Indokem Ltd (IKEM)

IKEM
🏛️ 인도 →
507.80
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 39.00 39.10 37.55 39.05 0.0M
2021-12-30 36.75 38.55 36.75 38.00 0.0M
2021-12-29 37.60 38.50 36.25 38.05 0.0M
2021-12-28 41.55 41.55 35.00 37.05 0.1M
2021-12-27 42.00 42.00 38.55 40.70 0.0M
2021-12-24 40.45 43.20 39.50 40.65 0.0M
2021-12-23 42.20 43.80 41.00 41.80 0.0M
2021-12-22 40.75 44.00 40.10 41.35 0.0M
2021-12-21 39.00 45.00 38.90 40.75 0.0M
2021-12-20 38.20 42.00 36.25 39.80 0.0M
2021-12-17 37.75 40.70 34.20 38.15 0.0M
2021-12-16 41.00 41.85 38.25 39.05 0.0M
2021-12-15 38.90 41.45 38.80 39.80 0.0M
2021-12-14 42.50 42.50 38.45 38.65 0.0M
2021-12-13 43.00 44.70 40.00 40.00 0.0M
2021-12-10 36.70 41.00 36.70 40.85 0.0M
2021-12-09 36.25 37.80 32.10 35.70 0.0M
2021-12-08 36.50 37.15 36.00 37.15 0.0M
2021-12-07 36.80 36.80 34.50 36.30 0.0M
2021-12-06 34.95 35.65 33.50 35.05 0.0M
2021-12-03 35.20 37.00 34.00 34.95 0.0M
2021-12-02 36.50 36.50 34.10 34.50 0.0M
2021-12-01 37.80 37.80 34.35 34.85 0.0M
2021-11-30 38.30 38.30 34.30 35.20 0.0M
2021-11-29 39.00 39.20 35.00 35.00 0.0M
2021-11-26 33.65 38.00 33.10 37.25 0.0M
2021-11-25 34.00 35.00 34.00 34.80 0.0M
2021-11-24 37.35 37.35 33.40 34.70 0.0M
2021-11-23 35.65 36.45 33.50 35.25 0.0M
2021-11-22 34.40 35.50 33.50 34.00 0.0M
2021-11-18 35.30 35.30 34.20 34.40 0.0M
2021-11-17 37.25 37.25 33.30 35.30 0.0M
2021-11-16 36.80 36.80 35.75 36.10 0.0M
2021-11-15 37.05 37.05 36.50 36.55 0.0M
2021-11-12 38.75 38.75 37.00 37.05 0.0M
2021-11-11 39.90 39.90 36.65 37.25 0.0M
2021-11-10 37.30 38.10 37.30 37.50 0.0M
2021-11-09 36.15 38.85 36.15 37.45 0.0M
2021-11-08 39.80 39.80 37.25 37.30 0.0M
2021-11-04 36.60 39.15 36.60 38.25 0.0M
2021-11-03 38.10 39.75 38.00 38.05 0.0M
2021-11-02 38.20 39.40 37.55 38.95 0.0M
2021-11-01 39.05 41.00 37.20 38.20 0.0M
2021-10-29 41.40 43.40 41.00 41.00 0.0M
2021-10-28 45.65 46.95 42.25 43.05 0.0M
2021-10-27 43.95 46.00 42.50 44.75 0.0M
2021-10-26 44.75 44.75 41.10 43.05 0.0M
2021-10-25 44.85 48.30 43.10 44.25 0.1M
2021-10-22 39.75 44.35 39.10 43.95 0.1M
2021-10-21 40.30 41.80 40.00 40.35 0.0M
2021-10-20 41.00 43.00 40.55 41.30 0.0M
2021-10-19 40.45 42.80 38.35 42.55 0.1M
2021-10-18 40.80 40.90 38.65 38.95 0.0M
2021-10-14 39.70 41.00 38.10 40.15 0.0M
2021-10-13 37.85 41.55 37.55 39.00 0.0M
2021-10-12 37.80 37.90 36.95 37.85 0.0M
2021-10-11 39.90 39.90 35.05 36.65 0.0M
2021-10-08 38.35 40.65 38.30 38.70 0.0M
2021-10-07 39.25 40.90 37.35 39.45 0.0M
2021-10-06 39.30 39.30 37.00 37.50 0.0M
