Comparing Back to the side-by-side chart ↗
INGERRAND.NS (INGERRAND.NS) — 주가 히스토리
2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4053.50 | 4150.00 | 3985.00 | 4115.30 | +1.52% | 10,513 |
| 2026-10-16 | 4098.00 | 4098.00 | 4040.40 | 4053.60 | -1.08% | 3,551 |
| 2026-10-15 | 4121.00 | 4144.70 | 4033.40 | 4098.00 | -0.58% | 7,036 |
| 2026-10-14 | 4112.00 | 4155.00 | 4061.20 | 4121.70 | +0.24% | 13,297 |
| 2026-10-13 | 4015.00 | 4123.90 | 3979.50 | 4112.00 | +2.41% | 6,837 |
| 2026-10-12 | 4026.00 | 4050.80 | 3979.40 | 4015.10 | -0.28% | 8,993 |
| 2026-10-09 | 3999.00 | 4059.10 | 3955.10 | 4026.50 | +0.63% | 7,859 |
| 2026-10-08 | 4115.30 | 4121.50 | 3982.10 | 4001.20 | -2.77% | 7,994 |
| 2026-10-07 | 4130.80 | 4182.80 | 4089.10 | 4115.30 | -0.38% | 6,676 |
| 2026-10-06 | 4154.00 | 4187.90 | 4117.00 | 4130.80 | -0.56% | 5,472 |
| 2026-10-05 | 4158.80 | 4224.10 | 4135.00 | 4154.20 | -0.11% | 7,413 |
| 2026-10-01 | 4136.00 | 4175.00 | 4075.70 | 4158.80 | +0.36% | 12,216 |
| 2026-09-30 | 4195.00 | 4237.30 | 4077.00 | 4144.00 | -1.22% | 28,231 |
| 2026-09-29 | 4226.80 | 4238.60 | 4180.00 | 4195.00 | -0.75% | 5,857 |
| 2026-09-28 | 4226.20 | 4285.10 | 4170.00 | 4226.80 | -0.16% | 11,589 |
| 2026-09-25 | 4234.40 | 4262.70 | 4202.60 | 4233.60 | -0.02% | 6,700 |
| 2026-09-24 | 4227.10 | 4248.80 | 4199.70 | 4234.40 | +0.14% | 13,267 |
| 2026-09-23 | 4146.70 | 4299.00 | 4121.20 | 4228.40 | +1.97% | 54,585 |
| 2026-09-22 | 4210.00 | 4249.00 | 4140.00 | 4146.70 | -1.42% | 14,361 |
| 2026-09-21 | 4155.70 | 4237.30 | 4149.60 | 4206.40 | +1.22% | 22,846 |
| 2026-09-18 | 4226.00 | 4275.90 | 4135.00 | 4155.70 | -1.64% | 41,603 |
| 2026-09-17 | 4261.90 | 4351.90 | 4211.00 | 4225.20 | -0.86% | 21,488 |
| 2026-09-16 | 4344.30 | 4355.90 | 4225.00 | 4261.90 | -1.90% | 33,772 |
| 2026-09-15 | 4551.60 | 4611.30 | 4301.40 | 4344.30 | -5.00% | 31,530 |
| 2026-09-11 | 4599.90 | 4617.30 | 4506.30 | 4573.00 | -0.69% | 10,539 |
| 2026-09-10 | 4693.00 | 4738.90 | 4570.10 | 4604.80 | -1.89% | 20,067 |
| 2026-09-09 | 4760.00 | 4825.00 | 4667.70 | 4693.50 | -1.02% | 19,820 |
| 2026-09-08 | 4754.00 | 4769.90 | 4692.30 | 4741.70 | +0.24% | 10,123 |
| 2026-09-07 | 4840.00 | 4849.80 | 4713.50 | 4730.30 | -2.36% | 21,053 |
| 2026-09-04 | 4888.00 | 4888.00 | 4830.00 | 4844.70 | -0.04% | 11,320 |
| 2026-09-03 | 4889.50 | 4923.20 | 4808.00 | 4846.40 | -0.76% | 30,432 |
