InfoBeans Tech

IFOB
🏛️ 인도 →
509.90
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
2023-12-29 446.10 446.15 434.95 438.60 0.0M
2023-12-28 449.00 456.05 439.05 440.85 0.0M
2023-12-27 461.80 465.00 436.55 447.20 0.0M
2023-12-26 461.00 470.30 454.55 456.85 0.0M
2023-12-22 467.00 473.05 457.50 461.15 0.0M
2023-12-21 441.00 474.85 441.00 471.00 0.0M
2023-12-20 473.35 478.30 438.50 456.15 0.0M
2023-12-19 480.75 480.75 466.75 468.85 0.0M
2023-12-18 469.95 498.55 458.95 479.05 0.0M
2023-12-15 422.00 501.20 422.00 468.05 0.0M
2023-12-14 423.20 423.20 411.70 417.70 0.0M
2023-12-13 415.40 420.25 412.40 417.50 0.0M
2023-12-12 425.25 425.25 413.95 415.90 0.0M
2023-12-11 422.70 422.70 416.00 416.90 0.0M
2023-12-08 425.00 426.85 416.10 419.95 0.0M
2023-12-07 419.05 425.30 414.30 418.85 0.0M
2023-12-06 416.95 423.00 415.45 419.15 0.0M
2023-12-05 416.95 416.95 406.45 412.25 0.0M
2023-12-04 410.00 416.50 408.00 408.85 0.0M
2023-12-01 416.00 416.00 406.80 408.30 0.0M
2023-11-30 411.20 413.20 380.30 408.50 0.0M
2023-11-29 410.95 413.10 401.90 405.95 0.0M
2023-11-28 403.05 420.05 403.05 408.05 0.0M
2023-11-24 414.05 415.00 401.00 409.80 0.0M
2023-11-23 413.65 427.25 409.10 412.85 0.0M
2023-11-22 417.75 417.75 409.00 413.75 0.0M
2023-11-21 408.05 419.90 408.05 416.80 0.0M
2023-11-20 407.05 413.40 406.95 410.05 0.0M
2023-11-17 433.75 433.75 410.05 411.60 0.0M
2023-11-16 423.45 423.45 406.80 413.20 0.0M
2023-11-15 403.05 415.85 403.05 409.65 0.0M
2023-11-13 410.00 416.15 406.35 409.95 0.0M
2023-11-12 406.95 419.60 406.95 414.50 0.0M
2023-11-10 406.05 412.15 403.85 406.80 0.0M
2023-11-09 421.65 421.65 406.50 407.45 0.0M
2023-11-08 412.05 412.75 403.20 409.85 0.0M
2023-11-07 406.15 412.05 400.00 404.05 0.0M
2023-11-06 414.60 414.70 404.30 406.15 0.0M
2023-11-03 410.45 425.00 403.75 410.70 0.0M
2023-11-02 419.95 419.95 400.10 401.50 0.0M
2023-11-01 410.05 420.00 405.00 406.55 0.0M
2023-10-31 437.75 449.25 414.00 418.00 0.0M
2023-10-30 452.55 452.55 430.00 438.45 0.0M
2023-10-27 447.95 448.00 429.25 433.10 0.0M
2023-10-26 429.50 435.70 409.15 429.80 0.0M
2023-10-25 430.15 454.00 421.80 430.75 0.0M
2023-10-23 441.00 442.25 426.85 431.20 0.0M
2023-10-20 456.20 456.20 442.15 446.35 0.0M
2023-10-19 440.30 450.50 440.30 449.90 0.0M
2023-10-18 457.80 457.80 440.00 445.55 0.0M
2023-10-17 447.35 450.70 444.85 449.90 0.0M
2023-10-16 450.00 450.00 444.30 446.10 0.0M
2023-10-13 450.00 450.00 441.60 447.60 0.0M
2023-10-12 458.35 458.35 441.55 446.75 0.0M
2023-10-11 450.20 469.85 450.00 450.90 0.0M
2023-10-10 468.95 468.95 453.50 457.15 0.0M
2023-10-09 455.55 459.45 453.50 456.45 0.0M
2023-10-06 470.25 470.25 455.00 461.70 0.0M
2023-10-05 458.95 467.95 458.95 464.30 0.0M
2023-10-04 460.60 462.60 453.45 459.60 0.0M
