Interactive Financial Services Ltd (ITER)

ITER
🏛️ 인도 →
17.21
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
2024-12-31 38.32 38.45 38.32 38.32 0.0M
2024-12-30 42.45 43.01 40.33 40.33 0.0M
2024-12-27 45.79 45.80 41.71 42.45 0.0M
2024-12-26 44.48 44.48 43.18 43.90 0.0M
2024-12-24 38.44 42.40 38.38 42.36 0.0M
2024-12-23 42.22 42.22 39.26 40.39 0.0M
2024-12-20 40.22 40.22 40.22 40.22 0.0M
2024-12-19 34.88 38.52 34.88 38.31 0.0M
2024-12-18 38.50 38.50 35.37 36.69 0.0M
2024-12-17 34.96 36.67 34.96 36.67 0.0M
2024-12-16 33.00 34.93 32.92 34.93 0.0M
2024-12-13 32.97 35.40 32.97 33.27 0.0M
2024-12-12 34.31 35.47 32.76 33.73 0.0M
2024-12-11 36.07 36.07 33.24 33.78 0.0M
2024-12-10 33.20 35.82 33.20 34.35 0.0M
2024-12-09 35.51 36.80 33.78 34.13 0.0M
2024-12-06 36.68 36.76 33.98 35.51 0.0M
2024-12-05 36.80 36.80 33.86 35.03 0.0M
2024-12-04 36.34 36.80 35.17 35.17 0.0M
2024-12-03 34.54 36.36 34.54 36.34 0.0M
2024-12-02 35.32 36.38 32.96 36.36 0.0M
2024-11-29 32.97 35.32 32.97 34.65 0.0M
2024-11-28 32.87 36.27 32.87 33.65 0.0M
2024-11-27 37.51 37.51 34.59 34.59 0.0M
2024-11-26 35.00 36.89 33.41 35.73 0.0M
2024-11-25 36.80 38.60 34.97 35.15 0.0M
2024-11-22 38.44 40.06 36.72 36.80 0.0M
2024-11-21 39.18 41.46 37.62 38.44 0.0M
2024-11-19 36.05 39.78 36.05 39.58 0.0M
2024-11-18 37.70 41.46 37.63 37.94 0.0M
2024-11-14 40.54 40.68 36.88 39.58 0.0M
2024-11-13 36.80 39.05 35.76 38.80 0.0M
2024-11-12 40.11 40.11 36.36 37.64 0.0M
2024-11-11 35.99 39.25 35.75 38.27 0.0M
2024-11-08 39.14 39.37 35.90 37.63 0.0M
2024-11-07 40.68 40.68 36.83 37.51 0.0M
2024-11-06 37.85 39.26 36.32 38.76 0.0M
2024-11-05 38.72 38.72 35.04 38.22 0.0M
2024-11-04 36.78 37.82 36.02 36.88 0.0M
2024-11-01 36.99 38.84 35.43 36.06 0.0M
2024-10-31 40.29 40.29 36.80 36.99 0.0M
2024-10-30 39.74 39.74 38.39 38.39 0.0M
2024-10-29 39.47 39.47 37.91 37.91 0.0M
2024-10-28 35.87 37.60 34.09 37.60 0.0M
2024-10-25 34.18 37.78 34.18 35.87 0.0M
2024-10-24 35.98 35.98 35.74 35.98 0.0M
2024-10-23 36.45 37.62 36.45 37.62 0.0M
2024-10-22 39.42 40.07 37.46 38.36 0.0M
2024-10-21 39.09 40.63 36.88 39.44 0.0M
2024-10-18 40.03 40.03 37.46 38.82 0.0M
2024-10-17 37.53 39.40 36.07 38.59 0.0M
2024-10-16 38.44 38.44 35.62 37.53 0.0M
2024-10-15 36.87 36.87 36.84 36.87 0.0M
2024-10-14 33.45 35.12 32.44 35.12 0.0M
2024-10-11 33.41 33.45 33.41 33.45 0.0M
2024-10-10 31.90 32.82 31.90 32.82 0.0M
2024-10-09 30.93 32.18 30.93 32.18 0.0M
2024-10-08 31.55 31.65 31.55 31.55 0.0M
2024-10-07 33.50 33.50 32.19 32.19 0.0M
2024-10-04 32.84 32.84 32.84 32.84 0.0M
