INEST Inc (7111)

7111
🏛️ 일본 →
53.00
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
2023-12-29 84.00 84.00 83.00 83.00 0.3M
2023-12-28 82.00 85.00 82.00 83.00 0.6M
2023-12-27 78.00 82.00 78.00 81.00 0.8M
2023-12-26 82.00 84.00 79.00 80.00 1.5M
2023-12-25 84.00 86.00 82.00 84.00 1.1M
2023-12-22 84.00 86.00 82.00 84.00 2.6M
2023-12-21 88.00 88.00 85.00 87.00 0.9M
2023-12-20 91.00 91.00 86.00 88.00 3.0M
2023-12-19 86.00 92.00 85.00 92.00 2.6M
2023-12-18 87.00 88.00 82.00 85.00 2.3M
2023-12-15 78.00 85.00 78.00 83.00 0.8M
2023-12-14 81.00 83.00 77.00 78.00 2.2M
2023-12-13 83.00 86.00 81.00 81.00 1.4M
2023-12-12 83.00 85.00 82.00 83.00 1.0M
2023-12-11 88.00 88.00 82.00 84.00 1.4M
2023-12-08 90.00 92.00 85.00 87.00 2.5M
2023-12-07 82.00 94.00 82.00 89.00 4.6M
2023-12-06 83.00 84.00 80.00 83.00 2.1M
2023-12-05 85.00 91.00 84.00 86.00 5.1M
2023-12-04 84.00 85.00 78.00 81.00 2.1M
2023-12-01 73.00 84.00 73.00 80.00 5.3M
2023-11-30 72.00 74.00 71.00 72.00 0.9M
2023-11-29 76.00 77.00 72.00 73.00 1.6M
2023-11-28 71.00 77.00 70.00 75.00 2.6M
2023-11-27 79.00 80.00 70.00 70.00 4.3M
2023-11-24 82.00 84.00 75.00 81.00 3.6M
2023-11-22 90.00 92.00 83.00 83.00 7.1M
2023-11-21 91.00 98.00 82.00 88.00 16.5M
2023-11-20 70.00 88.00 66.00 86.00 8.3M
2023-11-17 72.00 79.00 68.00 70.00 17.2M
2023-11-16 60.00 76.00 59.00 68.00 20.9M
2023-11-15 55.00 59.00 53.00 53.00 0.7M
2023-11-14 57.00 58.00 55.00 58.00 0.7M
2023-11-13 53.00 59.00 53.00 59.00 0.7M
2023-11-10 54.00 54.00 53.00 53.00 0.0M
2023-11-09 54.00 54.00 54.00 54.00 0.0M
2023-11-08 55.00 55.00 53.00 54.00 0.1M
2023-11-07 53.00 54.00 53.00 54.00 0.1M
2023-11-06 52.00 53.00 52.00 53.00 0.2M
2023-11-02 52.00 53.00 51.00 52.00 0.1M
2023-11-01 53.00 54.00 52.00 52.00 0.1M
2023-10-31 54.00 54.00 52.00 53.00 0.1M
2023-10-30 52.00 53.00 51.00 53.00 0.0M
2023-10-27 52.00 53.00 52.00 52.00 0.0M
2023-10-26 52.00 52.00 51.00 52.00 0.1M
2023-10-25 52.00 52.00 52.00 52.00 0.0M
2023-10-24 52.00 53.00 51.00 52.00 0.0M
2023-10-23 52.00 52.00 51.00 52.00 0.2M
2023-10-20 53.00 53.00 52.00 52.00 0.1M
2023-10-19 52.00 53.00 52.00 53.00 0.1M
2023-10-18 52.00 53.00 52.00 53.00 0.2M
2023-10-17 52.00 53.00 52.00 52.00 0.0M
2023-10-16 52.00 53.00 51.00 52.00 0.3M
2023-10-13 53.00 54.00 52.00 53.00 0.2M
2023-10-12 55.00 56.00 50.00 54.00 1.6M
2023-10-11 55.00 55.00 54.00 55.00 0.2M
2023-10-10 54.00 55.00 54.00 54.00 0.1M
2023-10-06 55.00 55.00 54.00 55.00 0.1M
2023-10-05 54.00 55.00 53.00 55.00 0.4M
2023-10-04 54.00 55.00 54.00 54.00 0.1M
