Inflame Appliances Ltd (INLF)

INLF
🏛️ 인도 →
269.35
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
2023-12-29 570.65 597.50 570.65 589.20 0.0M
2023-12-28 575.80 588.00 550.00 571.20 0.0M
2023-12-27 598.55 599.00 579.00 590.60 0.0M
2023-12-26 595.00 610.00 590.05 595.10 0.0M
2023-12-22 570.00 591.60 570.00 590.00 0.0M
2023-12-21 575.00 584.95 562.50 567.30 0.0M
2023-12-20 592.00 594.00 559.00 576.40 0.0M
2023-12-19 577.00 590.00 560.00 584.20 0.0M
2023-12-18 604.00 609.85 583.00 586.25 0.0M
2023-12-15 602.00 609.60 591.00 596.50 0.0M
2023-12-14 624.95 624.95 602.00 604.15 0.0M
2023-12-13 614.70 614.70 600.00 609.95 0.0M
2023-12-12 612.05 615.80 603.70 604.15 0.0M
2023-12-11 620.00 620.00 611.00 611.95 0.0M
2023-12-08 620.00 620.00 612.75 616.90 0.0M
2023-12-07 625.00 625.00 617.00 617.50 0.0M
2023-12-06 625.10 633.00 625.10 630.00 0.0M
2023-12-05 648.95 655.00 629.00 631.50 0.0M
2023-12-04 632.00 647.95 625.95 643.50 0.0M
2023-12-01 635.15 640.00 625.05 630.50 0.0M
2023-11-30 634.00 656.90 625.00 646.10 0.0M
2023-11-29 611.35 637.00 610.05 630.70 0.0M
2023-11-28 618.50 628.00 605.00 615.55 0.0M
2023-11-24 627.00 628.95 620.00 624.70 0.0M
2023-11-23 621.25 629.00 615.15 623.60 0.0M
2023-11-22 630.00 637.00 621.25 626.05 0.0M
2023-11-21 633.00 637.00 619.45 627.55 0.0M
2023-11-20 621.10 635.75 621.10 626.50 0.0M
2023-11-17 618.00 644.00 612.00 625.70 0.1M
2023-11-16 610.00 610.00 597.30 604.65 0.0M
2023-11-15 624.00 624.00 603.00 611.20 0.0M
2023-11-13 606.50 645.00 606.50 624.55 0.0M
2023-11-12 604.05 624.95 587.00 615.60 0.1M
2023-11-10 640.00 640.00 625.00 635.00 0.0M
2023-11-09 640.00 658.75 625.15 639.30 0.0M
2023-11-08 649.75 650.00 635.00 637.60 0.0M
2023-11-07 632.00 651.00 632.00 649.55 0.0M
2023-11-06 639.00 644.95 633.50 634.70 0.0M
2023-11-03 630.05 639.95 630.00 634.70 0.0M
2023-11-02 632.05 641.45 631.05 631.35 0.0M
2023-11-01 658.65 658.65 628.00 629.95 0.0M
2023-10-31 658.35 666.00 630.00 647.95 0.0M
2023-10-30 631.00 643.00 627.00 636.50 0.0M
2023-10-27 649.00 655.00 633.65 634.70 0.0M
2023-10-26 625.00 647.25 600.00 631.65 0.0M
2023-10-25 639.00 639.00 618.85 627.25 0.0M
2023-10-23 635.00 650.00 622.00 637.20 0.0M
2023-10-20 626.30 637.00 625.00 635.00 0.0M
2023-10-19 630.00 634.85 625.05 633.30 0.0M
2023-10-18 636.05 645.00 625.65 637.00 0.0M
2023-10-17 649.90 650.00 632.55 645.80 0.0M
2023-10-16 635.00 647.00 631.00 638.65 0.0M
2023-10-13 645.00 645.00 633.65 635.00 0.0M
2023-10-12 650.00 658.00 645.00 645.00 0.0M
2023-10-11 650.00 656.80 640.00 644.25 0.0M
2023-10-10 648.00 648.10 641.00 643.95 0.0M
2023-10-09 650.00 650.00 635.00 640.05 0.0M
2023-10-06 680.00 680.00 651.25 654.65 0.0M
2023-10-05 649.00 674.55 649.00 668.70 0.0M
2023-10-04 640.00 655.00 634.75 647.00 0.0M
