INLIF Ltd (INLF)

INLF
🏛️ 미국 →
0.74
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.78 0.78 0.78 0.78 9.0K
09:34 0.76 0.76 0.76 0.76 1.0K
09:37 0.78 0.78 0.78 0.78 0.1K
09:42 0.78 0.78 0.78 0.78 0.3K
09:52 0.78 0.78 0.78 0.78 0.5K
09:55 0.77 0.77 0.77 0.77 0.9K
10:03 0.77 0.77 0.77 0.77 4.2K
10:29 0.77 0.77 0.77 0.77 7.4K
10:31 0.77 0.77 0.77 0.77 0.4K
10:32 0.76 0.76 0.76 0.76 3.7K
10:41 0.76 0.76 0.76 0.76 0.3K
10:42 0.76 0.76 0.76 0.76 0.1K
10:44 0.76 0.76 0.76 0.76 1.7K
10:45 0.77 0.77 0.77 0.77 1.3K
10:47 0.77 0.77 0.77 0.77 0.6K
10:53 0.77 0.77 0.77 0.77 0.3K
10:56 0.76 0.76 0.76 0.76 1.4K
10:57 0.76 0.76 0.75 0.75 59.1K
10:58 0.75 0.75 0.75 0.75 1.0K
11:00 0.74 0.74 0.74 0.74 5.2K
11:01 0.74 0.74 0.74 0.74 0.5K
11:02 0.74 0.74 0.74 0.74 4.4K
11:06 0.74 0.74 0.74 0.74 1.3K
11:10 0.74 0.74 0.74 0.74 3.3K
11:11 0.74 0.74 0.74 0.74 1.6K
11:16 0.74 0.74 0.74 0.74 4.7K
11:18 0.75 0.75 0.75 0.75 0.1K
11:20 0.74 0.74 0.74 0.74 0.1K
11:36 0.75 0.75 0.75 0.75 2.2K
11:37 0.75 0.75 0.75 0.75 1.0K
11:41 0.75 0.75 0.75 0.75 5.0K
11:42 0.75 0.75 0.75 0.75 1.6K
11:43 0.75 0.75 0.75 0.75 3.1K
11:44 0.75 0.75 0.75 0.75 0.3K
11:45 0.75 0.75 0.75 0.75 0.4K
11:47 0.75 0.75 0.75 0.75 0.3K
11:55 0.75 0.75 0.75 0.75 0.4K
12:09 0.75 0.75 0.75 0.75 0.1K
12:16 0.75 0.75 0.75 0.75 0.3K
12:17 0.76 0.76 0.76 0.76 0.1K
12:21 0.76 0.76 0.76 0.76 2.4K
12:23 0.75 0.75 0.75 0.75 4.1K
12:27 0.75 0.75 0.75 0.75 0.7K
12:28 0.76 0.76 0.76 0.76 0.5K
12:29 0.76 0.76 0.76 0.76 0.3K
12:49 0.76 0.76 0.76 0.76 1.0K
13:20 0.75 0.75 0.75 0.75 3.2K
13:21 0.75 0.75 0.75 0.75 2.0K
13:24 0.75 0.75 0.75 0.75 2.0K
13:26 0.75 0.75 0.75 0.75 2.0K
13:27 0.75 0.75 0.75 0.75 0.2K
13:32 0.75 0.75 0.75 0.75 2.6K
13:33 0.75 0.75 0.75 0.75 3.5K
13:34 0.75 0.75 0.75 0.75 1.5K
13:36 0.75 0.75 0.75 0.75 1.6K
13:39 0.75 0.75 0.75 0.75 2.3K
13:41 0.75 0.75 0.75 0.74 4.0K
13:43 0.75 0.75 0.75 0.74 2.3K
13:45 0.75 0.75 0.74 0.74 6.0K
13:47 0.74 0.74 0.74 0.74 0.5K
13:48 0.75 0.75 0.74 0.75 6.3K
13:52 0.74 0.74 0.74 0.74 3.2K
13:58 0.74 0.74 0.74 0.74 4.1K
14:00 0.75 0.75 0.75 0.75 0.4K
14:04 0.74 0.74 0.74 0.74 0.2K
14:14 0.74 0.74 0.74 0.74 0.3K
14:26 0.74 0.74 0.74 0.74 1.0K
14:34 0.74 0.74 0.74 0.74 0.3K
14:41 0.74 0.74 0.74 0.74 3.3K
15:17 0.74 0.75 0.74 0.75 5.1K
15:18 0.75 0.75 0.75 0.75 0.8K
15:35 0.76 0.76 0.76 0.76 1.2K