2021-10-05 37.70 39.20 37.00 37.70 0.0M
2021-10-04 36.90 38.30 36.90 37.45 0.0M
2021-10-01 37.05 38.45 36.40 37.60 0.0M
2021-09-30 37.05 38.90 37.05 37.55 0.0M
2021-09-29 38.80 38.80 36.75 37.05 0.0M
2021-09-28 38.40 38.45 37.05 37.50 0.0M
2021-09-27 38.50 38.50 36.20 36.70 0.0M
2021-09-24 37.00 38.15 35.70 37.55 0.0M
2021-09-23 37.05 38.10 35.55 36.85 0.0M
2021-09-22 39.50 39.50 36.25 37.05 0.0M
2021-09-21 38.60 39.95 37.20 37.85 0.0M
2021-09-20 41.40 41.40 38.40 38.50 0.0M
2021-09-17 41.75 41.75 38.55 40.35 0.0M
2021-09-16 39.80 39.80 39.80 39.80 0.0M
2021-09-15 37.95 37.95 37.95 37.95 0.0M
2021-09-14 35.60 36.15 34.50 36.15 0.0M
2021-09-13 34.90 34.90 32.55 34.45 0.0M
2021-09-09 32.00 34.60 32.00 33.55 0.0M
2021-09-08 34.00 34.75 32.65 33.00 0.0M
2021-09-07 34.90 35.00 33.55 33.60 0.0M
2021-09-06 35.90 35.95 34.35 34.60 0.0M
2021-09-03 35.75 35.90 33.50 35.50 0.0M
2021-09-02 35.60 35.60 33.80 34.70 0.0M
2021-09-01 35.90 35.90 33.80 34.30 0.0M
2021-08-31 34.55 35.85 33.65 35.20 0.0M
2021-08-30 34.50 34.90 31.95 34.50 0.0M
2021-08-27 32.50 34.10 32.45 33.25 0.0M
2021-08-26 35.00 35.70 32.50 32.50 0.0M
2021-08-25 35.25 35.35 34.05 34.20 0.0M
2021-08-24 32.60 35.00 32.60 33.75 0.0M
2021-08-23 35.70 35.70 33.75 34.15 0.0M
2021-08-20 34.95 35.50 32.60 35.00 0.0M
2021-08-18 35.30 35.85 33.80 34.25 0.0M
2021-08-17 34.50 36.30 34.15 35.25 0.0M
2021-08-16 37.00 37.00 34.30 35.60 0.0M
2021-08-13 34.20 35.90 34.20 35.90 0.0M
2021-08-12 35.00 35.00 32.20 34.20 0.0M
2021-08-11 33.55 36.55 33.40 33.40 0.0M
2021-08-10 37.00 37.80 35.15 35.15 0.0M
2021-08-09 36.80 38.50 36.80 37.00 0.0M
2021-08-06 39.70 40.00 37.00 38.05 0.0M
2021-08-05 38.40 40.00 38.00 38.20 0.0M
2021-08-04 41.55 42.80 39.25 39.70 0.0M
2021-08-03 40.50 41.40 39.25 41.10 0.0M
2021-08-02 39.40 40.60 37.70 39.60 0.0M
2021-07-30 41.45 41.45 39.40 39.40 0.0M
2021-07-29 43.75 43.75 41.40 41.45 0.0M
2021-07-28 44.20 45.90 43.20 43.55 0.0M
2021-07-27 46.80 46.95 44.00 44.95 0.1M
2021-07-26 47.50 47.60 45.40 45.45 0.0M
2021-07-23 49.45 49.45 47.10 47.40 0.0M
2021-07-22 48.20 49.95 48.00 48.50 0.0M
2021-07-20 49.25 50.85 48.05 48.15 0.0M
2021-07-19 51.50 51.50 49.10 49.45 0.0M
2021-07-16 50.00 51.60 47.15 50.60 0.0M
2021-07-15 53.00 53.40 49.00 49.15 0.0M
2021-07-14 47.15 51.55 47.15 51.55 0.1M
2021-07-13 43.00 47.30 41.55 46.90 0.1M
2021-07-12 46.65 46.65 42.55 43.00 0.0M
2021-07-09 37.90 43.70 37.90 43.15 0.1M
2021-07-08 39.95 40.00 38.25 39.75 0.0M
2021-07-07 37.20 39.65 37.15 38.75 0.0M
2021-07-06 43.00 43.00 40.15 40.55 0.0M