2024-10-03 32.21 32.21 31.65 32.21 0.0M
2024-10-01 30.35 31.58 30.35 31.58 0.0M
2024-09-30 31.52 31.52 30.95 30.96 0.0M
2024-09-27 31.52 31.52 31.52 31.52 0.0M
2024-09-26 30.91 30.91 30.91 30.91 0.0M
2024-09-25 31.54 31.54 31.54 31.54 0.0M
2024-09-24 32.17 32.17 32.17 32.17 0.0M
2024-09-23 32.83 32.84 32.83 32.83 0.0M
2024-09-20 33.49 33.49 33.49 33.49 0.0M
2024-09-19 34.17 34.17 34.17 34.17 0.0M
2024-09-18 34.86 34.86 34.86 34.86 0.0M
2024-09-17 35.51 35.58 35.51 35.58 0.0M
2024-09-16 37.52 37.52 36.23 36.23 0.0M
2024-09-13 36.97 36.97 36.97 36.97 0.0M
2024-09-12 37.72 37.72 37.72 37.72 0.0M
2024-09-11 38.49 38.49 38.49 38.49 0.0M
2024-09-10 39.27 39.27 39.27 39.27 0.0M
2024-09-09 40.07 40.07 40.07 40.07 0.0M
2024-09-06 40.89 40.89 40.89 40.89 0.0M
2024-09-05 41.73 41.73 41.73 41.73 0.0M
2024-09-04 42.58 42.58 42.58 42.58 0.0M
2024-09-03 49.53 49.53 44.82 44.82 0.1M
2024-09-02 47.17 47.17 47.17 47.17 0.0M
2024-08-30 44.93 44.93 44.93 44.93 0.0M
2024-08-29 42.80 42.80 42.80 42.80 0.0M
2024-08-28 40.76 40.76 40.76 40.76 0.0M
2024-08-27 38.82 38.82 38.82 38.82 0.0M
2024-08-26 36.97 36.97 36.97 36.97 0.0M
2024-08-23 33.61 33.61 33.61 33.61 0.0M
2024-08-22 29.93 31.19 28.23 30.56 0.0M
2024-08-21 25.77 29.11 25.77 28.36 0.0M
2024-08-20 25.76 27.81 25.03 26.10 0.0M
2024-08-19 26.17 27.30 22.12 25.90 0.1M
2024-08-16 23.94 23.95 20.12 23.95 0.1M
2024-08-14 20.90 20.90 18.69 19.96 0.0M
2024-08-13 16.64 22.07 16.64 20.00 0.0M
2024-08-12 19.63 19.63 19.63 19.63 0.0M
2024-08-09 19.71 19.71 18.03 19.54 0.0M
2024-08-08 19.63 19.63 17.99 19.28 0.0M
2024-08-07 17.18 19.79 17.18 19.63 0.0M
2024-08-06 19.91 19.91 16.95 18.86 0.0M
2024-08-05 16.93 20.00 16.93 19.91 0.0M
2024-08-02 20.03 20.03 17.22 19.60 0.0M
2024-08-01 17.49 19.60 17.49 19.33 0.0M
2024-07-31 20.04 20.04 18.92 20.01 0.0M
2024-07-30 18.69 20.24 18.44 19.62 0.0M
2024-07-29 20.28 20.28 18.81 19.63 0.0M
2024-07-26 18.00 20.28 18.00 19.63 0.0M
2024-07-25 20.85 20.85 19.07 19.28 0.0M
2024-07-24 18.81 20.85 17.17 19.66 0.0M
2024-07-23 18.70 20.36 18.70 18.81 0.0M
2024-07-22 18.25 20.23 18.25 18.88 0.0M
2024-07-19 20.02 20.02 17.93 18.17 0.0M
2024-07-18 20.32 20.32 18.82 19.63 0.0M
2024-07-16 20.32 20.94 18.80 20.31 0.0M
2024-07-15 19.24 20.69 19.24 19.73 0.0M
2024-07-12 20.69 20.69 19.30 20.13 0.0M
2024-07-11 20.04 20.04 19.01 19.27 0.0M
2024-07-10 18.85 20.69 18.85 20.45 0.0M
2024-07-09 20.94 20.94 17.42 20.43 0.0M
2024-07-08 20.69 20.85 19.43 19.98 0.0M
2024-07-05 18.48 20.45 18.48 20.45 0.0M