| 2026-09-02 | 4761.50 | 4955.00 | 4738.80 | 4883.50 | +1.87% | 78,135 |
| 2026-09-01 | 4845.00 | 4847.40 | 4722.50 | 4794.00 | -1.12% | 17,247 |
| 2026-08-31 | 4871.10 | 4934.90 | 4787.30 | 4848.50 | -0.24% | 54,154 |
| 2026-08-28 | 4609.00 | 4899.00 | 4609.00 | 4860.20 | +5.44% | 123,159 |
| 2026-08-27 | 4581.00 | 4648.30 | 4560.00 | 4609.40 | +0.71% | 14,940 |
| 2026-08-26 | 4594.00 | 4675.00 | 4561.00 | 4576.70 | -0.38% | 17,490 |
| 2026-08-25 | 4660.00 | 4694.30 | 4571.00 | 4594.00 | -1.27% | 20,758 |
| 2026-08-24 | 4680.00 | 4720.00 | 4596.10 | 4653.30 | -0.16% | 12,712 |
| 2026-08-21 | 4700.00 | 4700.00 | 4615.60 | 4660.60 | -0.96% | 16,763 |
| 2026-08-20 | 4688.00 | 4714.00 | 4641.10 | 4705.60 | +1.38% | 19,418 |
| 2026-08-19 | 4739.90 | 4748.00 | 4628.00 | 4641.40 | -1.06% | 30,593 |
| 2026-08-18 | 4477.30 | 4725.00 | 4477.30 | 4691.00 | +4.78% | 47,469 |
| 2026-08-17 | 4650.00 | 4651.90 | 4418.80 | 4477.20 | -2.85% | 92,939 |
| 2026-08-14 | 4599.00 | 4768.70 | 4552.60 | 4608.70 | +0.05% | 127,789 |
| 2026-08-13 | 4292.00 | 4640.00 | 4220.00 | 4606.40 | +7.32% | 163,507 |
| 2026-08-12 | 4305.00 | 4340.00 | 4275.00 | 4292.20 | -0.40% | 4,191 |
| 2026-08-11 | 4270.00 | 4319.90 | 4252.30 | 4309.40 | +0.88% | 6,020 |
| 2026-08-10 | 4322.40 | 4330.20 | 4255.00 | 4271.90 | -1.17% | 38,447 |
| 2026-08-07 | 4337.00 | 4375.00 | 4308.00 | 4322.40 | -0.36% | 2,755 |
| 2026-08-06 | 4275.60 | 4370.80 | 4275.60 | 4337.90 | +0.77% | 3,173 |
| 2026-08-05 | 4401.40 | 4439.90 | 4265.10 | 4304.70 | -2.20% | 15,263 |
| 2026-08-04 | 4325.00 | 4449.60 | 4305.60 | 4401.40 | +1.72% | 6,249 |
| 2026-08-03 | 4335.60 | 4418.20 | 4290.00 | 4327.00 | -0.20% | 7,602 |
| 2026-07-31 | 4277.70 | 4372.00 | 4260.70 | 4335.60 | +1.35% | 48,440 |
| 2026-07-30 | 4256.40 | 4304.90 | 4245.20 | 4277.70 | -0.17% | 3,401 |
| 2026-07-29 | 4230.40 | 4323.20 | 4230.40 | 4285.00 | +0.71% | 4,114 |
| 2026-07-28 | 4397.50 | 4397.50 | 4239.30 | 4255.00 | -2.83% | 5,287 |
| 2026-07-27 | 4374.00 | 4442.00 | 4323.10 | 4378.90 | +0.56% | 31,797 |
| 2026-07-24 | 4378.00 | 4405.50 | 4320.00 | 4354.30 | -0.56% | 13,370 |
| 2026-07-23 | 4567.50 | 4585.90 | 4336.50 | 4378.90 | -3.56% | 11,253 |
| 2026-07-22 | 4546.60 | 4573.70 | 4500.10 | 4540.40 | +0.26% | 7,786 |
| 2026-07-21 | 4562.90 | 4593.80 | 4510.00 | 4528.50 | -0.75% | 4,889 |