2023-10-03 460.50 466.25 453.20 463.25 0.0M
2023-09-29 474.85 474.85 460.00 460.50 0.0M
2023-09-28 456.10 469.30 456.10 459.85 0.0M
2023-09-27 465.00 467.40 462.05 463.80 0.0M
2023-09-26 462.95 474.90 459.00 467.75 0.0M
2023-09-25 468.00 473.10 460.00 462.90 0.0M
2023-09-22 470.00 472.25 466.50 469.60 0.0M
2023-09-21 474.55 482.75 465.35 468.00 0.0M
2023-09-20 484.95 492.00 479.70 484.20 0.0M
2023-09-18 477.45 486.30 472.95 482.10 0.0M
2023-09-15 463.55 480.00 463.55 468.05 0.0M
2023-09-14 475.00 476.95 463.45 468.90 0.0M
2023-09-13 459.05 476.25 455.60 473.85 0.0M
2023-09-12 477.95 478.00 459.60 461.65 0.0M
2023-09-11 465.00 475.00 465.00 472.90 0.0M
2023-09-08 465.20 478.65 465.20 473.70 0.0M
2023-09-07 462.50 486.00 462.50 474.15 0.0M
2023-09-06 475.95 477.95 470.00 473.20 0.0M
2023-09-05 485.85 485.85 470.30 471.35 0.0M
2023-09-04 455.05 495.00 455.05 481.50 0.0M
2023-09-01 486.70 488.15 482.75 485.35 0.0M
2023-08-31 480.95 482.75 477.70 479.50 0.0M
2023-08-30 477.60 483.25 475.00 476.55 0.0M
2023-08-29 476.80 476.80 466.30 473.55 0.0M
2023-08-28 470.90 485.85 468.45 474.95 0.0M
2023-08-25 473.35 477.20 468.00 470.90 0.0M
2023-08-24 463.50 472.80 463.50 468.15 0.0M
2023-08-23 460.00 465.00 453.85 457.35 0.0M
2023-08-22 459.95 465.00 454.00 458.70 0.0M
2023-08-21 462.00 466.00 452.80 455.55 0.0M
2023-08-18 480.00 480.00 460.00 462.40 0.0M
2023-08-17 469.80 479.00 457.75 460.90 0.0M
2023-08-16 465.00 471.65 464.05 467.45 0.0M
2023-08-14 438.00 470.40 438.00 463.40 0.0M
2023-08-11 472.05 479.05 469.95 471.15 0.0M
2023-08-10 464.10 476.50 464.10 476.05 0.0M
2023-08-09 452.50 478.00 452.50 474.05 0.0M
2023-08-08 474.00 478.35 463.55 466.50 0.0M
2023-08-07 475.00 480.00 465.50 476.85 0.0M
2023-08-04 455.80 475.00 448.75 471.15 0.0M
2023-08-03 450.00 458.00 443.25 453.35 0.0M
2023-08-02 451.05 462.00 446.00 453.20 0.0M
2023-08-01 460.05 462.30 449.80 453.85 0.0M
2023-07-31 482.60 508.60 460.00 464.05 0.0M
2023-07-28 481.20 497.40 481.20 489.45 0.0M
2023-07-27 487.80 499.20 483.60 492.65 0.0M
2023-07-26 490.05 498.30 485.50 493.65 0.0M
2023-07-25 481.85 500.35 481.85 490.40 0.0M
2023-07-24 505.60 509.00 486.85 491.65 0.0M
2023-07-21 509.95 509.95 496.05 505.20 0.0M
2023-07-20 500.55 519.10 500.55 511.95 0.0M
2023-07-19 492.85 505.00 491.60 501.35 0.0M
2023-07-18 509.75 510.55 485.25 490.15 0.0M
2023-07-17 486.60 516.45 486.60 496.60 0.0M
2023-07-14 481.00 498.80 481.00 491.45 0.0M
2023-07-13 506.05 509.70 484.95 486.80 0.0M
2023-07-12 513.15 513.60 501.00 504.80 0.0M
2023-07-11 502.00 508.60 498.05 503.50 0.0M
2023-07-10 554.95 554.95 496.15 501.15 0.0M
2023-07-07 514.50 517.45 494.00 509.00 0.0M
2023-07-06 474.10 522.20 473.35 515.60 0.0M
2023-07-05 466.65 472.00 464.05 471.95 0.0M