2024-07-04 18.15 20.85 18.15 20.36 0.0M
2024-07-03 19.50 20.81 16.60 20.58 0.0M
2024-07-02 19.01 20.08 18.25 19.50 0.0M
2024-07-01 20.01 20.01 18.40 18.40 0.0M
2024-06-28 20.28 20.28 17.87 19.62 0.0M
2024-06-27 18.81 19.18 18.07 18.52 0.0M
2024-06-26 18.41 20.85 18.40 18.48 0.0M
2024-06-25 17.23 19.60 17.22 18.23 0.0M
2024-06-24 19.62 19.62 17.75 19.60 0.0M
2024-06-21 19.78 19.78 17.75 19.62 0.0M
2024-06-19 20.44 20.44 17.62 18.16 0.0M
2024-06-18 18.81 18.81 17.99 18.79 0.0M
2024-06-14 19.91 19.91 17.79 18.79 0.0M
2024-06-13 19.62 19.62 16.68 19.04 0.0M
2024-06-12 17.17 18.38 16.36 16.45 0.0M
2024-06-11 17.25 17.99 16.36 16.53 0.0M
2024-06-10 17.99 18.81 15.47 16.90 0.0M
2024-06-07 17.98 22.08 17.98 18.81 0.0M
2024-06-06 20.24 20.24 17.18 18.49 0.0M
2024-06-05 16.84 18.40 16.84 18.40 0.0M
2024-06-03 17.99 18.81 17.99 18.56 0.0M
2024-05-31 16.36 18.05 16.36 18.05 0.0M
2024-05-30 18.80 18.80 16.41 16.41 0.0M
2024-05-29 17.79 19.61 17.76 17.79 0.0M
2024-05-28 17.99 19.63 17.83 17.83 0.0M
2024-05-27 19.44 19.87 19.44 19.70 0.0M
2024-05-24 17.54 19.84 17.54 19.84 0.0M
2024-05-23 19.26 19.63 18.40 19.47 0.0M
2024-05-22 18.20 19.81 18.20 19.64 0.0M
2024-05-21 19.79 19.79 18.43 18.57 0.0M
2024-05-18 24.29 24.70 24.17 24.70 0.0M
2024-05-17 19.63 19.63 18.07 19.25 0.0M
2024-05-16 19.87 19.87 18.02 19.33 0.0M
2024-05-15 16.81 19.83 16.81 19.55 0.0M
2024-05-14 19.86 19.86 17.09 18.48 0.0M
2024-05-13 19.63 19.63 17.99 18.21 0.0M
2024-05-10 19.83 19.83 19.78 19.82 0.0M
2024-05-09 20.57 20.57 17.80 18.12 0.0M
2024-05-08 17.17 18.97 17.17 18.97 0.0M
2024-05-07 17.99 19.46 17.22 17.25 0.0M
2024-05-06 17.47 18.81 17.47 17.92 0.0M
2024-05-03 18.29 20.36 18.29 18.38 0.0M
2024-05-02 20.44 20.44 18.67 18.70 0.0M
2024-04-30 20.81 20.81 18.98 19.96 0.0M
2024-04-29 19.63 21.06 19.30 20.44 0.0M
2024-04-26 19.51 20.36 18.81 19.64 0.0M
2024-04-25 19.23 21.67 18.03 18.74 0.0M
2024-04-24 20.44 20.45 19.22 20.04 0.0M
2024-04-23 21.80 21.80 18.81 19.10 0.0M
2024-04-22 20.18 20.18 19.83 19.83 0.0M
2024-04-19 20.03 21.08 19.22 19.79 0.0M
2024-04-18 18.81 20.76 18.81 20.03 0.0M
2024-04-16 19.69 19.69 18.81 19.04 0.0M
2024-04-15 21.10 21.10 18.40 19.49 0.0M
2024-04-12 20.85 21.10 18.99 20.40 0.0M
2024-04-10 19.74 21.25 17.77 21.10 0.0M
2024-04-09 17.99 19.74 17.95 19.70 0.0M
2024-04-08 18.81 18.91 17.40 17.99 0.0M
2024-04-05 18.60 19.01 17.58 18.81 0.0M
2024-04-04 18.39 18.81 17.29 17.31 0.0M
2024-04-03 18.98 18.98 18.03 18.03 0.0M
2024-04-02 18.16 19.01 17.45 18.98 0.0M
2024-04-01 18.16 18.49 18.16 18.16 0.0M
