Comparing Back to the side-by-side chart ↗
Indutrade AB (INDT.ST) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 270.60 | 272.20 | 269.00 | 270.80 | +0.45% | 315,011 |
| 2026-10-15 | 267.20 | 269.60 | 262.40 | 269.60 | +0.30% | 342,569 |
| 2026-10-14 | 265.00 | 269.40 | 264.80 | 268.80 | +1.97% | 379,287 |
| 2026-10-13 | 261.40 | 264.20 | 261.00 | 263.60 | +0.53% | 472,193 |
| 2026-10-12 | 262.60 | 264.00 | 261.20 | 262.20 | +0.00% | 257,881 |
| 2026-10-09 | 262.20 | 263.60 | 258.80 | 262.20 | +1.79% | 389,808 |
| 2026-10-08 | 257.60 | 259.20 | 253.00 | 257.60 | -0.31% | 384,664 |
| 2026-10-07 | 263.80 | 263.80 | 257.80 | 258.40 | -2.05% | 270,131 |
| 2026-10-06 | 262.80 | 269.20 | 262.40 | 263.80 | +0.69% | 391,240 |
| 2026-10-05 | 260.40 | 262.20 | 258.00 | 262.00 | +1.31% | 286,886 |
| 2026-10-02 | 255.40 | 260.40 | 255.40 | 258.60 | +1.09% | 288,085 |
| 2026-10-01 | 254.80 | 257.80 | 252.00 | 255.80 | -0.54% | 213,961 |
| 2026-09-30 | 257.80 | 261.00 | 256.80 | 257.20 | +0.78% | 302,818 |
| 2026-09-29 | 255.80 | 259.20 | 252.80 | 255.20 | +0.00% | 645,127 |
| 2026-09-28 | 256.40 | 259.40 | 254.80 | 255.20 | -0.47% | 531,301 |
| 2026-09-25 | 254.20 | 258.80 | 252.80 | 256.40 | +1.58% | 561,610 |
| 2026-09-24 | 252.80 | 255.80 | 250.40 | 252.40 | -0.47% | 1,140,723 |
| 2026-09-23 | 255.00 | 257.00 | 253.00 | 253.60 | -0.86% | 252,958 |
| 2026-09-22 | 249.80 | 256.00 | 248.00 | 255.80 | +2.81% | 319,785 |
| 2026-09-21 | 244.80 | 249.40 | 244.80 | 248.80 | +1.63% | 229,692 |
| 2026-09-18 | 247.40 | 249.60 | 244.00 | 244.80 | -1.21% | 962,760 |
| 2026-09-17 | 246.80 | 249.60 | 246.00 | 247.80 | +0.41% | 441,606 |
| 2026-09-16 | 243.20 | 247.00 | 241.80 | 246.80 | +1.90% | 309,405 |
| 2026-09-15 | 241.60 | 242.20 | 234.60 | 242.20 | +0.25% | 526,300 |
| 2026-09-14 | 241.00 | 244.60 | 239.40 | 241.60 | +0.17% | 199,843 |
| 2026-09-11 | 243.80 | 243.80 | 240.00 | 241.20 | -1.07% | 246,372 |
| 2026-09-10 | 246.00 | 248.20 | 243.80 | 243.80 | -0.89% | 236,904 |
| 2026-09-09 | 247.60 | 248.80 | 243.00 | 246.00 | -1.05% | 241,800 |
| 2026-09-08 | 247.00 | 249.60 | 245.80 | 248.60 | +0.40% | 152,150 |
| 2026-09-07 | 248.00 | 251.80 | 247.60 | 247.60 | -0.80% | 161,879 |
| 2026-09-04 | 250.00 | 250.40 | 246.80 | 249.60 | +0.08% | 280,022 |
| 2026-09-03 | 249.40 | 251.00 | 246.20 | 249.40 | +0.97% | 298,441 |
| 2026-09-02 | 245.60 | 248.00 | 243.20 | 247.00 | -0.08% | 347,522 |
| 2026-09-01 | 252.80 | 253.00 | 245.80 | 247.20 | -2.06% | 290,789 |
| 2026-08-31 | 251.80 | 254.40 | 251.00 | 252.40 | +0.16% | 463,095 |