2021-07-05 42.65 42.65 40.70 41.10 0.0M
2021-07-02 42.40 43.00 40.30 41.80 0.0M
2021-07-01 42.25 42.65 40.65 41.90 0.0M
2021-06-30 43.85 43.85 40.85 41.55 0.0M
2021-06-29 42.55 43.85 41.40 41.65 0.0M
2021-06-28 41.70 45.20 40.80 41.95 0.0M
2021-06-25 42.80 42.80 40.05 41.70 0.0M
2021-06-24 41.80 43.65 38.65 39.65 0.0M
2021-06-23 44.40 45.00 41.50 42.90 0.0M
2021-06-22 45.50 46.50 42.50 42.85 0.0M
2021-06-21 42.00 46.00 42.00 44.40 0.0M
2021-06-18 43.55 46.20 42.00 43.30 0.1M
2021-06-17 42.25 43.10 39.10 42.00 0.1M
2021-06-16 36.70 39.35 36.55 39.20 0.1M
2021-06-15 36.65 37.70 35.05 35.80 0.0M
2021-06-14 36.20 39.40 36.20 37.35 0.0M
2021-06-11 37.00 40.20 36.50 37.85 0.0M
2021-06-10 34.05 38.30 34.00 36.95 0.0M
2021-06-09 36.45 36.45 33.05 34.85 0.0M
2021-06-08 33.20 34.75 32.50 33.50 0.0M
2021-06-07 30.20 34.80 30.20 33.15 0.0M
2021-06-04 34.90 34.90 32.40 32.65 0.0M
2021-06-03 34.30 34.40 33.20 33.30 0.0M
2021-06-02 33.00 34.45 32.75 33.00 0.0M
2021-06-01 34.80 34.80 33.60 33.80 0.0M
2021-05-31 35.25 35.25 33.35 34.00 0.0M
2021-05-28 33.00 35.50 33.00 34.75 0.0M
2021-05-27 34.00 35.80 33.80 34.35 0.0M
2021-05-26 36.95 36.95 35.00 35.35 0.0M
2021-05-25 37.95 37.95 35.15 35.35 0.0M
2021-05-24 38.55 39.65 36.35 37.00 0.0M
2021-05-21 38.70 38.70 36.65 37.80 0.0M
2021-05-20 38.55 38.55 36.60 36.95 0.0M
2021-05-19 38.65 38.65 35.35 37.35 0.0M
2021-05-18 38.60 38.60 35.45 37.10 0.0M
2021-05-17 38.55 38.55 36.30 36.85 0.0M
2021-05-14 38.40 38.40 35.50 37.45 0.0M
2021-05-12 38.40 38.40 36.20 36.70 0.0M
2021-05-11 38.85 38.85 37.05 37.65 0.0M
2021-05-10 36.75 38.50 35.55 38.05 0.0M
2021-05-07 37.35 39.90 36.75 36.90 0.0M
2021-05-06 38.65 38.65 37.00 38.65 0.0M
2021-05-05 36.70 36.85 35.00 36.85 0.0M
2021-05-04 33.85 35.10 33.85 35.10 0.0M
2021-05-03 32.55 33.45 30.60 33.45 0.0M
2021-04-30 31.70 32.55 30.10 31.90 0.0M
2021-04-29 32.90 32.90 30.50 31.05 0.0M
2021-04-28 32.45 32.45 30.35 31.40 0.0M
2021-04-27 30.00 31.55 30.00 31.00 0.0M
2021-04-26 31.00 31.00 29.85 30.25 0.0M
2021-04-23 32.35 32.35 31.00 31.00 0.0M
2021-04-22 29.30 31.05 28.40 31.05 0.0M
2021-04-20 29.80 31.70 29.60 29.60 0.0M
2021-04-19 34.00 34.30 31.15 31.15 0.0M
2021-04-16 31.55 32.80 31.00 32.75 0.1M
2021-04-15 32.50 32.50 29.85 31.25 0.0M
2021-04-13 30.00 31.45 30.00 31.40 0.0M
2021-04-12 27.50 29.00 25.60 28.60 0.0M
2021-04-09 26.80 28.00 26.00 26.40 0.0M
2021-04-08 24.40 26.40 24.40 26.15 0.0M
2021-04-07 24.65 24.70 24.00 24.00 0.0M
2021-04-06 24.15 24.95 24.00 24.20 0.0M