2023-10-03 647.20 661.10 636.00 642.20 0.0M
2023-09-29 636.60 655.00 635.00 647.20 0.0M
2023-09-28 641.55 655.90 626.05 632.10 0.0M
2023-09-27 649.80 649.80 633.15 647.50 0.0M
2023-09-26 625.00 649.80 624.75 647.10 0.0M
2023-09-25 668.00 668.00 625.00 628.40 0.0M
2023-09-22 612.10 681.20 612.00 665.90 0.0M
2023-09-21 624.90 627.40 613.80 623.45 0.0M
2023-09-20 610.00 625.00 603.10 624.90 0.1M
2023-09-18 622.45 622.45 607.00 618.00 0.0M
2023-09-15 621.00 625.00 613.50 618.80 0.0M
2023-09-14 632.00 638.00 608.55 614.15 0.0M
2023-09-13 631.35 631.40 600.00 620.10 0.0M
2023-09-12 630.00 637.00 600.00 607.80 0.0M
2023-09-11 644.00 658.90 629.75 633.80 0.0M
2023-09-08 662.00 669.85 638.35 643.10 0.0M
2023-09-07 678.00 678.00 655.00 660.50 0.0M
2023-09-06 680.10 691.95 666.00 669.55 0.0M
2023-09-05 710.00 718.65 695.00 696.05 0.0M
2023-09-04 730.00 730.00 690.00 694.20 0.0M
2023-09-01 689.00 717.00 669.00 706.60 0.0M
2023-08-31 665.00 688.50 651.00 665.35 0.0M
2023-08-30 652.60 668.95 652.60 662.90 0.0M
2023-08-29 664.00 672.90 648.10 657.85 0.0M
2023-08-28 672.00 675.00 645.60 654.15 0.0M
2023-08-25 669.60 669.60 640.10 660.70 0.0M
2023-08-24 660.20 676.00 631.10 648.70 0.0M
2023-08-23 679.00 680.00 665.00 667.70 0.0M
2023-08-22 665.00 681.95 665.00 677.65 0.0M
2023-08-21 664.00 679.00 655.00 660.65 0.0M
2023-08-18 683.00 683.00 646.65 655.50 0.0M
2023-08-17 669.90 684.35 642.20 657.30 0.0M
2023-08-16 628.00 682.05 623.80 669.90 0.1M
2023-08-14 618.00 635.00 600.00 625.85 0.0M
2023-08-11 655.00 655.00 620.05 625.25 0.0M
2023-08-10 672.90 672.95 627.00 637.65 0.0M
2023-08-09 665.05 674.90 661.05 667.05 0.0M
2023-08-08 675.00 690.95 675.00 677.50 0.0M
2023-08-07 680.85 680.85 660.00 678.55 0.0M
2023-08-04 687.00 696.00 623.00 680.85 0.0M
2023-08-03 669.95 678.00 662.55 676.05 0.0M
2023-08-02 675.00 696.90 640.05 661.30 0.0M
2023-08-01 661.00 698.00 656.00 690.90 0.0M
2023-07-31 647.95 666.00 622.30 649.05 0.0M
2023-07-28 644.60 648.00 630.00 642.60 0.0M
2023-07-27 643.95 651.00 635.50 644.65 0.0M
2023-07-26 634.00 665.00 625.00 628.15 0.0M
2023-07-25 600.00 628.00 585.00 616.85 0.0M
2023-07-24 593.00 613.90 590.10 597.00 0.0M
2023-07-21 579.90 585.00 578.00 581.95 0.0M
2023-07-20 563.00 587.25 560.00 582.30 0.0M
2023-07-19 538.00 561.00 538.00 558.85 0.0M
2023-07-18 585.05 589.90 550.00 555.65 0.0M
2023-07-17 597.90 600.00 579.90 582.75 0.0M
2023-07-14 560.10 587.00 551.00 574.50 0.0M
2023-07-13 598.85 598.85 535.00 554.80 0.1M
2023-07-12 595.00 599.85 584.00 588.05 0.0M
2023-07-11 579.35 600.00 578.60 594.20 0.0M
2023-07-10 604.00 604.50 580.00 580.35 0.0M
2023-07-07 606.90 606.90 582.00 595.85 0.0M
2023-07-06 598.90 611.50 586.90 591.00 0.0M
2023-07-05 560.00 614.00 557.00 596.80 0.0M
