 41.99 41.99 38.21 39.10 0.0M
2024-12-24 37.50 41.05 37.47 40.18 0.0M
2024-12-23 41.99 42.00 39.33 39.33 0.0M
2024-12-20 41.98 43.49 40.05 41.41 0.0M
2024-12-19 43.60 43.60 41.53 41.73 0.0M
2024-12-18 43.80 43.80 42.01 43.60 0.0M
2024-12-17 42.51 44.32 42.51 43.80 0.0M
2024-12-16 44.13 45.42 42.28 44.32 0.0M
2024-12-13 42.02 43.26 41.21 43.26 0.0M
2024-12-12 45.00 45.00 40.79 41.20 0.0M
2024-12-11 42.90 42.94 40.80 42.94 0.0M
2024-12-10 41.00 42.25 39.50 40.90 0.0M
2024-12-09 41.00 42.00 40.00 41.00 0.0M
2024-12-06 41.40 41.40 40.68 40.68 0.0M
2024-12-05 41.50 41.50 40.20 41.50 0.0M
2024-12-04 41.46 41.46 41.00 41.00 0.0M
2024-12-03 40.63 41.46 40.63 41.46 0.0M
2024-12-02 41.45 41.45 40.65 40.65 0.0M
2024-11-29 42.30 42.30 41.45 41.45 0.0M
2024-11-28 42.30 42.30 42.28 42.30 0.0M
2024-11-27 43.30 43.30 43.15 43.15 0.0M
2024-11-26 42.52 43.30 42.52 43.30 0.0M
2024-11-25 44.12 44.12 43.10 43.10 0.0M
2024-11-22 44.15 44.15 43.26 43.26 0.0M
2024-11-21 44.15 44.15 44.15 44.15 0.0M
2024-11-19 45.98 45.98 45.06 45.06 0.0M
2024-11-18 46.88 46.88 45.98 45.98 0.0M
2024-11-14 46.80 46.80 46.70 46.78 0.0M
2024-11-13 46.20 46.30 45.96 45.96 0.0M
2024-11-12 47.00 47.00 46.20 46.90 0.0M
2024-11-11 46.99 46.99 45.30 46.99 0.0M
2024-11-08 47.10 47.10 46.07 46.07 0.0M
2024-11-07 45.17 47.02 45.17 47.02 0.0M
2024-11-06 46.10 46.10 46.06 46.10 0.0M
2024-11-05 47.01 47.01 47.01 47.01 0.0M
2024-11-04 47.97 47.97 47.97 47.97 0.0M
2024-11-01 48.95 48.95 48.95 48.95 0.0M
2024-10-31 48.01 48.01 48.01 48.01 0.0M
2024-10-30 46.20 47.29 45.40 47.07 0.1M
2024-10-29 43.55 46.20 43.55 46.20 0.1M
2024-10-28 44.00 44.00 42.10 44.00 0.1M
2024-10-25 43.80 44.59 40.60 41.91 0.1M
2024-10-24 42.40 42.47 42.40 42.47 0.1M
2024-10-23 39.99 40.45 39.00 40.45 0.1M
2024-10-22 38.84 40.50 36.95 38.53 0.1M
2024-10-21 39.15 40.00 38.90 38.90 0.0M
2024-10-18 41.59 41.59 40.81 40.95 0.0M
2024-10-17 41.65 41.65 41.65 41.65 0.0M
2024-10-16 42.90 42.90 42.29 42.50 0.1M
2024-10-15 43.12 43.30 43.12 43.16 0.0M
2024-10-14 44.72 44.72 43.83 43.83 0.0M
2024-10-11 44.73 44.73 44.73 44.73 0.0M
2024-10-10 46.02 46.02 45.65 45.65 0.0M
2024-10-09 46.05 46.05 45.12 46.00 0.0M
2024-10-08 46.67 46.67 45.72 46.05 0.0M
2024-10-07 48.51 48.51 46.66 46.66 0.1M
2024-10-04 47.62 47.62 47.62 47.62 0.0M
2024-10-03 46.69 46.69 46.69 46.69 0.0M
2024-10-01 45.78 45.78 45.78 45.78 0.0M
2024-09-30 44.89 44.89 44.89 44.89 0.0M
2024-09-27 44.01 44.01 44.00 44.01 0.0M