15:37 0.75 0.75 0.75 0.75 0.5K
15:47 0.76 0.76 0.76 0.76 15.9K
15:50 0.75 0.76 0.75 0.76 1.7K
15:53 0.75 0.75 0.75 0.75 0.6K
15:54 0.76 0.76 0.76 0.76 0.5K
15:59 0.76 0.76 0.76 0.76 2.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 0.78 0.78 0.74 0.74 0.2M
2025-09-26 0.78 0.78 0.74 0.76 0.2M
2025-09-25 0.80 0.80 0.77 0.78 0.2M
2025-09-24 0.78 0.82 0.76 0.82 0.3M
2025-09-23 0.82 0.84 0.79 0.80 0.3M
2025-09-22 0.80 0.84 0.78 0.84 0.6M
2025-09-19 0.83 0.85 0.81 0.81 0.2M
2025-09-18 0.84 0.87 0.83 0.84 0.3M
2025-09-17 0.87 0.88 0.83 0.84 0.2M
2025-09-16 0.88 0.90 0.85 0.87 0.3M
2025-09-15 0.92 0.93 0.86 0.87 0.4M
2025-09-12 0.89 0.94 0.89 0.94 0.4M
2025-09-11 0.95 1.01 0.92 0.93 0.6M
2025-09-10 0.98 1.05 0.88 1.02 2.5M
2025-09-09 0.88 0.88 0.83 0.88 1.9M
2025-09-08 0.82 0.91 0.79 0.86 0.5M
2025-09-05 0.91 0.95 0.85 0.86 0.2M
2025-09-04 1.00 1.01 0.85 0.90 0.5M
2025-09-03 1.14 1.15 0.95 1.00 0.5M
2025-09-02 1.18 1.18 1.12 1.17 0.1M
2025-08-29 1.19 1.24 1.12 1.15 0.1M
2025-08-28 1.22 1.22 1.18 1.19 0.1M
2025-08-27 1.21 1.23 1.18 1.21 0.1M
2025-08-26 1.25 1.26 1.19 1.21 0.1M
2025-08-25 1.26 1.29 1.21 1.23 0.1M
2025-08-22 1.17 1.27 1.17 1.25 0.2M
2025-08-21 1.13 1.19 1.13 1.16 0.1M
2025-08-20 1.15 1.17 1.13 1.14 0.1M
2025-08-19 1.20 1.26 1.16 1.18 0.1M
2025-08-18 1.16 1.22 1.15 1.21 0.1M
2025-08-15 1.17 1.17 1.12 1.14 0.0M
2025-08-14 1.15 1.19 1.15 1.15 0.0M
2025-08-13 1.16 1.20 1.14 1.17 0.1M
2025-08-12 1.12 1.25 1.12 1.20 0.2M
2025-08-11 1.12 1.16 1.07 1.12 0.1M
2025-08-08 1.15 1.17 1.08 1.12 0.1M
2025-08-07 1.26 1.30 1.18 1.19 0.2M
2025-08-06 1.27 1.32 1.21 1.25 0.3M
2025-08-05 1.19 1.44 1.18 1.25 1.1M
2025-08-04 1.11 1.16 1.10 1.16 0.2M
2025-08-01 1.11 1.13 1.05 1.09 0.1M
2025-07-31 1.10 1.11 1.06 1.09 0.1M
2025-07-30 1.10 1.13 1.05 1.07 0.2M
2025-07-29 1.05 1.20 1.05 1.13 0.4M
2025-07-28 1.11 1.11 1.03 1.03 0.1M
2025-07-25 1.02 1.13 1.02 1.11 0.2M
2025-07-24 1.04 1.04 1.01 1.04 0.1M
2025-07-23 1.01 1.03 1.01 1.02 0.1M
2025-07-22 1.03 1.04 1.00 1.02 0.1M
2025-07-21 1.03 1.04 1.01 1.02 0.1M
2025-07-18 1.07 1.07 1.00 1.01 0.1M
2025-07-17 1.04 1.08 1.03 1.07 0.4M
2025-07-16 1.02 1.05 1.01 1.04 0.1M
2025-07-15 1.03 1.07 1.00 1.02 0.1M
2025-07-14 1.04 1.14 1.00 1.06 0.5M
2025-07-11 1.05 1.10 1.05 1.06 0.1M
2025-07-10 1.03 1.08 1.03 1.05 0.1M