| 2026-08-28 | 250.40 | 253.80 | 250.40 | 252.00 | +0.64% | 674,898 |
| 2026-08-27 | 249.40 | 251.00 | 247.20 | 250.40 | +0.48% | 256,467 |
| 2026-08-26 | 248.20 | 250.40 | 247.40 | 249.20 | +0.40% | 261,154 |
| 2026-08-25 | 244.80 | 249.80 | 244.60 | 248.20 | +1.39% | 304,779 |
| 2026-08-24 | 244.40 | 247.00 | 242.80 | 244.80 | +0.25% | 179,920 |
| 2026-08-21 | 240.60 | 245.80 | 240.40 | 244.20 | +1.24% | 235,932 |
| 2026-08-20 | 240.20 | 243.80 | 240.20 | 241.20 | +0.17% | 262,827 |
| 2026-08-19 | 238.80 | 243.20 | 237.60 | 240.80 | +0.58% | 507,297 |
| 2026-08-18 | 237.40 | 240.20 | 235.80 | 239.40 | +0.59% | 235,689 |
| 2026-08-17 | 240.00 | 240.00 | 237.20 | 238.00 | -0.58% | 269,119 |
| 2026-08-14 | 240.80 | 242.40 | 238.60 | 239.40 | -0.58% | 256,918 |
| 2026-08-13 | 240.60 | 243.00 | 240.40 | 240.80 | +0.25% | 299,326 |
| 2026-08-12 | 239.60 | 241.40 | 237.00 | 240.20 | +0.17% | 241,401 |
| 2026-08-11 | 241.20 | 243.40 | 239.80 | 239.80 | -0.83% | 236,171 |
| 2026-08-10 | 244.80 | 244.80 | 239.60 | 241.80 | -0.90% | 270,501 |
| 2026-08-07 | 245.00 | 246.60 | 243.40 | 244.00 | -0.25% | 228,919 |
| 2026-08-06 | 247.40 | 249.40 | 244.60 | 244.60 | -1.61% | 422,025 |
| 2026-08-05 | 243.80 | 248.60 | 243.00 | 248.60 | +1.89% | 425,313 |
| 2026-08-04 | 243.00 | 245.00 | 242.00 | 244.00 | +0.49% | 202,481 |
| 2026-08-03 | 240.00 | 245.40 | 240.00 | 242.80 | +1.68% | 378,504 |
| 2026-07-31 | 240.00 | 241.20 | 238.20 | 238.80 | +0.42% | 367,067 |
| 2026-07-30 | 237.40 | 242.00 | 237.20 | 237.80 | -0.50% | 297,680 |
| 2026-07-29 | 244.60 | 244.60 | 237.60 | 239.00 | -2.13% | 425,513 |
| 2026-07-28 | 240.00 | 244.20 | 240.00 | 244.20 | +1.58% | 384,845 |
| 2026-07-27 | 243.60 | 244.40 | 240.00 | 240.40 | -0.83% | 419,961 |
| 2026-07-24 | 239.20 | 242.80 | 238.20 | 242.40 | +0.83% | 427,499 |
| 2026-07-23 | 246.00 | 246.00 | 240.20 | 240.40 | -2.36% | 279,559 |
| 2026-07-22 | 242.00 | 246.80 | 239.60 | 246.20 | +2.07% | 370,955 |
| 2026-07-21 | 244.40 | 245.20 | 237.20 | 241.20 | -1.07% | 677,861 |
| 2026-07-20 | 248.20 | 251.60 | 243.60 | 243.80 | -1.77% | 356,959 |
| 2026-07-17 | 253.00 | 253.00 | 245.20 | 248.20 | -2.67% | 553,408 |
| 2026-07-16 | 247.20 | 258.00 | 235.20 | 255.00 | +17.08% | 1,181,059 |
| 2026-07-15 | 218.40 | 218.80 | 214.40 | 217.80 | -0.37% | 745,459 |
| 2026-07-14 | 212.00 | 219.00 | 212.00 | 218.60 | +2.05% | 1,045,457 |
| 2026-07-13 | 209.00 | 214.20 | 207.80 | 214.20 | +1.81% | 470,396 |
| 2026-07-10 | 208.20 | 212.00 | 207.40 | 210.40 | +0.77% | 328,731 |
| 2026-07-09 | 204.00 | 209.60 | 203.00 | 208.80 | +4.19% | 509,450 |