| 2026-07-20 | 4571.20 | 4616.70 | 4549.60 | 4562.90 | -0.18% | 8,244 |
| 2026-07-17 | 4662.00 | 4713.00 | 4550.00 | 4571.20 | -2.26% | 40,789 |
| 2026-07-16 | 4450.00 | 4719.90 | 4415.50 | 4676.90 | +5.58% | 37,603 |
| 2026-07-15 | 4391.80 | 4443.90 | 4360.00 | 4429.80 | +0.87% | 8,814 |
| 2026-07-14 | 4440.00 | 4440.00 | 4368.30 | 4391.80 | -1.18% | 4,743 |
| 2026-07-13 | 4452.00 | 4479.80 | 4326.80 | 4444.40 | -0.17% | 7,631 |
| 2026-07-10 | 4354.50 | 4512.20 | 4354.50 | 4452.00 | +2.24% | 15,400 |
| 2026-07-09 | 4366.60 | 4428.70 | 4335.00 | 4354.50 | -0.13% | 7,367 |
| 2026-07-08 | 4350.10 | 4410.00 | 4319.50 | 4360.30 | +0.23% | 14,377 |
| 2026-07-07 | 4453.80 | 4476.00 | 4337.70 | 4350.50 | -2.32% | 16,906 |
| 2026-07-06 | 4366.00 | 4492.30 | 4338.10 | 4453.80 | +2.55% | 10,675 |
| 2026-07-03 | 4469.00 | 4470.60 | 4325.00 | 4343.00 | -2.82% | 6,188 |
| 2026-07-02 | 4528.90 | 4533.00 | 4427.50 | 4469.10 | -0.60% | 27,716 |
| 2026-07-01 | 4499.60 | 4592.00 | 4458.70 | 4495.90 | -0.11% | 8,267 |
| 2026-06-30 | 4472.00 | 4524.00 | 4450.00 | 4500.80 | +0.73% | 5,128 |
| 2026-06-29 | 4522.60 | 4532.40 | 4448.00 | 4468.20 | -0.48% | 6,580 |
| 2026-06-25 | 4580.00 | 4595.60 | 4454.00 | 4489.80 | -2.00% | 13,613 |
| 2026-06-24 | 4655.50 | 4712.50 | 4543.70 | 4581.60 | -1.59% | 37,739 |
| 2026-06-23 | 4678.00 | 4734.00 | 4608.20 | 4655.50 | -0.85% | 8,427 |
| 2026-06-22 | 4664.00 | 4730.00 | 4605.10 | 4695.20 | +1.82% | 20,123 |
| 2026-06-19 | 4744.00 | 4756.20 | 4555.80 | 4611.30 | -2.18% | 21,389 |
| 2026-06-18 | 4498.80 | 4730.00 | 4493.90 | 4714.10 | +4.79% | 53,054 |
| 2026-06-17 | 4470.00 | 4525.00 | 4445.70 | 4498.80 | +1.41% | 12,750 |
| 2026-06-16 | 4340.00 | 4480.30 | 4315.70 | 4436.20 | +2.55% | 28,879 |
| 2026-06-15 | 4155.00 | 4350.00 | 4150.00 | 4326.10 | +4.37% | 37,192 |
| 2026-06-12 | 4012.30 | 4155.90 | 4012.30 | 4145.10 | +3.60% | 20,615 |
| 2026-06-11 | 3921.00 | 4025.60 | 3881.30 | 4001.00 | +2.02% | 63,952 |
| 2026-06-10 | 3946.90 | 3979.20 | 3900.00 | 3921.60 | -0.86% | 40,328 |
| 2026-06-09 | 3949.90 | 3970.00 | 3905.00 | 3955.50 | +1.08% | 31,263 |
| 2026-06-08 | 3940.00 | 4025.00 | 3885.40 | 3913.30 | -1.19% | 53,753 |
| 2026-06-05 | 3889.90 | 3984.10 | 3868.60 | 3960.60 | +2.73% | 35,168 |
| 2026-06-04 | 3755.00 | 3872.90 | 3751.70 | 3855.20 | +2.73% | 20,770 |
