IGM Financial Inc.

IGM
🏛️ 미국 →
36.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.42 26.42 26.42 26.42 0.0M
2023-12-28 27.17 27.17 26.63 26.63 0.0M
2023-12-27 27.35 27.35 27.35 27.35 0.0M
2023-12-22 26.61 26.78 26.61 26.78 0.0M
2023-12-21 26.57 26.63 26.57 26.61 0.0M
2023-12-20 27.07 27.07 26.85 26.85 0.0M
2023-12-19 26.75 26.91 26.75 26.90 0.0M
2023-12-18 26.62 26.62 26.51 26.51 0.0M
2023-12-15 24.83 26.32 24.83 26.24 0.0M
2023-12-14 26.36 26.36 26.36 26.36 0.0M
2023-12-13 25.36 25.87 25.32 25.87 0.0M
2023-12-12 25.16 25.19 25.08 25.08 0.0M
2023-12-11 24.41 25.36 24.41 25.30 0.1M
2023-12-08 25.27 25.48 25.27 25.48 0.0M
2023-12-07 25.19 25.30 25.19 25.30 0.0M
2023-12-06 23.71 25.33 23.71 25.33 0.0M
2023-12-05 25.17 25.17 25.07 25.07 0.0M
2023-12-04 25.19 25.19 25.19 25.19 0.0M
2023-12-01 25.31 25.31 25.31 25.31 0.0M
2023-11-30 24.60 24.60 24.60 24.60 0.0M
2023-11-29 24.64 24.64 24.64 24.64 0.0M
2023-11-28 24.60 24.61 24.60 24.61 0.0M
2023-11-27 24.38 24.40 24.38 24.40 0.0M
2023-11-21 24.34 24.34 24.14 24.19 0.0M
2023-11-20 24.45 24.65 24.35 24.53 0.0M
2023-11-17 24.59 24.71 24.59 24.66 0.0M
2023-11-16 24.21 24.21 24.17 24.19 0.0M
2023-11-15 24.17 24.23 24.17 24.23 0.0M
2023-11-14 24.23 24.23 24.23 24.23 0.0M
2023-11-13 23.23 23.55 23.18 23.18 0.0M
2023-11-10 23.39 23.76 23.37 23.49 0.0M
2023-11-09 24.20 24.20 23.37 23.59 0.1M
2023-11-08 23.74 23.74 23.72 23.72 0.0M
2023-11-07 23.94 24.03 23.79 24.03 0.0M
2023-11-06 23.62 24.43 23.62 24.43 0.0M
2023-11-02 23.10 23.91 23.10 23.88 0.0M
2023-11-01 22.47 22.53 22.47 22.53 0.0M
2023-10-31 22.55 22.55 22.34 22.45 0.0M
2023-10-30 22.44 22.50 22.44 22.50 0.0M
2023-10-27 22.14 22.14 22.14 22.14 0.0M
2023-10-25 22.32 22.32 22.21 22.22 0.0M
2023-10-24 22.82 22.82 22.82 22.82 0.0M
2023-10-23 23.29 23.29 23.28 23.28 0.0M
2023-10-19 23.48 23.50 23.30 23.47 0.0M
2023-10-18 23.60 23.60 23.60 23.60 0.0M
2023-10-17 24.63 24.66 24.58 24.64 0.0M
2023-10-16 24.53 24.63 24.44 24.51 0.0M
2023-10-13 24.45 24.45 24.45 24.45 0.0M
2023-10-11 25.28 25.28 25.17 25.17 0.0M
2023-10-10 25.17 25.26 25.07 25.08 0.0M
2023-10-09 23.87 24.57 22.84 24.57 0.0M
2023-10-06 24.58 24.63 24.58 24.63 0.0M
2023-10-03 24.68 24.68 24.33 24.33 0.0M
2023-09-29 26.07 26.07 26.07 26.07 0.0M
2023-09-28 26.07 26.07 25.93 25.94 0.0M
2023-09-27 26.86 26.86 26.86 26.86 0.0M
2023-09-26 27.27 27.27 27.21 27.21 0.0M