| 2026-07-08 | 206.80 | 206.80 | 199.30 | 200.40 | -3.93% | 241,367 |
| 2026-07-07 | 209.60 | 211.00 | 207.00 | 208.60 | -0.48% | 433,790 |
| 2026-07-06 | 214.00 | 215.00 | 209.20 | 209.60 | -1.96% | 237,456 |
| 2026-07-03 | 208.80 | 215.40 | 208.80 | 213.80 | +2.89% | 492,110 |
| 2026-07-02 | 203.80 | 209.20 | 202.20 | 207.80 | +1.66% | 317,890 |
| 2026-07-01 | 201.40 | 205.40 | 200.80 | 204.40 | +2.00% | 420,026 |
| 2026-06-30 | 198.00 | 201.20 | 196.70 | 200.40 | +1.31% | 658,177 |
| 2026-06-29 | 197.80 | 199.80 | 196.70 | 197.80 | -0.10% | 254,618 |
| 2026-06-26 | 193.80 | 199.10 | 192.70 | 198.00 | +3.50% | 469,956 |
| 2026-06-25 | 190.00 | 192.90 | 189.00 | 191.30 | +0.90% | 527,143 |
| 2026-06-24 | 183.40 | 189.70 | 182.20 | 189.60 | +3.78% | 418,388 |
| 2026-06-23 | 183.60 | 184.70 | 180.70 | 182.70 | -1.72% | 520,077 |
| 2026-06-22 | 190.00 | 190.10 | 183.60 | 185.90 | -1.69% | 568,091 |
| 2026-06-18 | 190.00 | 191.50 | 186.70 | 189.10 | -0.94% | 1,477,922 |
| 2026-06-17 | 192.30 | 194.40 | 189.80 | 190.90 | -0.88% | 338,279 |
| 2026-06-16 | 192.60 | 194.30 | 191.50 | 192.60 | +0.16% | 251,866 |
| 2026-06-15 | 193.10 | 197.40 | 192.30 | 192.30 | +1.80% | 287,790 |
| 2026-06-12 | 190.80 | 193.90 | 187.90 | 188.90 | +0.96% | 286,357 |
| 2026-06-11 | 190.40 | 191.90 | 187.10 | 187.10 | -2.14% | 295,291 |
| 2026-06-10 | 192.60 | 193.40 | 188.20 | 191.20 | -0.57% | 308,051 |
| 2026-06-09 | 192.40 | 196.80 | 191.00 | 192.30 | -1.13% | 355,523 |
| 2026-06-08 | 190.60 | 194.50 | 189.10 | 194.50 | +0.46% | 383,467 |
| 2026-06-05 | 193.00 | 196.00 | 191.70 | 193.60 | +0.62% | 370,857 |
| 2026-06-04 | 189.80 | 194.30 | 188.50 | 192.40 | +2.23% | 413,193 |
| 2026-06-03 | 185.00 | 188.20 | 184.90 | 188.20 | +0.80% | 556,753 |
| 2026-06-02 | 188.30 | 190.40 | 185.70 | 186.70 | -0.48% | 648,574 |
| 2026-06-01 | 193.10 | 193.60 | 184.30 | 187.60 | -3.05% | 691,611 |
| 2026-05-29 | 192.80 | 195.90 | 191.40 | 193.50 | +1.10% | 6,728,881 |
| 2026-05-28 | 196.00 | 196.70 | 191.40 | 191.40 | -2.89% | 731,360 |
| 2026-05-27 | 199.90 | 202.80 | 197.10 | 197.10 | -1.45% | 813,426 |
| 2026-05-26 | 202.40 | 202.80 | 199.40 | 200.00 | -2.53% | 744,367 |
| 2026-05-25 | 201.20 | 205.80 | 200.80 | 205.20 | +2.60% | 158,292 |
| 2026-05-22 | 200.00 | 201.80 | 198.70 | 200.00 | +0.65% | 202,462 |
| 2026-05-21 | 198.40 | 200.80 | 196.80 | 198.70 | +0.15% | 242,892 |
| 2026-05-20 | 193.50 | 202.00 | 192.90 | 198.40 | +1.43% | 356,190 |
| 2026-05-19 | 190.90 | 196.10 | 190.90 | 195.60 | +1.88% | 337,538 |
| 2026-05-18 | 187.20 | 192.60 | 185.60 | 192.00 | +1.53% | 476,671 |