| 2026-06-03 | 3753.60 | 3772.00 | 3700.00 | 3752.90 | +0.65% | 24,396 |
| 2026-06-02 | 3868.50 | 3868.50 | 3702.00 | 3728.70 | -3.58% | 57,758 |
| 2026-06-01 | 4200.00 | 4200.00 | 3816.70 | 3867.20 | -11.14% | 124,861 |
| 2026-05-29 | 4488.00 | 4536.10 | 4316.10 | 4352.00 | -1.97% | 19,771 |
| 2026-05-27 | 4336.00 | 4450.30 | 4336.00 | 4439.60 | +2.09% | 9,440 |
| 2026-05-26 | 4332.10 | 4389.10 | 4330.00 | 4348.90 | +0.40% | 6,695 |
| 2026-05-25 | 4477.00 | 4515.00 | 4316.80 | 4331.40 | -3.25% | 24,706 |
| 2026-05-22 | 4448.00 | 4529.90 | 4425.00 | 4477.10 | +0.65% | 11,216 |
| 2026-05-21 | 4440.80 | 4493.90 | 4436.10 | 4448.00 | +0.39% | 29,416 |
| 2026-05-20 | 4336.50 | 4500.00 | 4323.90 | 4430.80 | +0.97% | 43,111 |
| 2026-05-19 | 4355.00 | 4484.60 | 4352.70 | 4388.30 | +0.57% | 8,257 |
| 2026-05-18 | 4390.00 | 4398.20 | 4287.30 | 4363.40 | -0.80% | 21,906 |
| 2026-05-15 | 4325.00 | 4444.00 | 4260.10 | 4398.70 | +1.69% | 8,094 |
| 2026-05-14 | 4260.10 | 4349.90 | 4220.00 | 4325.40 | +1.53% | 28,446 |
| 2026-05-13 | 4293.60 | 4365.00 | 4246.70 | 4260.30 | -0.78% | 8,334 |
| 2026-05-12 | 4485.00 | 4604.90 | 4278.90 | 4293.60 | -3.12% | 13,896 |
| 2026-05-11 | 4575.30 | 4575.30 | 4410.90 | 4432.00 | -3.13% | 26,419 |
| 2026-05-08 | 4565.00 | 4605.00 | 4459.70 | 4575.30 | +0.36% | 27,083 |
| 2026-05-07 | 4405.10 | 4570.00 | 4384.10 | 4558.80 | +3.73% | 48,142 |
| 2026-05-06 | 4302.90 | 4425.80 | 4256.50 | 4394.90 | +2.27% | 14,285 |
| 2026-05-05 | 4312.20 | 4350.00 | 4257.90 | 4297.40 | -1.12% | 11,423 |
| 2026-05-04 | 4417.70 | 4440.00 | 4303.20 | 4345.90 | -1.63% | 16,106 |
| 2026-04-30 | 4310.40 | 4458.00 | 4274.30 | 4417.70 | +2.49% | 52,493 |
| 2026-04-29 | 4255.00 | 4328.00 | 4195.20 | 4310.40 | +1.55% | 142,787 |
| 2026-04-28 | 4212.60 | 4270.30 | 4192.60 | 4244.40 | +0.24% | 14,540 |
| 2026-04-27 | 4239.00 | 4354.20 | 4222.60 | 4234.20 | +0.43% | 23,791 |
| 2026-04-24 | 4199.90 | 4249.90 | 4136.10 | 4216.00 | +0.66% | 49,149 |
| 2026-04-23 | 4224.00 | 4236.90 | 4135.00 | 4188.20 | -0.04% | 17,015 |
| 2026-04-22 | 4075.10 | 4275.00 | 4044.10 | 4190.00 | +2.79% | 36,436 |
| 2026-04-21 | 4149.00 | 4155.50 | 4060.50 | 4076.30 | -1.74% | 11,096 |
| 2026-04-20 | 4080.00 | 4172.00 | 4060.50 | 4148.60 | +1.20% | 12,197 |
| 2026-04-17 | 4087.00 | 4200.00 | 4078.30 | 4099.60 | +0.31% | 20,081 |
| 2026-04-16 | 4099.80 | 4143.00 | 4045.00 | 4087.10 | +0.58% | 17,302 |