2024-09-26 43.15 43.15 43.15 43.15 0.0M
2024-09-25 42.31 42.31 42.31 42.31 0.0M
2024-09-24 41.49 41.49 41.49 41.49 0.0M
2024-09-23 40.68 40.68 40.50 40.68 0.0M
2024-09-20 39.98 39.98 39.20 39.89 0.0M
2024-09-19 40.00 40.00 39.20 39.20 0.4M
2024-09-18 40.59 40.59 39.17 40.01 0.2M
2024-09-17 39.93 39.93 39.93 39.93 0.0M
2024-09-16 39.15 39.15 39.15 39.15 0.0M
2024-09-13 38.39 38.39 38.39 38.39 0.1M
2024-09-12 37.64 37.64 37.64 37.64 0.3M
2024-09-11 36.91 36.91 36.91 36.91 0.0M
2024-09-10 36.19 36.19 36.19 36.19 0.0M
2024-09-09 35.49 35.49 35.49 35.49 0.0M
2024-09-06 34.13 34.80 34.13 34.80 0.2M
2024-09-05 34.04 34.12 34.04 34.12 0.3M
2024-09-04 34.74 34.74 34.74 34.74 0.1M
2024-09-03 35.45 35.45 35.45 35.45 0.1M
2024-09-02 36.18 36.18 36.18 36.18 0.1M
2024-08-30 36.92 36.92 36.92 36.92 0.0M
2024-08-29 37.68 37.68 37.68 37.68 0.0M
2024-08-28 39.99 39.99 38.45 38.45 0.2M
2024-08-27 39.21 39.21 39.21 39.21 0.1M
2024-08-26 38.45 38.45 38.45 38.45 0.0M
2024-08-23 37.70 37.70 37.70 37.70 0.0M
2024-08-22 36.97 36.97 36.97 36.97 0.0M
2024-08-21 36.25 36.25 36.25 36.25 0.0M
2024-08-20 35.54 35.54 35.54 35.54 0.0M
2024-08-19 34.85 34.85 34.85 34.85 0.0M
2024-08-16 33.50 34.17 33.50 34.17 0.1M
2024-08-14 33.50 33.50 33.50 33.50 0.0M
2024-08-13 32.85 32.85 32.85 32.85 0.0M
2024-08-12 32.21 32.21 32.20 32.21 0.0M
2024-08-09 31.58 31.58 31.58 31.58 0.0M
2024-08-08 30.97 30.97 30.97 30.97 0.0M
2024-08-07 30.37 30.37 30.37 30.37 0.0M
2024-08-06 29.78 29.78 29.78 29.78 0.0M
2024-08-05 29.20 29.20 29.20 29.20 0.0M
2024-08-02 28.63 28.63 28.63 28.63 0.0M
2024-08-01 28.01 28.07 28.01 28.07 0.0M
2024-07-31 26.60 27.54 26.60 27.52 0.0M
2024-07-30 26.60 27.10 26.60 27.00 0.0M
2024-07-29 26.95 26.95 26.57 26.57 0.0M
2024-07-26 27.13 27.13 27.12 27.12 0.0M
2024-07-25 28.24 28.24 27.68 27.68 0.0M
2024-07-24 28.25 28.25 28.25 28.25 0.0M
2024-07-23 27.74 27.74 27.21 27.70 0.0M
2024-07-22 27.74 27.74 27.74 27.74 0.0M
2024-07-19 27.20 27.20 27.20 27.20 0.1M
2024-07-18 26.67 26.67 26.67 26.67 0.1M
2024-07-16 26.15 26.15 26.15 26.15 0.0M
2024-07-15 25.64 25.64 25.64 25.64 0.0M
2024-07-12 25.14 25.14 25.14 25.14 0.0M
2024-07-11 24.17 24.65 24.17 24.65 0.0M
2024-07-10 25.10 25.10 24.17 24.17 0.1M
2024-07-09 24.67 24.67 24.67 24.67 0.0M
2024-07-08 23.50 23.50 23.50 23.50 0.0M
2024-07-05 22.39 22.39 22.39 22.39 0.0M
2024-07-04 21.30 21.33 21.20 21.33 0.0M
2024-07-03 19.50 20.32 18.81 20.32 0.0M
2024-07-02 19.50 19.89 19.00 19.36 0.0M
2024-07-01 20.80 20.80 18.96 19.50 0.0M