2021-04-05 24.40 25.55 24.40 24.50 0.0M
2021-04-01 25.75 25.75 24.55 25.20 0.0M
2021-03-31 25.30 25.70 24.10 25.10 0.0M
2021-03-30 22.60 24.50 22.60 24.50 0.0M
2021-03-26 23.10 24.65 22.60 23.35 0.0M
2021-03-25 21.75 23.70 21.70 23.50 0.0M
2021-03-24 23.10 24.60 22.35 22.60 0.0M
2021-03-23 22.65 24.30 22.65 23.50 0.0M
2021-03-22 24.00 24.50 22.90 23.15 0.0M
2021-03-19 22.70 24.00 22.70 23.90 0.0M
2021-03-18 22.00 23.95 21.75 23.75 0.0M
2021-03-17 24.55 24.55 22.80 22.85 0.0M
2021-03-16 23.55 24.00 23.25 24.00 0.0M
2021-03-15 25.70 25.70 23.85 23.95 0.0M
2021-03-12 23.00 24.50 22.20 24.50 0.0M
2021-03-10 22.75 23.75 22.75 23.35 0.0M
2021-03-09 21.70 23.55 21.70 23.40 0.0M
2021-03-08 23.85 23.95 22.40 22.45 0.0M
2021-03-05 22.70 24.55 22.60 23.55 0.0M
2021-03-04 23.35 24.20 23.00 23.45 0.0M
2021-03-03 22.60 24.25 22.60 23.20 0.0M
2021-03-02 22.35 23.65 22.35 23.45 0.0M
2021-03-01 21.10 22.75 21.10 22.75 0.0M
2021-02-26 22.65 22.65 21.05 21.70 0.0M
2021-02-25 22.40 22.95 21.80 21.80 0.0M
2021-02-24 23.45 23.45 22.30 22.80 0.0M
2021-02-23 24.50 24.50 22.60 23.40 0.0M
2021-02-22 22.70 23.80 22.70 23.45 0.0M
2021-02-19 20.80 22.85 20.75 22.80 0.0M
2021-02-18 22.00 22.00 20.65 21.80 0.0M
2021-02-17 20.40 21.30 20.00 21.00 0.0M
2021-02-16 21.40 21.40 20.15 20.45 0.0M
2021-02-15 21.85 21.85 20.25 20.40 0.0M
2021-02-12 20.50 21.40 20.30 20.95 0.0M
2021-02-11 21.90 21.95 20.45 20.50 0.0M
2021-02-10 23.00 23.00 21.05 21.15 0.0M
2021-02-09 22.50 22.50 21.50 21.95 0.0M
2021-02-08 20.40 22.50 20.40 21.60 0.0M
2021-02-05 22.90 22.90 20.90 21.45 0.0M
2021-02-04 23.50 23.50 21.50 21.85 0.0M
2021-02-03 23.40 23.40 22.30 22.40 0.0M
2021-02-02 22.55 22.55 21.00 22.30 0.0M
2021-02-01 23.25 23.25 21.25 21.50 0.0M
2021-01-29 23.15 23.15 21.50 22.15 0.0M
2021-01-28 21.35 22.85 21.35 22.20 0.0M
2021-01-27 22.60 23.00 21.65 22.45 0.0M
2021-01-25 23.70 23.70 21.65 22.70 0.0M
2021-01-22 22.00 23.40 21.30 22.60 0.0M
2021-01-21 24.70 24.70 22.40 22.40 0.0M
2021-01-20 23.85 23.85 22.05 23.55 0.0M
2021-01-19 23.70 23.70 22.60 22.75 0.0M
2021-01-18 22.55 23.00 22.30 22.60 0.0M
2021-01-15 24.80 24.80 23.25 23.45 0.0M
2021-01-14 24.80 25.30 23.35 24.45 0.0M
2021-01-13 24.10 26.40 24.10 24.55 0.0M
2021-01-12 25.40 26.40 25.30 25.30 0.0M
2021-01-11 27.60 28.95 26.60 26.60 0.0M
2021-01-08 26.90 28.20 26.90 27.95 0.0M
2021-01-07 26.90 26.90 24.85 26.90 0.0M
2021-01-06 25.75 25.75 25.00 25.65 0.0M
2021-01-05 24.55 24.55 24.55 24.55 0.0M
2021-01-04 23.40 23.40 22.50 23.40 0.0M
2021-01-01 22.20 22.30 21.30 22.30 0.0M