2023-10-03 56.00 57.00 54.00 54.00 0.5M
2023-10-02 55.00 57.00 54.00 56.00 0.2M
2023-09-29 56.00 57.00 55.00 55.00 0.3M
2023-09-28 55.00 56.00 53.00 55.00 0.6M
2023-09-27 55.00 56.00 54.00 55.00 0.3M
2023-09-26 56.00 56.00 55.00 56.00 0.2M
2023-09-25 56.00 59.00 55.00 55.00 0.5M
2023-09-22 56.00 57.00 55.00 56.00 0.4M
2023-09-21 58.00 60.00 55.00 57.00 1.1M
2023-09-20 58.00 61.00 55.00 58.00 2.4M
2023-09-19 61.00 62.00 57.00 57.00 1.7M
2023-09-15 66.00 69.00 60.00 63.00 5.8M
2023-09-14 52.00 78.00 52.00 71.00 20.0M
2023-09-13 52.00 53.00 52.00 52.00 0.0M
2023-09-12 52.00 53.00 52.00 52.00 0.0M
2023-09-11 53.00 53.00 52.00 52.00 0.0M
2023-09-08 52.00 53.00 51.00 53.00 0.0M
2023-09-07 52.00 53.00 52.00 52.00 0.0M
2023-09-06 53.00 53.00 51.00 52.00 0.0M
2023-09-05 52.00 53.00 52.00 52.00 0.0M
2023-09-04 52.00 53.00 52.00 52.00 0.0M
2023-09-01 52.00 53.00 51.00 52.00 0.1M
2023-08-31 53.00 53.00 52.00 52.00 0.1M
2023-08-30 53.00 53.00 51.00 52.00 0.1M
2023-08-29 52.00 52.00 51.00 52.00 0.0M
2023-08-28 53.00 53.00 52.00 52.00 0.1M
2023-08-25 52.00 53.00 52.00 52.00 0.0M
2023-08-24 51.00 52.00 51.00 52.00 0.1M
2023-08-23 52.00 53.00 51.00 52.00 0.1M
2023-08-22 53.00 53.00 51.00 52.00 0.1M
2023-08-21 52.00 53.00 52.00 52.00 0.1M
2023-08-18 53.00 54.00 52.00 52.00 0.0M
2023-08-17 54.00 54.00 52.00 53.00 0.1M
2023-08-16 53.00 55.00 52.00 53.00 0.5M
2023-08-15 56.00 56.00 52.00 54.00 0.5M
2023-08-14 56.00 59.00 55.00 56.00 0.3M
2023-08-10 55.00 55.00 55.00 55.00 0.0M
2023-08-09 54.00 55.00 54.00 55.00 0.0M
2023-08-08 54.00 55.00 54.00 55.00 0.1M
2023-08-07 54.00 55.00 54.00 55.00 0.0M
2023-08-04 54.00 55.00 54.00 55.00 0.0M
2023-08-03 55.00 55.00 53.00 55.00 0.5M
2023-08-02 55.00 56.00 54.00 55.00 0.3M
2023-08-01 56.00 56.00 55.00 55.00 0.0M
2023-07-31 56.00 56.00 55.00 55.00 0.1M
2023-07-28 55.00 56.00 54.00 56.00 0.1M
2023-07-27 55.00 55.00 55.00 55.00 0.0M
2023-07-26 55.00 56.00 55.00 55.00 0.0M
2023-07-25 56.00 56.00 54.00 55.00 0.1M
2023-07-24 55.00 56.00 55.00 56.00 0.1M
2023-07-21 55.00 56.00 55.00 56.00 0.1M
2023-07-20 55.00 56.00 55.00 55.00 0.0M
2023-07-19 55.00 56.00 55.00 55.00 0.0M
2023-07-18 56.00 56.00 55.00 55.00 0.0M
2023-07-14 55.00 56.00 55.00 55.00 0.0M
2023-07-13 56.00 56.00 55.00 56.00 0.0M
2023-07-12 55.00 56.00 55.00 55.00 0.0M
2023-07-11 56.00 56.00 55.00 55.00 0.0M
2023-07-10 56.00 56.00 55.00 56.00 0.1M
2023-07-07 55.00 56.00 55.00 56.00 0.1M
2023-07-06 55.00 56.00 55.00 56.00 0.3M
2023-07-05 55.00 56.00 55.00 56.00 0.1M