| 2026-04-15 | 3945.80 | 4072.00 | 3945.80 | 4063.70 | +2.99% | 11,608 |
| 2026-04-13 | 3832.60 | 4000.00 | 3813.60 | 3945.80 | +1.48% | 21,342 |
| 2026-04-10 | 3842.00 | 3906.90 | 3801.60 | 3888.20 | +2.39% | 7,871 |
| 2026-04-09 | 3800.00 | 3894.80 | 3786.20 | 3797.60 | -0.07% | 11,310 |
| 2026-04-08 | 3765.00 | 3821.90 | 3750.00 | 3800.40 | +2.26% | 9,374 |
| 2026-04-07 | 3690.00 | 3750.00 | 3690.00 | 3716.50 | +0.67% | 11,785 |
| 2026-04-06 | 3632.00 | 3705.00 | 3620.80 | 3691.70 | +1.17% | 6,260 |
| 2026-04-02 | 3622.00 | 3678.30 | 3564.80 | 3649.00 | +0.44% | 11,053 |
| 2026-04-01 | 3527.00 | 3690.90 | 3526.00 | 3633.10 | +4.14% | 11,905 |
| 2026-03-30 | 3477.10 | 3543.70 | 3472.00 | 3488.80 | -1.62% | 18,629 |
| 2026-03-27 | 3605.60 | 3630.00 | 3497.00 | 3546.20 | -2.39% | 49,405 |
| 2026-03-25 | 3565.00 | 3719.90 | 3565.00 | 3633.20 | +1.98% | 9,955 |
| 2026-03-24 | 3555.50 | 3632.60 | 3510.00 | 3562.70 | +0.70% | 12,650 |
| 2026-03-23 | 3640.00 | 3654.10 | 3466.00 | 3537.80 | -3.01% | 16,508 |
| 2026-03-20 | 3591.10 | 3690.00 | 3591.10 | 3647.50 | +1.66% | 8,255 |
| 2026-03-19 | 3632.60 | 3677.40 | 3576.20 | 3587.90 | -2.84% | 5,214 |
| 2026-03-18 | 3621.00 | 3739.90 | 3620.00 | 3692.90 | +1.97% | 7,072 |
| 2026-03-17 | 3649.80 | 3691.90 | 3570.00 | 3621.40 | -0.72% | 5,687 |
| 2026-03-16 | 3655.00 | 3725.90 | 3564.10 | 3647.60 | -0.91% | 13,383 |
| 2026-03-13 | 3780.00 | 3787.30 | 3670.00 | 3681.00 | -3.39% | 10,845 |
| 2026-03-12 | 3860.00 | 3860.00 | 3780.10 | 3810.00 | -1.46% | 8,764 |
| 2026-03-11 | 3886.10 | 3979.10 | 3855.00 | 3866.40 | -0.51% | 5,250 |
| 2026-03-10 | 3915.90 | 3941.80 | 3833.10 | 3886.10 | +0.33% | 8,415 |
| 2026-03-09 | 3840.00 | 3941.00 | 3702.70 | 3873.40 | -0.07% | 12,552 |
| 2026-03-06 | 3805.00 | 3926.80 | 3796.20 | 3876.20 | +1.83% | 12,529 |
| 2026-03-05 | 3792.00 | 3829.90 | 3777.30 | 3806.60 | +0.39% | 5,865 |
| 2026-03-04 | 3900.00 | 3900.00 | 3773.00 | 3792.00 | -3.31% | 10,204 |
| 2026-03-02 | 3869.10 | 4006.40 | 3850.10 | 3921.70 | -2.11% | 15,788 |
| 2026-02-27 | 4040.10 | 4060.00 | 3960.00 | 4006.40 | -1.08% | 43,891 |
| 2026-02-26 | 3956.40 | 4166.90 | 3949.20 | 4050.00 | +2.37% | 29,728 |
| 2026-02-25 | 3959.00 | 3986.80 | 3934.20 | 3956.40 | +0.04% | 8,046 |
| 2026-02-24 | 3988.00 | 4076.40 | 3925.10 | 3955.00 | -0.83% | 21,390 |