2023-07-04 570.00 579.00 550.00 559.85 0.0M
2023-07-03 580.00 588.00 555.30 559.55 0.0M
2023-06-30 530.00 575.00 515.00 569.60 0.1M
2023-06-28 522.00 529.00 505.00 520.85 0.0M
2023-06-27 528.95 528.95 496.00 517.25 0.0M
2023-06-26 525.00 525.00 512.05 512.70 0.0M
2023-06-23 501.95 532.00 501.95 526.65 0.0M
2023-06-22 506.95 517.00 503.45 513.00 0.0M
2023-06-21 496.00 497.10 486.10 487.10 0.0M
2023-06-20 487.20 510.00 487.20 498.15 0.0M
2023-06-19 500.60 506.95 487.00 487.20 0.0M
2023-06-16 506.05 506.05 499.00 503.00 0.0M
2023-06-15 512.90 515.00 501.90 503.65 0.0M
2023-06-14 506.00 518.50 500.00 501.85 0.0M
2023-06-13 518.00 520.00 506.10 507.10 0.0M
2023-06-12 510.00 528.10 500.00 517.00 0.0M
2023-06-09 490.20 511.50 483.50 497.75 0.0M
2023-06-08 506.80 517.50 497.00 505.65 0.0M
2023-06-07 520.00 522.90 500.00 516.65 0.0M
2023-06-06 522.00 529.95 513.00 513.00 0.0M
2023-06-05 517.00 523.00 515.05 521.65 0.0M
2023-06-02 509.90 517.95 509.90 513.70 0.0M
2023-06-01 505.00 513.00 501.15 506.70 0.0M
2023-05-31 520.00 522.90 498.00 518.85 0.0M
2023-05-30 525.00 530.00 494.10 518.65 0.0M
2023-05-29 528.00 532.00 510.30 520.50 0.0M
2023-05-26 538.00 543.50 513.00 525.50 0.0M
2023-05-25 515.80 570.05 515.80 526.85 0.1M
2023-05-24 467.25 482.00 463.00 475.05 0.0M
2023-05-23 460.00 468.40 451.40 464.20 0.0M
2023-05-22 459.90 471.00 455.25 459.10 0.0M
2023-05-19 467.85 469.00 455.00 455.25 0.0M
2023-05-18 476.00 480.00 454.00 463.50 0.0M
2023-05-17 484.00 488.80 470.00 474.25 0.0M
2023-05-16 462.00 462.00 442.00 458.50 0.0M
2023-05-15 463.65 473.95 450.00 453.10 0.0M
2023-05-12 470.00 473.00 462.05 468.05 0.0M
2023-05-11 472.90 480.00 461.00 469.65 0.0M
2023-05-10 479.90 479.90 459.70 470.65 0.0M
2023-05-09 494.80 494.80 470.00 472.00 0.0M
2023-05-08 463.70 497.00 463.70 474.05 0.0M
2023-05-05 465.00 476.50 461.20 475.75 0.0M
2023-05-04 480.50 482.00 466.05 469.25 0.0M
2023-05-03 480.00 485.95 463.25 470.15 0.0M
2023-05-02 474.90 483.00 455.00 475.10 0.1M
2023-04-28 454.90 455.00 454.00 454.25 0.0M
2023-04-27 455.00 456.00 448.90 454.95 0.0M
2023-04-26 448.00 462.00 445.00 457.55 0.0M
2023-04-25 454.75 459.50 445.00 446.20 0.0M
2023-04-24 468.00 468.95 435.00 451.35 0.0M
2023-04-21 467.45 467.45 450.00 452.75 0.0M
2023-04-20 475.90 484.75 462.00 477.65 0.0M
2023-04-19 470.00 481.00 460.00 478.55 0.0M
2023-04-18 490.00 490.00 461.00 475.30 0.0M
2023-04-17 465.00 487.00 440.05 474.15 0.0M
2023-04-13 444.00 458.00 436.00 455.50 0.0M
2023-04-12 418.05 418.05 411.00 413.00 0.0M
2023-04-11 427.50 429.00 420.00 425.05 0.0M
2023-04-10 446.95 447.00 415.00 420.05 0.0M
2023-04-06 422.60 443.00 415.00 439.80 0.0M
2023-04-05 451.00 451.00 421.00 426.40 0.0M
2023-04-03 445.00 450.00 422.95 447.50 0.0M