| 2026-05-15 | 194.30 | 196.00 | 189.10 | 189.10 | -1.61% | 513,416 |
| 2026-05-13 | 193.40 | 194.10 | 191.50 | 192.20 | +0.05% | 334,152 |
| 2026-05-12 | 193.00 | 195.90 | 191.40 | 192.10 | -1.23% | 416,111 |
| 2026-05-11 | 196.10 | 196.60 | 193.90 | 194.50 | -1.12% | 271,067 |
| 2026-05-08 | 198.10 | 200.80 | 196.60 | 196.70 | -0.91% | 276,931 |
| 2026-05-07 | 201.40 | 202.80 | 198.50 | 198.50 | -0.75% | 596,409 |
| 2026-05-06 | 196.20 | 203.40 | 196.20 | 200.00 | +2.51% | 489,688 |
| 2026-05-05 | 197.80 | 200.80 | 193.20 | 195.10 | -0.76% | 415,399 |
| 2026-05-04 | 200.20 | 201.40 | 196.60 | 196.60 | -0.30% | 367,347 |
| 2026-04-30 | 195.00 | 197.50 | 194.10 | 197.20 | -0.60% | 1,720,075 |
| 2026-04-29 | 204.80 | 207.00 | 198.20 | 198.40 | -2.84% | 862,971 |
| 2026-04-28 | 204.80 | 210.60 | 204.00 | 204.20 | -0.20% | 910,763 |
| 2026-04-27 | 212.80 | 214.00 | 204.60 | 204.60 | -4.03% | 997,023 |
| 2026-04-24 | 242.40 | 242.40 | 213.20 | 213.20 | -15.26% | 1,450,048 |
| 2026-04-23 | 250.00 | 251.60 | 247.80 | 251.60 | +0.56% | 204,939 |
| 2026-04-22 | 252.60 | 252.60 | 249.00 | 250.20 | -0.79% | 223,761 |
| 2026-04-21 | 255.20 | 255.80 | 251.40 | 252.20 | -0.47% | 342,923 |
| 2026-04-20 | 252.20 | 256.40 | 251.80 | 253.40 | -0.47% | 499,537 |
| 2026-04-17 | 240.00 | 254.60 | 240.00 | 254.60 | +8.53% | 844,586 |
| 2026-04-16 | 227.00 | 235.60 | 227.00 | 234.60 | +3.35% | 371,219 |
| 2026-04-15 | 226.20 | 228.00 | 225.80 | 227.00 | +0.53% | 460,308 |
| 2026-04-14 | 224.20 | 226.00 | 224.00 | 225.80 | +1.71% | 280,716 |
| 2026-04-13 | 220.00 | 222.00 | 218.00 | 222.00 | +0.36% | 347,152 |
| 2026-04-10 | 217.40 | 223.60 | 217.00 | 221.20 | +1.28% | 368,654 |
| 2026-04-09 | 219.20 | 219.40 | 216.40 | 218.40 | -0.36% | 293,350 |
| 2026-04-08 | 218.20 | 223.00 | 216.40 | 219.20 | +3.49% | 377,918 |
| 2026-04-07 | 214.20 | 215.80 | 211.00 | 211.80 | +0.19% | 490,052 |
| 2026-04-02 | 214.20 | 215.00 | 211.00 | 211.40 | -4.00% | 153,087 |
| 2026-04-01 | 219.60 | 222.40 | 218.60 | 220.20 | +2.71% | 427,546 |
| 2026-03-31 | 211.40 | 215.40 | 211.00 | 214.40 | +1.80% | 362,712 |
| 2026-03-30 | 207.00 | 211.80 | 202.20 | 210.60 | +2.43% | 487,955 |
| 2026-03-27 | 208.40 | 209.20 | 205.00 | 205.60 | -1.06% | 495,910 |
| 2026-03-26 | 206.20 | 209.20 | 204.60 | 207.80 | +0.58% | 313,374 |
| 2026-03-25 | 205.80 | 207.80 | 203.40 | 206.60 | +1.67% | 315,293 |
| 2026-03-24 | 205.80 | 206.80 | 202.20 | 203.20 | -0.59% | 219,073 |
| 2026-03-23 | 196.00 | 207.80 | 194.00 | 204.40 | +1.89% | 323,138 |
| 2026-03-20 | 205.00 | 205.80 | 200.60 | 200.60 | -1.96% | 528,869 |