| 2026-02-23 | 3843.40 | 4000.00 | 3843.40 | 3988.00 | +3.76% | 26,674 |
| 2026-02-20 | 3830.00 | 3869.80 | 3823.60 | 3843.40 | -0.04% | 14,604 |
| 2026-02-19 | 3847.50 | 3892.00 | 3828.00 | 3844.80 | -0.05% | 9,549 |
| 2026-02-18 | 3829.90 | 3920.00 | 3829.90 | 3846.80 | +0.44% | 23,907 |
| 2026-02-17 | 3840.00 | 3921.80 | 3813.10 | 3829.90 | -0.65% | 13,425 |
| 2026-02-16 | 3724.90 | 3950.00 | 3708.30 | 3854.80 | +3.52% | 55,056 |
| 2026-02-13 | 3660.00 | 3849.90 | 3606.40 | 3723.70 | +5.20% | 187,183 |
| 2026-02-12 | 3586.00 | 3586.00 | 3499.00 | 3539.70 | -1.30% | 4,924 |
| 2026-02-11 | 3600.00 | 3628.60 | 3565.00 | 3586.50 | -0.45% | 4,343 |
| 2026-02-10 | 3497.00 | 3632.00 | 3497.00 | 3602.70 | +3.02% | 14,249 |
| 2026-02-09 | 3458.00 | 3520.00 | 3450.60 | 3497.00 | +1.13% | 5,048 |
| 2026-02-06 | 3490.50 | 3490.50 | 3435.00 | 3458.00 | -0.93% | 2,989 |
| 2026-02-05 | 3498.60 | 3534.00 | 3456.10 | 3490.50 | -0.23% | 5,047 |
| 2026-02-04 | 3468.60 | 3514.00 | 3445.70 | 3498.60 | +0.86% | 4,781 |
| 2026-02-03 | 3420.00 | 3475.00 | 3402.50 | 3468.60 | +3.45% | 8,388 |
| 2026-02-02 | 3352.60 | 3367.50 | 3301.00 | 3352.90 | +0.29% | 5,900 |
| 2026-01-30 | 3201.00 | 3356.90 | 3179.70 | 3343.20 | +4.02% | 10,503 |
| 2026-01-29 | 3220.00 | 3233.90 | 3180.00 | 3214.10 | +0.27% | 3,804 |
| 2026-01-28 | 3194.00 | 3220.00 | 3151.00 | 3205.60 | +1.67% | 5,071 |
| 2026-01-27 | 3153.00 | 3180.00 | 3089.00 | 3153.10 | +0.17% | 8,854 |
| 2026-01-23 | 3128.10 | 3215.00 | 3121.80 | 3147.60 | +0.61% | 10,866 |
| 2026-01-22 | 3130.00 | 3185.20 | 3082.60 | 3128.60 | +0.14% | 26,912 |
| 2026-01-21 | 3152.60 | 3180.00 | 3063.30 | 3124.30 | -1.76% | 10,817 |
| 2026-01-20 | 3216.70 | 3216.80 | 3144.60 | 3180.30 | -1.40% | 10,097 |
| 2026-01-19 | 3240.00 | 3258.10 | 3203.00 | 3225.60 | -0.44% | 8,978 |
| 2026-01-16 | 3218.50 | 3267.50 | 3192.60 | 3240.00 | +0.67% | 12,372 |
| 2026-01-15 | 3218.50 | 3218.50 | 3218.50 | 3218.50 | +0.00% | 0 |
| 2026-01-14 | 3199.90 | 3255.00 | 3153.00 | 3218.50 | +0.57% | 19,628 |
| 2026-01-13 | 3246.00 | 3263.30 | 3169.40 | 3200.10 | -1.44% | 20,666 |
| 2026-01-12 | 3297.00 | 3297.00 | 3219.30 | 3246.90 | -1.60% | 14,455 |
| 2026-01-09 | 3315.20 | 3322.00 | 3285.00 | 3299.60 | -0.70% | 37,268 |
| 2026-01-08 | 3390.00 | 3400.00 | 3292.00 | 3322.80 | -2.12% | 10,714 |