2023-03-31 409.15 453.90 401.30 439.05 0.0M
2023-03-29 399.05 434.00 395.00 419.15 0.0M
2023-03-28 383.00 399.00 376.00 396.30 0.0M
2023-03-27 401.50 410.00 380.00 387.25 0.0M
2023-03-24 408.95 408.95 388.05 401.50 0.0M
2023-03-23 406.90 422.30 396.00 396.00 0.0M
2023-03-22 387.00 409.00 381.00 409.00 0.0M
2023-03-21 401.00 402.00 375.50 377.50 0.0M
2023-03-20 382.00 428.00 363.10 395.15 0.0M
2023-03-17 411.00 414.90 408.00 414.90 0.0M
2023-03-16 408.75 425.50 408.75 420.00 0.0M
2023-03-15 434.95 435.00 413.60 429.35 0.0M
2023-03-14 420.50 430.00 402.40 419.70 0.0M
2023-03-13 425.00 432.80 411.00 414.05 0.0M
2023-03-10 451.00 451.00 422.50 434.40 0.0M
2023-03-09 455.00 455.00 435.65 453.00 0.0M
2023-03-08 455.00 455.00 434.10 448.50 0.0M
2023-03-06 450.00 461.90 445.05 450.00 0.0M
2023-03-03 467.85 467.85 445.55 445.55 0.1M
2023-03-02 426.10 453.00 426.10 450.00 0.0M
2023-03-01 444.90 444.95 435.00 441.40 0.0M
2023-02-28 444.00 444.00 425.20 430.20 0.0M
2023-02-27 440.00 440.00 440.00 440.00 0.0M
2023-02-24 435.75 448.00 430.00 438.65 0.0M
2023-02-23 484.95 484.95 444.00 451.90 0.0M
2023-02-22 435.00 469.90 430.20 446.75 0.1M
2023-02-21 434.10 443.00 434.10 439.70 0.0M
2023-02-20 451.25 451.25 430.10 443.00 0.0M
2023-02-17 432.00 432.00 432.00 432.00 0.0M
2023-02-16 443.10 446.80 440.10 446.75 0.0M
2023-02-15 443.10 450.00 430.10 443.10 0.0M
2023-02-14 463.00 467.00 442.00 464.30 0.0M
2023-02-13 458.00 472.45 448.00 465.00 0.0M
2023-02-10 463.70 474.50 458.50 465.45 0.0M
2023-02-09 472.00 474.50 461.00 467.55 0.0M
2023-02-08 471.50 481.05 460.00 481.05 0.0M
2023-02-07 460.10 471.50 440.10 471.50 0.0M
2023-02-06 483.00 483.00 450.00 473.00 0.0M
2023-02-03 475.00 488.00 465.00 474.50 0.0M
2023-02-02 474.00 480.00 462.00 475.00 0.0M
2023-02-01 469.90 498.00 454.60 469.75 0.0M
2023-01-31 437.00 471.90 436.25 469.90 0.1M
2023-01-30 455.00 455.00 425.00 448.00 0.0M
2023-01-27 452.00 477.00 438.00 453.75 0.0M
2023-01-25 453.00 466.00 449.00 457.20 0.0M
2023-01-24 471.80 471.80 440.70 457.45 0.0M
2023-01-23 467.75 475.00 463.00 464.65 0.0M
2023-01-20 470.00 484.00 452.30 460.30 0.0M
2023-01-19 418.00 464.00 414.95 462.50 0.0M
2023-01-18 425.00 425.00 403.70 415.60 0.0M
2023-01-17 412.00 418.00 412.00 416.75 0.0M
2023-01-16 412.05 428.50 408.00 416.00 0.0M
2023-01-13 402.70 427.80 402.55 418.00 0.0M
2023-01-12 429.90 430.00 407.75 414.35 0.0M
2023-01-11 424.05 437.00 420.00 429.30 0.0M
2023-01-10 428.00 433.95 418.00 420.10 0.0M
2023-01-09 425.00 437.20 423.00 424.00 0.0M
2023-01-06 447.90 448.00 428.65 433.70 0.0M
2023-01-05 455.00 455.00 433.10 448.50 0.0M
2023-01-04 451.00 460.00 425.10 441.95 0.0M
2023-01-03 423.00 451.00 423.00 447.25 0.0M
2023-01-02 448.90 454.00 441.00 449.00 0.0M