2024-06-28 20.40 21.00 19.82 19.96 0.0M
2024-06-27 21.01 21.01 19.71 20.57 0.0M
2024-06-26 20.36 21.00 20.05 20.60 0.0M
2024-06-25 20.33 20.85 20.05 20.36 0.1M
2024-06-24 21.00 21.50 19.85 20.07 0.0M
2024-06-21 21.00 21.00 20.40 20.90 0.0M
2024-06-20 21.29 21.29 20.16 20.84 0.1M
2024-06-19 21.66 21.70 20.90 20.93 0.1M
2024-06-18 21.90 22.45 21.15 22.00 0.0M
2024-06-14 22.34 22.45 21.00 21.89 0.0M
2024-06-13 22.99 22.99 21.35 22.00 0.0M
2024-06-12 23.00 23.10 22.00 22.03 0.0M
2024-06-11 23.85 23.87 21.83 22.85 0.0M
2024-06-10 23.41 23.41 22.00 22.74 0.0M
2024-06-07 21.60 22.35 21.60 22.30 0.1M
2024-06-06 21.25 21.30 20.30 21.30 0.0M
2024-06-05 21.65 21.65 19.75 20.30 0.0M
2024-06-04 22.80 22.80 20.75 20.75 0.1M
2024-06-03 22.85 23.95 21.70 21.80 0.1M
2024-05-31 23.50 23.90 22.05 22.85 0.0M
2024-05-30 24.00 24.80 22.70 22.90 0.0M
2024-05-29 24.30 24.30 23.30 23.80 0.0M
2024-05-28 25.00 25.45 24.00 24.25 0.0M
2024-05-27 26.60 26.70 24.75 25.00 0.1M
2024-05-24 24.50 25.55 23.45 25.45 0.0M
2024-05-23 24.00 25.00 24.00 24.35 0.0M
2024-05-22 23.80 25.95 23.80 24.20 0.0M
2024-05-21 23.50 24.90 23.30 24.90 0.1M
2024-05-18 23.85 24.70 22.80 23.75 0.0M
2024-05-17 25.50 25.50 23.40 23.95 0.0M
2024-05-16 25.90 26.95 24.60 24.60 0.1M
2024-05-15 25.45 26.25 25.00 25.90 0.1M
2024-05-14 26.05 26.65 24.25 25.00 0.1M
2024-05-13 27.40 27.40 25.50 25.50 0.0M
2024-05-10 27.70 27.90 26.85 26.85 0.1M
2024-05-09 29.00 30.85 28.25 28.25 0.0M
2024-05-08 29.70 32.00 29.65 29.70 0.1M
2024-05-07 33.00 33.00 31.20 31.20 0.0M
2024-05-06 34.50 36.10 32.70 32.80 0.0M
2024-05-03 33.10 34.40 33.10 34.40 0.1M
2024-05-02 33.75 33.75 33.75 33.75 0.0M
2024-04-30 35.10 35.10 34.40 34.40 0.0M
2024-04-29 36.25 36.25 35.10 35.10 0.0M
2024-04-26 36.15 36.15 35.80 35.80 0.0M
2024-04-25 37.50 37.50 36.50 36.50 0.0M
2024-04-24 38.75 38.75 37.25 37.25 0.0M
2024-04-23 37.20 38.00 37.00 38.00 0.0M
2024-04-22 35.90 37.30 35.90 37.30 0.0M
2024-04-19 37.25 37.25 36.60 36.60 0.0M
2024-04-18 37.35 37.35 37.35 37.35 0.0M
2024-04-16 36.65 36.65 36.65 36.65 0.0M
2024-04-15 35.95 35.95 35.95 35.95 0.0M
2024-04-12 36.65 36.65 36.65 36.65 0.0M
2024-04-10 37.95 37.95 37.40 37.40 0.0M
2024-04-09 37.45 38.15 37.45 38.15 0.0M
2024-04-08 37.45 37.45 37.45 37.45 0.0M
2024-04-05 36.75 36.75 36.05 36.75 0.0M
2024-04-04 36.05 36.05 36.05 36.05 0.0M
2024-04-03 35.35 35.35 35.35 35.35 0.0M
2024-04-02 34.70 34.70 34.60 34.70 0.0M
2024-04-01 34.05 34.05 34.05 34.05 0.0M