| 2026-03-19 | 208.60 | 210.20 | 204.60 | 204.60 | -3.76% | 292,154 |
| 2026-03-18 | 212.00 | 217.20 | 212.00 | 212.60 | +0.66% | 245,080 |
| 2026-03-17 | 211.20 | 212.80 | 208.80 | 211.20 | +0.00% | 184,107 |
| 2026-03-16 | 211.20 | 212.80 | 209.80 | 211.20 | -0.38% | 189,471 |
| 2026-03-13 | 215.80 | 216.60 | 212.00 | 212.00 | -2.75% | 454,205 |
| 2026-03-12 | 214.60 | 218.60 | 214.60 | 218.00 | +0.93% | 233,989 |
| 2026-03-11 | 217.20 | 217.60 | 213.80 | 216.00 | -0.64% | 228,674 |
| 2026-03-10 | 220.20 | 220.40 | 217.00 | 217.40 | +2.16% | 281,229 |
| 2026-03-09 | 213.00 | 216.00 | 211.00 | 212.80 | -2.92% | 316,903 |
| 2026-03-06 | 224.20 | 225.40 | 216.00 | 219.20 | -1.17% | 436,741 |
| 2026-03-05 | 222.80 | 224.40 | 220.00 | 221.80 | -0.72% | 288,452 |
| 2026-03-04 | 221.60 | 226.20 | 220.80 | 223.40 | +1.18% | 405,195 |
| 2026-03-03 | 221.40 | 222.40 | 218.00 | 220.80 | -2.39% | 440,262 |
| 2026-03-02 | 224.80 | 230.40 | 224.00 | 226.20 | -3.66% | 438,814 |
| 2026-02-27 | 233.20 | 236.80 | 232.80 | 234.80 | +0.60% | 458,018 |
| 2026-02-26 | 234.60 | 236.60 | 232.40 | 233.40 | -0.51% | 324,885 |
| 2026-02-25 | 235.80 | 237.40 | 233.80 | 234.60 | -0.51% | 1,048,884 |
| 2026-02-24 | 228.60 | 238.20 | 228.40 | 235.80 | +2.61% | 843,024 |
| 2026-02-23 | 229.20 | 231.20 | 226.20 | 229.80 | -0.26% | 584,273 |
| 2026-02-20 | 228.20 | 230.60 | 225.80 | 230.40 | +0.96% | 345,513 |
| 2026-02-19 | 225.00 | 229.80 | 222.80 | 228.20 | +1.60% | 669,264 |
| 2026-02-18 | 223.60 | 225.00 | 220.20 | 224.60 | +0.54% | 503,553 |
| 2026-02-17 | 220.00 | 224.00 | 219.40 | 223.40 | +0.27% | 306,484 |
| 2026-02-16 | 227.00 | 228.60 | 222.80 | 222.80 | -2.02% | 343,002 |
| 2026-02-13 | 227.80 | 228.20 | 224.80 | 227.40 | -0.18% | 381,784 |
| 2026-02-12 | 230.20 | 230.40 | 226.00 | 227.80 | -1.04% | 364,953 |
| 2026-02-11 | 234.40 | 234.40 | 229.80 | 230.20 | -1.54% | 421,289 |
| 2026-02-10 | 234.00 | 236.80 | 232.20 | 233.80 | +0.52% | 272,982 |
| 2026-02-09 | 234.00 | 234.20 | 230.20 | 232.60 | -0.60% | 374,977 |
| 2026-02-06 | 227.80 | 234.00 | 225.00 | 234.00 | +2.27% | 374,445 |
| 2026-02-05 | 232.60 | 236.20 | 225.60 | 228.80 | -1.63% | 496,070 |
| 2026-02-04 | 222.20 | 234.60 | 221.80 | 232.60 | +4.49% | 695,210 |
| 2026-02-03 | 218.60 | 222.60 | 217.60 | 222.60 | +2.87% | 720,625 |
| 2026-02-02 | 209.00 | 216.60 | 206.40 | 216.40 | +3.54% | 400,869 |
| 2026-01-30 | 208.80 | 211.40 | 208.00 | 209.00 | -0.57% | 590,147 |
| 2026-01-29 | 220.00 | 221.00 | 209.80 | 210.20 | -4.89% | 937,464 |
| 2026-01-28 | 222.20 | 223.40 | 220.80 | 221.00 | -0.72% | 454,443 |