2023-07-04 470.50 472.00 457.00 463.80 0.0M
2023-07-03 465.00 470.00 461.15 465.75 0.0M
2023-06-30 460.00 462.10 457.65 459.15 0.0M
2023-06-28 459.10 462.00 455.00 458.60 0.0M
2023-06-27 462.00 462.00 453.70 457.60 0.0M
2023-06-26 458.00 462.50 455.00 456.75 0.0M
2023-06-23 468.65 468.65 452.65 457.65 0.0M
2023-06-22 458.85 460.75 453.05 456.70 0.0M
2023-06-21 461.15 461.15 456.00 456.25 0.0M
2023-06-20 465.00 465.00 456.60 458.10 0.0M
2023-06-19 464.05 466.35 454.80 458.35 0.0M
2023-06-16 461.70 469.05 461.20 465.00 0.0M
2023-06-15 460.05 468.25 456.20 458.25 0.0M
2023-06-14 461.50 468.80 461.50 466.15 0.0M
2023-06-13 469.95 469.95 460.00 461.55 0.0M
2023-06-12 462.05 466.00 453.05 460.25 0.0M
2023-06-09 461.00 465.40 455.90 462.55 0.0M
2023-06-08 468.20 472.00 461.35 464.75 0.0M
2023-06-07 483.00 483.00 466.00 467.75 0.0M
2023-06-06 465.95 469.65 459.70 465.05 0.0M
2023-06-05 462.25 469.05 452.15 461.40 0.0M
2023-06-02 460.55 467.75 450.25 451.60 0.0M
2023-06-01 464.95 466.00 452.80 457.05 0.0M
2023-05-31 460.85 462.45 456.05 458.80 0.0M
2023-05-30 460.65 461.85 458.00 458.80 0.0M
2023-05-29 453.05 467.35 453.05 456.40 0.0M
2023-05-26 465.70 470.00 451.85 461.00 0.0M
2023-05-25 454.45 464.45 454.45 459.50 0.0M
2023-05-24 453.45 466.40 453.45 463.40 0.0M
2023-05-23 467.15 469.35 460.45 463.00 0.0M
2023-05-22 452.65 471.60 452.65 463.25 0.0M
2023-05-19 465.85 485.00 451.55 462.60 0.0M
2023-05-18 471.10 472.45 460.50 464.00 0.0M
2023-05-17 465.35 472.80 457.75 465.30 0.0M
2023-05-16 444.30 471.60 444.30 462.30 0.0M
2023-05-15 450.05 463.95 443.35 454.25 0.0M
2023-05-12 494.50 495.50 449.50 454.00 0.0M
2023-05-11 519.00 525.00 484.00 486.20 0.0M
2023-05-10 504.35 504.35 487.25 493.95 0.0M
2023-05-09 493.10 505.35 493.10 502.30 0.0M
2023-05-08 507.70 508.25 499.85 500.25 0.0M
2023-05-05 485.20 507.45 482.30 495.85 0.0M
2023-05-04 465.55 517.00 465.55 499.45 0.0M
2023-05-03 476.05 503.95 476.05 495.90 0.0M
2023-05-02 455.80 525.00 455.80 488.85 0.0M
2023-04-28 460.25 478.00 460.25 464.20 0.0M
2023-04-27 473.40 475.30 460.85 465.60 0.0M
2023-04-26 463.05 475.35 463.00 473.70 0.0M
2023-04-25 471.80 477.85 462.60 469.95 0.0M
2023-04-24 458.75 478.65 458.75 467.90 0.0M
2023-04-21 474.05 475.15 453.05 458.05 0.0M
2023-04-20 473.90 478.00 473.90 476.75 0.0M
2023-04-19 488.50 488.50 466.50 467.40 0.0M
2023-04-18 471.20 485.00 471.20 478.35 0.0M
2023-04-17 476.60 478.00 462.60 468.75 0.0M
2023-04-13 496.55 507.10 476.45 479.45 0.0M
2023-04-12 495.00 510.95 490.90 494.10 0.0M
2023-04-11 512.70 518.35 493.15 496.10 0.0M
2023-04-10 508.30 528.35 505.85 511.55 0.0M
2023-04-06 514.95 514.95 496.15 508.30 0.0M
2023-04-05 493.05 509.45 492.95 504.60 0.0M
2023-04-03 465.00 505.55 456.20 485.75 0.0M