2025-07-09 1.09 1.13 1.05 1.08 0.1M
2025-07-08 1.10 1.11 1.06 1.07 0.1M
2025-07-07 1.09 1.11 1.03 1.05 0.2M
2025-07-03 1.13 1.14 1.09 1.12 0.1M
2025-07-02 1.19 1.19 1.11 1.13 0.1M
2025-07-01 1.18 1.19 1.10 1.14 0.3M
2025-06-30 1.20 1.20 1.13 1.16 0.3M
2025-06-27 1.11 1.27 1.07 1.13 0.6M
2025-06-26 1.11 1.15 1.06 1.12 0.6M
2025-06-25 0.93 1.40 0.91 1.12 5.8M
2025-06-24 1.14 1.19 0.91 0.94 1.0M
2025-06-23 1.17 1.32 1.11 1.16 2.2M
2025-06-20 0.90 1.75 0.90 1.28 59.4M
2025-06-18 0.84 0.92 0.84 0.90 0.1M
2025-06-17 0.97 1.05 0.86 0.88 0.2M
2025-06-16 0.79 1.24 0.77 0.96 1.3M
2025-06-13 0.88 0.88 0.80 0.81 0.2M
2025-06-12 0.95 0.97 0.87 0.91 0.2M
2025-06-11 1.02 1.04 0.94 0.95 0.2M
2025-06-10 1.14 1.16 0.98 1.02 0.2M
2025-06-09 1.13 1.17 1.10 1.10 0.1M
2025-06-06 1.15 1.16 1.13 1.13 0.0M
2025-06-05 1.18 1.20 1.15 1.15 0.0M
2025-06-04 1.18 1.20 1.16 1.17 0.0M
2025-06-03 1.24 1.24 1.17 1.18 0.0M
2025-06-02 1.16 1.24 1.15 1.17 0.1M
2025-05-30 1.18 1.19 1.15 1.17 0.0M
2025-05-29 1.25 1.27 1.19 1.19 0.1M
2025-05-28 1.22 1.29 1.16 1.28 0.1M
2025-05-27 1.21 1.21 1.18 1.20 0.0M
2025-05-23 1.25 1.25 1.18 1.19 0.0M
2025-05-22 1.32 1.33 1.25 1.27 0.0M
2025-05-21 1.30 1.31 1.25 1.26 0.0M
2025-05-20 1.26 1.33 1.24 1.30 0.0M
2025-05-19 1.25 1.26 1.15 1.26 0.0M
2025-05-16 1.29 1.30 1.25 1.27 0.0M
2025-05-15 1.27 1.32 1.20 1.30 0.1M
2025-05-14 1.38 1.41 1.22 1.27 0.1M
2025-05-13 1.35 1.44 1.30 1.37 0.1M
2025-05-12 1.22 1.40 1.18 1.30 0.1M
2025-05-09 1.15 1.21 1.14 1.16 0.0M
2025-05-08 1.11 1.16 1.09 1.15 0.1M
2025-05-07 1.20 1.22 1.11 1.13 0.0M
2025-05-06 1.16 1.16 1.13 1.14 0.0M
2025-05-05 1.20 1.20 1.14 1.16 0.1M
2025-05-02 1.23 1.25 1.20 1.21 0.0M
2025-05-01 1.23 1.26 1.22 1.23 0.0M
2025-04-30 1.25 1.27 1.21 1.25 0.0M
2025-04-29 1.23 1.26 1.22 1.24 0.0M
2025-04-28 1.31 1.32 1.23 1.25 0.0M
2025-04-25 1.25 1.34 1.24 1.27 0.0M
2025-04-24 1.26 1.33 1.26 1.28 0.0M
2025-04-23 1.30 1.34 1.24 1.25 0.0M
2025-04-22 1.21 1.26 1.21 1.24 0.0M
2025-04-21 1.27 1.27 1.15 1.21 0.0M
2025-04-17 1.21 1.28 1.21 1.26 0.0M
2025-04-16 1.40 1.40 1.18 1.24 0.1M
2025-04-15 1.37 1.40 1.35 1.39 0.0M
2025-04-14 1.44 1.45 1.35 1.40 0.0M
2025-04-11 1.34 1.52 1.34 1.44 0.0M
2025-04-10 1.47 1.47 1.32 1.36 0.0M
2025-04-09 1.31 1.54 1.31 1.47 0.1M
2025-04-08 1.40 1.45 1.30 1.33 0.1M
2025-04-07 1.40 1.43 1.27 1.39 0.1M