| 2026-01-07 | 3422.10 | 3431.50 | 3380.10 | 3394.70 | -1.23% | 5,783 |
| 2026-01-06 | 3458.90 | 3498.00 | 3395.00 | 3437.10 | -0.65% | 11,545 |
| 2026-01-05 | 3507.00 | 3547.00 | 3441.70 | 3459.50 | -1.36% | 13,959 |
| 2026-01-02 | 3485.60 | 3533.90 | 3453.50 | 3507.20 | +0.62% | 10,495 |
| 2026-01-01 | 3471.00 | 3496.40 | 3448.50 | 3485.60 | -0.33% | 3,794 |
| 2025-12-31 | 3358.00 | 3535.00 | 3355.00 | 3497.00 | +4.13% | 12,378 |
| 2025-12-30 | 3354.80 | 3369.20 | 3340.50 | 3358.30 | +0.11% | 5,128 |
| 2025-12-29 | 3360.00 | 3390.00 | 3336.00 | 3354.70 | -0.48% | 9,125 |
| 2025-12-26 | 3393.40 | 3393.40 | 3345.30 | 3370.80 | -0.32% | 10,229 |
| 2025-12-24 | 3416.90 | 3441.20 | 3371.00 | 3381.70 | -1.03% | 5,597 |
| 2025-12-23 | 3402.00 | 3471.90 | 3402.00 | 3416.90 | +0.15% | 7,860 |
| 2025-12-22 | 3414.60 | 3441.90 | 3382.50 | 3411.70 | -0.08% | 12,394 |
| 2025-12-19 | 3405.00 | 3442.00 | 3374.70 | 3414.60 | +0.28% | 12,924 |
| 2025-12-18 | 3437.90 | 3469.10 | 3381.00 | 3405.00 | -0.96% | 4,993 |
| 2025-12-17 | 3518.10 | 3520.40 | 3422.00 | 3438.00 | -2.54% | 7,596 |
| 2025-12-16 | 3552.00 | 3555.10 | 3512.70 | 3527.60 | -1.02% | 9,681 |
| 2025-12-15 | 3570.10 | 3599.00 | 3542.00 | 3564.10 | -0.24% | 4,571 |
| 2025-12-12 | 3549.00 | 3636.00 | 3541.20 | 3572.80 | +0.67% | 7,319 |
| 2025-12-11 | 3579.60 | 3579.60 | 3521.00 | 3549.00 | -0.85% | 7,603 |
| 2025-12-10 | 3587.00 | 3620.00 | 3552.70 | 3579.60 | -0.21% | 4,429 |
| 2025-12-09 | 3589.40 | 3605.00 | 3561.00 | 3587.00 | -0.57% | 6,739 |
| 2025-12-08 | 3618.40 | 3628.00 | 3573.30 | 3607.40 | -0.85% | 10,158 |
| 2025-12-05 | 3682.50 | 3682.50 | 3583.00 | 3638.40 | -1.20% | 8,006 |
| 2025-12-04 | 3625.00 | 3699.00 | 3600.00 | 3682.70 | +1.49% | 5,703 |
| 2025-12-03 | 3724.40 | 3738.10 | 3555.00 | 3628.60 | -2.57% | 23,892 |
| 2025-12-02 | 3745.00 | 3745.00 | 3685.00 | 3724.40 | +0.12% | 5,683 |
| 2025-12-01 | 3737.20 | 3750.00 | 3666.90 | 3720.00 | -0.36% | 12,024 |
| 2025-11-28 | 3780.10 | 3791.90 | 3720.00 | 3733.50 | -1.56% | 7,952 |
| 2025-11-27 | 3802.60 | 3817.00 | 3772.00 | 3792.80 | -0.59% | 10,010 |
| 2025-11-26 | 3837.40 | 3858.00 | 3789.50 | 3815.50 | -0.89% | 12,072 |
| 2025-11-25 | 3825.00 | 3855.00 | 3770.50 | 3849.90 | -1.76% | 14,471 |
| 2025-11-24 | 3885.70 | 3958.00 | 3859.10 | 3918.70 | +0.85% | 32,725 |
| 2025-11-21 | 3893.00 | 3914.00 | 3851.10 | 3885.70 | -0.09% | 14,088 |