2024-03-28 32.45 32.45 32.45 32.45 0.0M
2024-03-27 30.95 30.95 30.95 30.95 0.0M
2024-03-26 28.20 29.50 28.20 29.50 0.0M
2024-03-22 25.50 28.10 25.50 28.10 0.1M
2024-03-21 28.20 28.20 26.80 26.80 0.1M
2024-03-20 29.65 30.95 28.20 28.20 0.0M
2024-03-19 29.05 30.00 29.05 29.65 0.1M
2024-03-18 30.55 30.55 30.55 30.55 0.1M
2024-03-15 33.50 34.15 32.15 32.15 0.0M
2024-03-14 33.85 37.35 33.85 33.85 0.1M
2024-03-13 35.60 35.60 35.60 35.60 0.1M
2024-03-12 37.45 37.45 37.45 37.45 0.0M
2024-03-11 43.50 43.50 39.40 39.40 0.0M
2024-03-07 41.45 41.45 41.45 41.45 0.0M
2024-03-06 42.30 42.30 42.30 42.30 0.0M
2024-03-05 43.15 43.15 43.15 43.15 0.0M
2024-03-04 43.25 44.00 43.25 44.00 0.1M
2024-03-01 44.05 44.70 44.05 44.10 0.0M
2024-02-29 45.85 45.85 44.95 44.95 0.1M
2024-02-28 46.00 46.00 45.85 45.85 0.0M
2024-02-27 46.75 47.95 46.75 46.75 0.0M
2024-02-26 47.15 47.15 47.05 47.05 0.0M
2024-02-23 49.00 49.00 48.00 48.00 0.1M
2024-02-22 48.65 48.65 48.65 48.65 0.1M
2024-02-21 51.65 51.65 49.65 49.65 0.1M
2024-02-20 50.65 50.65 50.65 50.65 0.0M
2024-02-19 49.70 49.70 49.70 49.70 0.0M
2024-02-16 48.75 48.75 48.75 48.75 0.0M
2024-02-15 47.80 47.80 47.80 47.80 0.0M
2024-02-14 46.90 46.90 46.90 46.90 0.0M
2024-02-13 46.00 46.00 46.00 46.00 0.0M
2024-02-12 45.10 45.10 45.10 45.10 0.0M
2024-02-09 44.25 44.25 42.55 44.25 0.0M
2024-02-08 43.40 43.40 43.40 43.40 0.0M
2024-02-07 42.55 42.55 42.55 42.55 0.0M
2024-02-06 42.00 42.90 41.75 41.75 0.0M
2024-02-05 42.60 42.60 42.00 42.60 0.0M
2024-02-02 42.10 42.10 41.80 41.80 0.0M
2024-02-01 41.30 41.30 41.30 41.30 0.0M
2024-01-31 40.50 40.50 40.50 40.50 0.0M
2024-01-30 39.00 39.75 39.00 39.75 0.1M
2024-01-29 39.00 39.00 39.00 39.00 0.0M
2024-01-25 38.25 38.25 38.25 38.25 0.0M
2024-01-24 37.50 37.50 37.50 37.50 0.0M
2024-01-23 36.80 36.80 36.80 36.80 0.0M
2024-01-20 36.10 36.10 36.10 36.10 0.0M
2024-01-19 34.05 35.40 34.05 35.40 0.1M
2024-01-18 34.75 34.75 34.75 34.75 0.0M
2024-01-17 35.45 35.45 35.45 35.45 0.0M
2024-01-16 36.15 36.15 36.15 36.15 0.0M
2024-01-15 36.85 36.85 36.85 37.60 0.0M
2024-01-12 37.60 37.60 37.60 37.60 0.0M
2024-01-11 36.90 36.90 36.90 36.90 0.0M
2024-01-10 36.20 36.20 36.20 36.20 0.0M
2024-01-09 35.50 35.50 35.45 35.50 0.0M
2024-01-08 34.85 34.85 34.85 34.85 0.0M
2024-01-05 34.20 34.20 34.00 34.20 0.0M
2024-01-04 33.55 33.55 33.55 33.55 0.0M
2024-01-03 32.90 32.90 32.90 32.90 0.0M
2024-01-02 32.30 32.30 32.00 32.30 0.1M
2024-01-01 31.70 31.70 31.70 31.70 0.0M