2023-07-04 55.00 56.00 55.00 56.00 0.0M
2023-07-03 55.00 56.00 55.00 55.00 0.1M
2023-06-30 56.00 56.00 55.00 55.00 0.1M
2023-06-29 56.00 56.00 55.00 56.00 0.0M
2023-06-28 56.00 56.00 55.00 56.00 0.1M
2023-06-27 55.00 56.00 55.00 56.00 0.1M
2023-06-26 55.00 56.00 54.00 55.00 0.1M
2023-06-23 56.00 56.00 55.00 55.00 0.2M
2023-06-22 56.00 56.00 55.00 56.00 0.3M
2023-06-21 56.00 57.00 56.00 56.00 0.1M
2023-06-20 56.00 56.00 55.00 56.00 0.2M
2023-06-19 55.00 57.00 55.00 56.00 0.3M
2023-06-16 56.00 56.00 55.00 55.00 0.1M
2023-06-15 56.00 56.00 55.00 56.00 0.1M
2023-06-14 57.00 57.00 55.00 56.00 0.2M
2023-06-13 56.00 57.00 55.00 57.00 0.1M
2023-06-12 56.00 57.00 55.00 57.00 0.1M
2023-06-09 57.00 57.00 56.00 56.00 0.0M
2023-06-08 56.00 57.00 56.00 56.00 0.0M
2023-06-07 56.00 57.00 55.00 56.00 0.1M
2023-06-06 55.00 57.00 55.00 56.00 0.0M
2023-06-05 57.00 57.00 55.00 56.00 0.1M
2023-06-02 55.00 57.00 55.00 56.00 0.1M
2023-06-01 55.00 57.00 55.00 55.00 0.1M
2023-05-31 56.00 56.00 55.00 55.00 0.1M
2023-05-30 56.00 56.00 55.00 56.00 0.1M
2023-05-29 56.00 56.00 55.00 55.00 0.2M
2023-05-26 57.00 57.00 56.00 56.00 0.1M
2023-05-25 56.00 57.00 55.00 57.00 0.2M
2023-05-24 56.00 57.00 55.00 56.00 0.1M
2023-05-23 55.00 57.00 55.00 57.00 0.4M
2023-05-22 57.00 57.00 54.00 55.00 1.0M
2023-05-19 59.00 62.00 58.00 62.00 0.7M
2023-05-18 57.00 60.00 57.00 60.00 0.4M
2023-05-17 57.00 58.00 56.00 57.00 0.2M
2023-05-16 54.00 57.00 53.00 57.00 0.3M
2023-05-15 54.00 54.00 53.00 53.00 0.1M
2023-05-12 53.00 54.00 53.00 54.00 0.1M
2023-05-11 54.00 54.00 53.00 53.00 0.1M
2023-05-10 54.00 54.00 53.00 54.00 0.1M
2023-05-09 54.00 55.00 53.00 54.00 0.1M
2023-05-08 54.00 55.00 53.00 54.00 0.2M
2023-05-02 54.00 55.00 53.00 54.00 0.2M
2023-05-01 57.00 57.00 53.00 54.00 0.5M
2023-04-28 57.00 57.00 55.00 57.00 0.1M
2023-04-27 57.00 57.00 55.00 56.00 0.1M
2023-04-26 56.00 57.00 56.00 56.00 0.2M
2023-04-25 56.00 57.00 56.00 57.00 0.3M
2023-04-24 57.00 58.00 56.00 56.00 0.1M
2023-04-21 57.00 58.00 57.00 58.00 0.1M
2023-04-20 57.00 58.00 56.00 56.00 0.1M
2023-04-19 57.00 57.00 56.00 56.00 0.0M
2023-04-18 56.00 57.00 56.00 57.00 0.1M
2023-04-17 57.00 57.00 56.00 56.00 0.0M
2023-04-14 58.00 58.00 57.00 57.00 0.1M
2023-04-13 57.00 57.00 56.00 57.00 0.0M
2023-04-12 57.00 57.00 56.00 57.00 0.1M
2023-04-11 56.00 58.00 56.00 58.00 0.1M
2023-04-10 56.00 57.00 55.00 57.00 0.0M
2023-04-07 55.00 56.00 54.00 55.00 0.1M
2023-04-06 56.00 56.00 54.00 54.00 0.2M
2023-04-05 56.00 57.00 55.00 56.00 0.1M