| 2025-11-20 | 3880.00 | 3918.00 | 3871.30 | 3889.10 | +0.79% | 14,894 |
| 2025-11-19 | 3860.00 | 3870.60 | 3815.00 | 3858.50 | +0.81% | 8,958 |
| 2025-11-18 | 3876.00 | 3933.30 | 3813.00 | 3827.60 | -0.92% | 10,872 |
| 2025-11-17 | 3845.00 | 3919.90 | 3825.80 | 3863.30 | +1.56% | 20,331 |
| 2025-11-14 | 3749.00 | 3831.00 | 3730.10 | 3804.00 | +1.46% | 17,280 |
| 2025-11-13 | 3721.70 | 3779.70 | 3721.70 | 3749.40 | +1.01% | 6,518 |
| 2025-11-12 | 3730.00 | 3788.00 | 3700.00 | 3711.80 | -0.55% | 10,947 |
| 2025-11-11 | 3807.30 | 3826.80 | 3720.30 | 3732.40 | -1.97% | 9,661 |
| 2025-11-10 | 3725.00 | 3843.00 | 3725.00 | 3807.30 | +1.26% | 8,372 |
| 2025-11-07 | 3738.80 | 3801.90 | 3701.30 | 3760.10 | +0.07% | 6,298 |
| 2025-11-06 | 3769.00 | 3798.80 | 3733.00 | 3757.50 | -1.11% | 6,871 |
| 2025-11-04 | 3779.40 | 3819.30 | 3769.90 | 3799.80 | +0.54% | 8,371 |
| 2025-11-03 | 3821.00 | 3847.10 | 3748.10 | 3779.40 | -1.10% | 9,840 |
| 2025-10-31 | 3868.70 | 3895.00 | 3807.10 | 3821.50 | -1.37% | 3,459 |
| 2025-10-30 | 3890.10 | 3907.50 | 3867.30 | 3874.60 | -0.44% | 2,324 |
| 2025-10-29 | 3901.50 | 3935.70 | 3880.00 | 3891.90 | -0.25% | 4,361 |
| 2025-10-28 | 3946.20 | 3958.10 | 3884.40 | 3901.50 | -1.13% | 5,230 |
| 2025-10-27 | 3993.00 | 3997.90 | 3930.20 | 3946.20 | -0.40% | 3,994 |
| 2025-10-24 | 4000.00 | 4039.90 | 3946.60 | 3962.20 | -0.94% | 5,762 |
| 2025-10-23 | 3925.20 | 4035.00 | 3864.90 | 3999.90 | +1.88% | 12,982 |
| 2025-10-21 | 3899.40 | 3945.00 | 3850.00 | 3926.20 | +0.69% | 2,488 |
| 2025-10-20 | 3726.50 | 3986.70 | 3678.20 | 3899.40 | +4.64% | 22,937 |
| 2025-10-17 | 3785.50 | 3790.10 | 3721.00 | 3726.50 | -1.28% | 5,711 |
| 2025-10-16 | 3780.10 | 3808.90 | 3752.10 | 3775.00 | -0.35% | 7,278 |
| 2025-10-15 | 3851.40 | 3883.00 | 3751.00 | 3788.40 | -1.53% | 31,012 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+13.87%). 가장 약한 달: 1월 (-7.48%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
INGERRAND.NS (INGERRAND.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 4115.30. Closelook 데이터 레이크의 일별 가격 기록 기준.
INGERRAND.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4955.00, 최저 3063.30 (2026-10-19 기준).
INGERRAND.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 INGERRAND.NS의 가장 강한 달은 4월(평균 +13.87%), 가장 약한 달은 1월(평균 -7.48%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.