2023-09-25 27.48 27.74 27.48 27.57 0.0M
2023-09-21 27.67 27.70 27.67 27.70 0.0M
2023-09-19 28.07 28.07 28.07 28.07 0.0M
2023-09-18 28.26 28.26 28.02 28.02 0.0M
2023-09-15 28.12 28.12 28.08 28.08 0.0M
2023-09-14 28.15 28.15 28.15 28.15 0.0M
2023-09-13 27.61 27.89 27.45 27.48 0.0M
2023-09-12 27.70 27.70 27.70 27.70 0.0M
2023-09-11 27.81 27.81 27.73 27.73 0.0M
2023-09-08 27.48 27.48 27.48 27.48 0.0M
2023-09-07 27.66 27.66 27.43 27.43 0.0M
2023-09-06 27.43 27.43 27.43 27.43 0.0M
2023-09-05 28.29 28.29 28.29 28.29 0.0M
2023-08-31 28.59 28.59 28.54 28.54 0.1M
2023-08-30 27.43 28.78 27.43 28.64 0.0M
2023-08-29 28.54 28.54 28.54 28.54 0.0M
2023-08-28 28.19 28.19 28.19 28.19 0.0M
2023-08-24 28.04 28.24 28.04 28.24 0.0M
2023-08-23 28.54 28.54 27.98 27.99 0.0M
2023-08-22 27.83 28.19 27.83 28.19 0.0M
2023-08-16 28.42 28.42 28.36 28.41 0.0M
2023-08-15 28.53 28.53 28.08 28.08 0.0M
2023-08-14 28.90 28.92 28.90 28.92 0.0M
2023-08-11 29.19 29.19 29.19 29.19 0.0M
2023-08-10 29.14 29.15 29.04 29.15 0.0M
2023-08-09 28.46 28.57 28.46 28.57 0.0M
2023-08-08 28.25 28.64 28.25 28.64 0.0M
2023-08-03 28.43 28.43 28.43 28.43 0.0M
2023-08-02 30.39 30.39 30.21 30.21 0.0M
2023-08-01 30.84 31.26 30.84 31.13 0.0M
2023-07-31 31.46 31.46 31.25 31.25 0.0M
2023-07-28 31.16 31.16 30.94 30.95 0.0M
2023-07-27 31.53 31.53 31.51 31.51 0.0M
2023-07-26 31.39 31.40 31.39 31.40 0.0M
2023-07-21 31.55 31.56 31.55 31.56 0.0M
2023-07-18 31.40 31.40 31.40 31.40 0.0M
2023-07-17 31.17 31.17 31.00 31.00 0.0M
2023-07-13 31.05 31.05 31.05 31.05 0.0M
2023-07-12 30.49 30.50 30.49 30.50 0.0M
2023-07-10 30.44 30.44 30.10 30.10 0.0M
2023-07-05 30.24 30.24 30.24 30.24 0.0M
2023-07-03 31.05 31.05 28.69 28.69 0.0M
2023-06-30 30.38 30.38 30.35 30.35 0.0M
2023-06-29 29.96 30.26 29.96 30.26 0.0M
2023-06-28 30.23 30.23 30.23 30.23 0.0M
2023-06-27 30.38 30.59 30.38 30.59 0.0M
2023-06-26 29.86 30.06 29.86 29.90 0.0M
2023-06-23 30.09 30.09 29.79 29.79 0.0M
2023-06-22 30.46 30.46 30.46 30.46 0.0M
2023-06-20 30.42 30.42 30.42 30.42 0.0M
2023-06-16 31.07 31.07 31.07 31.07 0.0M
2023-06-15 30.90 30.90 30.90 30.90 0.0M
2023-06-14 30.49 30.80 30.49 30.80 0.0M
2023-06-13 30.45 30.45 30.42 30.42 0.0M
2023-06-09 29.67 29.67 29.67 29.67 0.0M
2023-06-08 29.67 29.71 29.67 29.71 0.0M
2023-06-07 29.83 29.83 29.83 29.83 0.0M
2023-06-06 30.00 30.00 29.97 29.97 0.0M
2023-06-05 29.85 29.85 29.85 29.85 0.0M