| 2026-01-27 | 225.00 | 225.40 | 221.80 | 222.60 | -1.15% | 310,714 |
| 2026-01-26 | 226.20 | 226.80 | 220.20 | 225.20 | -0.88% | 375,367 |
| 2026-01-23 | 226.80 | 227.20 | 222.20 | 227.20 | +0.18% | 716,336 |
| 2026-01-22 | 228.40 | 229.60 | 226.00 | 226.80 | +0.53% | 591,870 |
| 2026-01-21 | 222.40 | 225.60 | 221.00 | 225.60 | +0.36% | 520,597 |
| 2026-01-20 | 225.00 | 226.60 | 224.20 | 224.80 | -0.79% | 529,823 |
| 2026-01-19 | 233.00 | 233.00 | 226.00 | 226.60 | -4.31% | 542,694 |
| 2026-01-16 | 235.80 | 237.60 | 232.80 | 236.80 | +0.42% | 320,016 |
| 2026-01-15 | 231.00 | 235.80 | 231.00 | 235.80 | +2.08% | 232,684 |
| 2026-01-14 | 232.20 | 234.00 | 228.60 | 231.00 | -0.43% | 465,662 |
| 2026-01-13 | 236.60 | 237.80 | 230.00 | 232.00 | -1.19% | 513,437 |
| 2026-01-12 | 239.60 | 241.40 | 234.80 | 234.80 | -2.65% | 452,129 |
| 2026-01-09 | 238.40 | 241.60 | 236.60 | 241.20 | +1.43% | 830,572 |
| 2026-01-08 | 243.20 | 243.20 | 237.60 | 237.80 | -2.62% | 307,128 |
| 2026-01-07 | 242.00 | 244.60 | 238.80 | 244.20 | +4.27% | 451,161 |
| 2026-01-05 | 236.00 | 238.20 | 233.80 | 234.20 | -0.26% | 141,934 |
| 2026-01-02 | 240.40 | 240.40 | 233.40 | 234.80 | -2.33% | 125,842 |
| 2025-12-30 | 238.00 | 240.60 | 236.40 | 240.40 | +0.75% | 194,807 |
| 2025-12-29 | 237.40 | 240.00 | 236.00 | 238.60 | +0.51% | 153,340 |
| 2025-12-23 | 238.80 | 239.40 | 236.00 | 237.40 | -0.59% | 186,534 |
| 2025-12-22 | 237.60 | 239.60 | 236.40 | 238.80 | +0.67% | 439,292 |
| 2025-12-19 | 237.40 | 237.80 | 236.00 | 237.20 | -0.08% | 347,658 |
| 2025-12-18 | 234.00 | 238.20 | 233.00 | 237.40 | +1.54% | 232,883 |
| 2025-12-17 | 237.40 | 238.40 | 233.60 | 233.80 | -2.01% | 296,664 |
| 2025-12-16 | 237.40 | 239.80 | 236.60 | 238.60 | +0.08% | 431,248 |
| 2025-12-15 | 239.40 | 241.60 | 236.40 | 238.40 | -0.42% | 222,797 |
| 2025-12-12 | 239.00 | 243.80 | 238.60 | 239.40 | +0.08% | 376,967 |
| 2025-12-11 | 235.40 | 239.80 | 233.80 | 239.20 | +1.70% | 162,248 |
| 2025-12-10 | 233.20 | 235.60 | 232.60 | 235.20 | +0.26% | 329,424 |
| 2025-12-09 | 235.00 | 238.60 | 234.60 | 234.60 | -0.68% | 236,896 |
| 2025-12-08 | 237.80 | 238.40 | 235.00 | 236.20 | -0.84% | 244,383 |
| 2025-12-05 | 239.40 | 240.00 | 237.40 | 238.20 | -0.50% | 290,300 |
| 2025-12-04 | 232.20 | 239.80 | 232.20 | 239.40 | +3.37% | 200,704 |
| 2025-12-03 | 231.20 | 233.80 | 230.80 | 231.60 | +0.17% | 216,844 |
| 2025-12-02 | 232.00 | 233.60 | 230.40 | 231.20 | -0.52% | 179,081 |
| 2025-12-01 | 233.40 | 235.20 | 229.00 | 232.40 | -0.77% | 217,361 |
| 2025-11-28 | 234.00 | 234.80 | 231.60 | 234.20 | +0.09% | 497,512 |