2023-03-31 426.75 459.70 426.75 450.20 0.0M
2023-03-29 409.55 428.00 409.55 419.05 0.0M
2023-03-28 427.00 433.05 400.00 404.50 0.0M
2023-03-27 474.95 474.95 423.60 426.30 0.0M
2023-03-24 480.55 480.55 450.80 454.70 0.0M
2023-03-23 465.50 486.35 461.00 468.80 0.0M
2023-03-22 494.00 494.00 465.00 475.90 0.0M
2023-03-21 480.00 483.40 468.05 473.55 0.0M
2023-03-20 471.15 489.00 459.00 464.80 0.0M
2023-03-17 487.65 487.65 481.75 486.20 0.0M
2023-03-16 489.60 490.10 471.15 481.25 0.0M
2023-03-15 491.75 492.95 486.25 489.60 0.0M
2023-03-14 508.00 508.00 473.20 479.95 0.0M
2023-03-13 493.05 501.20 486.45 489.80 0.0M
2023-03-10 501.00 506.40 495.00 499.45 0.0M
2023-03-09 507.60 507.60 492.40 502.05 0.0M
2023-03-08 490.00 493.40 484.00 491.25 0.0M
2023-03-06 477.20 506.00 477.20 489.10 0.0M
2023-03-03 504.30 505.15 489.20 490.00 0.0M
2023-03-02 518.60 518.60 495.35 495.85 0.0M
2023-03-01 502.50 515.95 495.00 506.30 0.0M
2023-02-28 501.05 517.05 500.00 502.25 0.0M
2023-02-27 503.00 521.95 503.00 510.05 0.0M
2023-02-24 530.95 535.70 521.75 522.50 0.0M
2023-02-23 547.90 547.90 525.00 529.15 0.0M
2023-02-22 533.45 537.90 528.70 533.65 0.0M
2023-02-21 548.60 548.60 529.95 534.05 0.0M
2023-02-20 522.00 547.00 502.10 537.70 0.0M
2023-02-17 501.05 532.90 501.05 518.80 0.0M
2023-02-16 519.80 532.00 507.65 530.00 0.0M
2023-02-15 528.80 528.80 505.00 509.70 0.0M
2023-02-14 506.10 547.00 431.30 510.05 0.0M
2023-02-13 528.30 548.60 515.85 520.80 0.0M
2023-02-10 548.60 550.00 539.60 541.90 0.0M
2023-02-09 550.00 550.00 535.00 538.95 0.0M
2023-02-08 540.00 553.35 534.35 539.00 0.0M
2023-02-07 532.75 540.00 529.55 533.45 0.0M
2023-02-06 549.00 549.00 529.50 530.10 0.0M
2023-02-03 550.00 550.00 518.65 529.55 0.0M
2023-02-02 500.00 528.90 491.00 525.00 0.0M
2023-02-01 495.00 504.10 483.00 485.00 0.0M
2023-01-31 505.00 505.00 488.05 490.95 0.0M
2023-01-30 480.10 516.55 480.10 502.40 0.0M
2023-01-27 510.00 516.40 466.30 495.15 0.0M
2023-01-25 551.00 573.30 502.15 510.00 0.0M
2023-01-24 547.75 567.25 547.75 562.25 0.0M
2023-01-23 567.40 567.40 539.95 540.90 0.0M
2023-01-20 575.00 575.00 546.00 549.55 0.0M
2023-01-19 560.00 568.30 555.35 565.35 0.0M
2023-01-18 522.95 576.35 502.00 551.35 0.0M
2023-01-17 525.00 531.45 521.05 523.00 0.0M
2023-01-16 512.10 527.80 512.10 525.00 0.0M
2023-01-13 512.00 527.35 511.90 519.60 0.0M
2023-01-12 498.00 523.95 498.00 515.55 0.0M
2023-01-11 508.50 527.00 508.50 520.95 0.0M
2023-01-10 513.10 518.70 511.25 516.15 0.0M
2023-01-09 511.55 524.80 509.60 512.95 0.0M
2023-01-06 514.50 527.95 506.05 514.50 0.0M
2023-01-05 510.00 523.80 502.15 510.75 0.0M
2023-01-04 545.00 545.00 515.05 520.85 0.0M
2023-01-03 548.80 548.85 530.95 533.70 0.0M
2023-01-02 557.00 557.00 530.50 532.65 0.0M