2024-03-28 19.63 19.63 18.69 19.06 0.0M
2024-03-27 19.83 19.83 18.20 19.63 0.0M
2024-03-26 20.40 20.40 18.67 18.96 0.0M
2024-03-22 18.78 19.59 18.78 19.59 0.0M
2024-03-21 20.36 20.36 18.61 19.37 0.0M
2024-03-20 19.79 19.79 17.99 19.46 0.0M
2024-03-19 18.77 18.86 18.77 18.86 0.0M
2024-03-18 16.45 17.98 16.45 17.97 0.0M
2024-03-15 16.81 17.71 16.81 17.17 0.0M
2024-03-14 17.78 17.78 16.81 16.89 0.0M
2024-03-13 16.93 18.38 16.93 16.98 0.0M
2024-03-12 17.26 19.01 17.26 17.57 0.0M
2024-03-11 18.14 18.15 18.07 18.15 0.0M
2024-03-07 16.48 17.29 16.06 17.29 0.0M
2024-03-06 17.97 17.99 16.48 16.48 0.0M
2024-03-05 17.33 17.97 17.33 17.35 0.0M
2024-03-04 19.62 19.62 17.76 17.99 0.0M
2024-03-02 22.85 22.85 22.85 22.85 0.0M
2024-03-01 17.82 17.83 17.82 17.83 0.0M
2024-02-29 17.87 18.60 16.90 16.99 0.0M
2024-02-28 17.70 19.51 17.70 17.73 0.0M
2024-02-27 18.65 18.66 18.61 18.61 0.0M
2024-02-26 18.37 19.62 18.37 19.58 0.0M
2024-02-23 19.22 19.59 19.22 19.22 0.0M
2024-02-22 19.94 19.94 19.22 19.22 0.0M
2024-02-21 20.02 20.02 18.67 19.94 0.0M
2024-02-20 20.16 20.44 19.30 19.31 0.0M
2024-02-19 18.95 20.40 18.95 20.18 0.0M
2024-02-16 19.30 20.31 18.92 19.56 0.0M
2024-02-15 20.08 20.40 19.24 19.82 0.0M
2024-02-14 18.81 20.04 18.44 19.66 0.0M
2024-02-13 18.80 19.37 18.80 19.34 0.0M
2024-02-12 18.61 19.17 17.83 18.55 0.0M
2024-02-09 19.19 19.46 17.87 18.32 0.0M
2024-02-08 18.41 19.37 17.83 18.81 0.0M
2024-02-07 20.00 20.00 18.40 18.54 0.0M
2024-02-06 18.85 19.54 18.85 19.14 0.0M
2024-02-05 20.83 20.83 19.30 19.48 0.0M
2024-02-02 21.52 21.52 19.88 20.29 0.0M
2024-02-01 20.12 20.50 20.12 20.49 0.0M
2024-01-31 19.51 20.18 18.52 19.53 0.0M
2024-01-30 19.42 19.42 18.61 19.22 0.0M
2024-01-29 18.50 18.50 18.50 18.50 0.0M
2024-01-25 17.62 17.62 16.77 17.62 0.0M
2024-01-24 17.20 17.20 15.95 16.79 0.0M
2024-01-23 16.44 16.44 15.74 16.38 0.0M
2024-01-20 20.15 20.19 19.15 19.15 0.0M
2024-01-19 16.48 16.48 15.06 15.73 0.0M
2024-01-18 17.05 17.05 15.58 15.74 0.0M
2024-01-17 16.32 16.35 14.93 16.28 0.0M
2024-01-16 15.52 15.57 15.52 15.57 0.0M
2024-01-15 14.84 14.84 14.01 14.84 0.0M
2024-01-12 14.72 14.74 14.13 14.13 0.0M
2024-01-11 15.25 15.25 13.95 14.04 0.0M
2024-01-10 14.71 14.71 13.72 14.60 0.0M
2024-01-09 13.94 14.43 13.90 14.43 0.0M
2024-01-08 13.36 14.76 13.36 13.94 0.0M
2024-01-05 14.64 14.64 14.03 14.07 0.0M
2024-01-04 15.33 15.33 14.72 14.72 0.0M
2024-01-03 13.91 14.71 13.40 14.71 0.0M
2024-01-02 14.71 14.71 13.45 14.11 0.0M
2024-01-01 14.14 14.14 14.14 14.14 0.0M