2025-04-04 1.51 1.59 1.45 1.48 0.0M
2025-04-03 1.56 1.61 1.43 1.60 0.0M
2025-04-02 1.62 1.69 1.59 1.61 0.0M
2025-04-01 1.47 1.78 1.46 1.68 0.1M
2025-03-31 1.43 1.48 1.41 1.46 0.0M
2025-03-28 1.63 1.65 1.45 1.50 0.1M
2025-03-27 1.63 1.70 1.60 1.60 0.1M
2025-03-26 1.74 1.78 1.65 1.67 0.1M
2025-03-25 1.89 1.95 1.70 1.71 0.2M
2025-03-24 1.91 2.05 1.91 1.95 0.1M
2025-03-21 2.25 2.27 1.65 2.00 0.2M
2025-03-20 2.03 2.58 2.03 2.29 0.6M
2025-03-19 1.77 2.04 1.75 1.99 0.2M
2025-03-18 1.70 1.82 1.70 1.77 0.1M
2025-03-17 1.73 1.82 1.70 1.74 0.1M
2025-03-14 1.62 1.75 1.62 1.69 0.0M
2025-03-13 1.68 1.75 1.62 1.62 0.0M
2025-03-12 1.69 1.89 1.66 1.69 0.1M
2025-03-11 1.42 1.79 1.42 1.61 0.2M
2025-03-10 1.75 1.79 1.42 1.43 0.3M
2025-03-07 1.90 1.91 1.81 1.85 0.1M
2025-03-06 1.74 1.89 1.70 1.82 0.1M
2025-03-05 1.83 1.88 1.68 1.77 0.1M
2025-03-04 1.70 1.88 1.69 1.77 0.2M
2025-03-03 1.72 1.98 1.68 1.74 0.3M
2025-02-28 1.71 1.86 1.69 1.69 0.2M
2025-02-27 1.93 2.06 1.76 1.78 0.2M
2025-02-26 2.06 2.14 1.96 1.96 0.3M
2025-02-25 2.19 2.28 2.00 2.00 0.3M
2025-02-24 2.52 2.59 2.14 2.20 0.3M
2025-02-21 2.83 2.87 2.41 2.43 0.6M
2025-02-20 3.12 3.29 2.70 2.76 1.0M
2025-02-19 3.13 3.53 2.94 3.15 2.1M
2025-02-18 12.50 14.41 2.29 3.39 13.0M
2025-02-14 8.75 21.00 5.40 16.33 7.7M
2025-02-13 5.80 10.00 5.80 9.01 1.3M
2025-02-12 4.78 6.40 4.70 5.99 0.8M
2025-02-11 4.88 4.92 4.45 4.63 0.5M
2025-02-10 4.90 4.94 4.42 4.86 0.2M
2025-02-07 4.62 4.91 4.44 4.90 1.2M
2025-02-06 4.49 4.90 4.49 4.60 0.4M
2025-02-05 4.48 4.89 4.26 4.70 0.3M
2025-02-04 3.99 4.46 3.84 4.37 0.3M
2025-02-03 4.32 4.42 3.80 4.07 0.5M
2025-01-31 4.41 4.55 4.25 4.30 0.0M
2025-01-30 4.94 4.95 4.30 4.31 0.1M
2025-01-29 4.85 5.29 4.73 4.88 0.0M
2025-01-28 4.89 5.03 4.75 4.80 0.0M
2025-01-27 4.76 5.13 4.62 4.75 0.0M
2025-01-24 5.18 5.18 4.90 4.90 0.0M
2025-01-23 5.00 5.20 4.76 5.18 0.2M
2025-01-22 5.25 5.38 5.08 5.10 0.0M
2025-01-21 5.47 5.47 4.82 5.26 0.0M
2025-01-17 5.49 5.49 5.21 5.37 0.0M
2025-01-16 5.27 5.50 4.97 5.50 0.0M
2025-01-15 4.89 5.14 4.87 5.14 0.1M
2025-01-14 4.99 5.05 4.78 4.82 0.2M
2025-01-13 4.99 5.15 4.58 4.95 0.1M
2025-01-10 4.79 5.00 4.55 4.67 0.2M
2025-01-08 4.85 5.05 4.40 4.62 0.2M
2025-01-07 4.91 5.30 4.41 4.89 0.2M
2025-01-06 5.30 5.68 4.85 4.94 0.4M
2025-01-03 4.37 6.15 4.30 5.10 1.0M
2025-01-02 3.70 5.05 3.51 4.45 1.0M