| 2025-11-27 | 234.00 | 235.80 | 233.40 | 234.00 | +0.26% | 127,444 |
| 2025-11-26 | 233.20 | 233.80 | 231.40 | 233.40 | +0.78% | 140,620 |
| 2025-11-25 | 228.20 | 232.40 | 227.00 | 231.60 | +1.31% | 187,055 |
| 2025-11-24 | 227.20 | 230.00 | 225.80 | 228.60 | +1.42% | 583,966 |
| 2025-11-21 | 223.00 | 227.00 | 222.20 | 225.40 | -0.35% | 177,058 |
| 2025-11-20 | 231.20 | 231.60 | 226.20 | 226.20 | -0.62% | 182,669 |
| 2025-11-19 | 224.60 | 230.00 | 224.40 | 227.60 | +1.16% | 218,198 |
| 2025-11-18 | 230.20 | 230.20 | 224.60 | 225.00 | -2.51% | 342,744 |
| 2025-11-17 | 235.40 | 236.00 | 230.80 | 230.80 | -1.62% | 263,115 |
| 2025-11-14 | 237.20 | 237.80 | 233.00 | 234.60 | -1.35% | 282,137 |
| 2025-11-13 | 243.40 | 245.20 | 237.80 | 237.80 | -2.54% | 158,346 |
| 2025-11-12 | 243.00 | 244.60 | 241.00 | 244.00 | +0.41% | 284,506 |
| 2025-11-11 | 238.80 | 243.40 | 238.20 | 243.00 | +1.84% | 216,944 |
| 2025-11-10 | 239.20 | 242.40 | 238.40 | 238.60 | +1.10% | 158,568 |
| 2025-11-07 | 240.20 | 241.60 | 235.00 | 236.00 | -1.75% | 262,646 |
| 2025-11-06 | 244.40 | 245.00 | 239.40 | 240.20 | -1.80% | 305,581 |
| 2025-11-05 | 245.60 | 247.20 | 242.20 | 244.60 | -0.97% | 221,916 |
| 2025-11-04 | 248.00 | 250.80 | 245.80 | 247.00 | -1.67% | 313,014 |
| 2025-11-03 | 252.80 | 254.40 | 250.80 | 251.20 | -1.10% | 345,306 |
| 2025-10-31 | 256.40 | 256.60 | 253.60 | 254.00 | -1.32% | 214,036 |
| 2025-10-30 | 260.00 | 260.60 | 257.00 | 257.40 | -1.00% | 223,161 |
| 2025-10-29 | 263.20 | 263.60 | 258.40 | 260.00 | -1.52% | 255,345 |
| 2025-10-28 | 264.00 | 266.40 | 263.00 | 264.00 | -0.45% | 421,576 |
| 2025-10-27 | 266.20 | 266.40 | 264.00 | 265.20 | -0.15% | 264,457 |
| 2025-10-24 | 262.40 | 266.60 | 261.40 | 265.60 | +2.00% | 382,632 |
| 2025-10-23 | 254.00 | 261.60 | 253.20 | 260.40 | +2.12% | 319,854 |
| 2025-10-22 | 258.00 | 259.60 | 255.00 | 255.00 | -1.47% | 441,678 |
| 2025-10-21 | 256.80 | 263.40 | 252.00 | 258.80 | +8.19% | 1,181,096 |
| 2025-10-20 | 234.80 | 239.80 | 233.00 | 239.20 | +2.84% | 370,153 |
| 2025-10-17 | 231.80 | 232.60 | 227.80 | 232.60 | -0.60% | 301,908 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+15.25%). 가장 약한 달: 4월 (-8.88%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Indutrade AB (INDT.ST)의 최근 종가는 얼마입니까?
2026-10-16 기준 270.80. Closelook 데이터 레이크의 일별 가격 기록 기준.
INDT.ST의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 272.20, 최저 180.70 (2026-10-16 기준).
Indutrade AB이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 INDT.ST의 가장 강한 달은 10월(평균 +15.25%), 가장 약한 달은 4월(평균 -8.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.