2023-04-04 56.00 57.00 56.00 56.00 0.1M
2023-04-03 57.00 57.00 56.00 57.00 0.0M
2023-03-31 57.00 57.00 56.00 57.00 0.1M
2023-03-30 57.00 57.00 55.00 55.00 0.1M
2023-03-29 56.00 56.00 55.00 56.00 0.0M
2023-03-28 56.00 57.00 55.00 56.00 0.0M
2023-03-27 56.00 56.00 56.00 56.00 0.0M
2023-03-24 56.00 57.00 56.00 56.00 0.2M
2023-03-23 57.00 57.00 56.00 56.00 0.1M
2023-03-22 56.00 57.00 56.00 56.00 0.0M
2023-03-20 56.00 58.00 55.00 57.00 0.2M
2023-03-17 55.00 57.00 55.00 56.00 0.2M
2023-03-16 56.00 57.00 54.00 55.00 0.6M
2023-03-15 58.00 59.00 57.00 57.00 0.2M
2023-03-14 58.00 59.00 57.00 59.00 0.2M
2023-03-13 59.00 59.00 57.00 58.00 0.4M
2023-03-10 60.00 61.00 59.00 59.00 0.1M
2023-03-09 61.00 61.00 60.00 60.00 0.0M
2023-03-08 61.00 61.00 60.00 60.00 0.1M
2023-03-07 61.00 62.00 60.00 61.00 0.1M
2023-03-06 61.00 62.00 60.00 61.00 0.2M
2023-03-03 61.00 62.00 60.00 61.00 0.1M
2023-03-02 61.00 62.00 61.00 62.00 0.1M
2023-03-01 62.00 62.00 61.00 61.00 0.0M
2023-02-28 61.00 62.00 61.00 62.00 0.1M
2023-02-27 60.00 60.00 59.00 60.00 0.0M
2023-02-24 60.00 60.00 59.00 60.00 0.1M
2023-02-22 60.00 61.00 60.00 60.00 0.1M
2023-02-21 61.00 62.00 60.00 60.00 0.1M
2023-02-20 62.00 62.00 60.00 61.00 0.1M
2023-02-17 61.00 62.00 60.00 61.00 0.1M
2023-02-16 61.00 62.00 59.00 62.00 0.2M
2023-02-15 61.00 62.00 60.00 60.00 0.1M
2023-02-14 62.00 62.00 60.00 62.00 0.3M
2023-02-13 62.00 64.00 62.00 63.00 0.2M
2023-02-10 62.00 63.00 61.00 62.00 0.1M
2023-02-09 62.00 62.00 61.00 62.00 0.2M
2023-02-08 63.00 63.00 61.00 62.00 0.2M
2023-02-07 62.00 64.00 62.00 64.00 0.1M
2023-02-06 63.00 63.00 61.00 63.00 0.1M
2023-02-03 62.00 65.00 62.00 63.00 1.0M
2023-02-02 61.00 63.00 60.00 62.00 0.2M
2023-02-01 60.00 61.00 60.00 61.00 0.1M
2023-01-31 61.00 61.00 59.00 60.00 0.1M
2023-01-30 59.00 60.00 59.00 60.00 0.0M
2023-01-27 60.00 60.00 59.00 59.00 0.0M
2023-01-26 59.00 60.00 59.00 59.00 0.1M
2023-01-25 59.00 60.00 59.00 60.00 0.1M
2023-01-24 60.00 60.00 59.00 60.00 0.1M
2023-01-23 59.00 60.00 58.00 60.00 0.0M
2023-01-20 58.00 60.00 58.00 58.00 0.1M
2023-01-19 58.00 59.00 58.00 59.00 0.0M
2023-01-18 59.00 60.00 58.00 58.00 0.2M
2023-01-17 58.00 59.00 58.00 59.00 0.0M
2023-01-16 59.00 59.00 58.00 58.00 0.0M
2023-01-13 59.00 60.00 58.00 58.00 0.0M
2023-01-12 59.00 60.00 58.00 59.00 0.0M
2023-01-11 59.00 60.00 58.00 60.00 0.1M
2023-01-10 59.00 60.00 58.00 59.00 0.2M
2023-01-06 58.00 59.00 58.00 58.00 0.0M
2023-01-05 58.00 59.00 58.00 58.00 0.1M
2023-01-04 59.00 60.00 58.00 58.00 0.2M