2023-06-02 29.49 29.49 29.49 29.49 0.0M
2023-05-31 28.48 28.48 28.48 28.48 0.1M
2023-05-24 28.47 28.49 28.47 28.49 0.0M
2023-05-23 28.96 28.96 28.76 28.76 0.0M
2023-05-22 28.68 28.68 28.68 28.68 0.0M
2023-05-19 28.72 28.95 28.72 28.95 0.0M
2023-05-17 29.03 29.25 29.03 29.09 0.0M
2023-05-16 28.99 28.99 28.99 28.99 0.0M
2023-05-12 27.81 28.97 27.81 28.90 0.0M
2023-05-11 29.23 29.23 29.23 29.23 0.0M
2023-05-08 28.93 29.22 28.93 29.22 0.0M
2023-05-05 28.85 28.85 28.85 28.85 0.0M
2023-05-04 29.42 29.42 29.21 29.21 0.0M
2023-05-03 30.04 30.15 30.04 30.09 0.0M
2023-05-02 29.88 29.88 29.88 29.88 0.0M
2023-05-01 30.84 30.84 30.51 30.51 0.0M
2023-04-28 30.70 30.75 30.70 30.75 0.0M
2023-04-27 30.01 30.26 30.01 30.24 0.0M
2023-04-26 29.89 29.89 29.89 29.89 0.0M
2023-04-24 30.76 30.76 30.47 30.47 0.0M
2023-04-21 30.35 30.35 30.35 30.35 0.0M
2023-04-19 30.86 31.02 30.75 30.75 0.0M
2023-04-18 30.60 31.00 30.60 31.00 0.0M
2023-04-17 29.75 30.56 29.75 30.56 0.0M
2023-04-13 30.30 30.30 30.28 30.28 0.0M
2023-04-12 30.00 30.00 30.00 30.00 0.0M
2023-04-11 29.81 29.81 29.81 29.81 0.0M
2023-04-10 29.58 29.58 29.58 29.58 0.0M
2023-04-06 29.96 29.96 29.96 29.96 0.0M
2023-04-05 29.84 29.84 29.84 29.84 0.0M
2023-04-03 29.93 30.07 29.87 30.07 0.0M
2023-03-31 29.83 29.83 29.75 29.75 0.0M
2023-03-30 29.46 29.46 29.46 29.46 0.0M
2023-03-29 29.65 29.66 29.64 29.64 0.0M
2023-03-28 29.43 29.56 29.43 29.56 0.0M
2023-03-27 29.40 29.40 29.40 29.40 0.0M
2023-03-23 29.65 29.69 29.42 29.42 0.0M
2023-03-17 29.42 29.52 29.42 29.52 0.0M
2023-03-16 29.00 29.00 29.00 29.00 0.0M
2023-03-15 29.23 29.23 29.23 29.23 0.0M
2023-03-13 30.00 30.01 29.83 30.01 0.0M
2023-03-09 31.84 31.84 31.34 31.34 0.0M
2023-03-07 31.39 31.43 31.39 31.43 0.0M
2023-03-06 31.29 31.29 31.29 31.29 0.0M
2023-03-03 31.14 31.14 31.14 31.14 0.0M
2023-03-02 30.88 31.01 30.88 31.01 0.0M
2023-03-01 30.87 30.87 30.87 30.87 0.0M
2023-02-28 30.62 30.62 30.38 30.39 0.0M
2023-02-27 30.90 30.90 30.90 30.90 0.0M
2023-02-24 30.68 30.68 30.68 30.68 0.0M
2023-02-22 30.00 30.00 30.00 30.00 0.0M
2023-02-17 31.56 31.56 31.56 31.56 0.0M
2023-02-16 31.63 31.63 31.62 31.62 0.0M
2023-02-14 33.21 33.21 31.51 31.51 0.0M
2023-02-13 31.63 31.63 31.63 31.63 0.0M
2023-02-10 31.29 31.29 31.27 31.27 0.0M
2023-02-09 31.21 31.21 31.21 31.21 0.0M
2023-02-08 29.43 29.43 29.43 29.43 0.0M
2023-02-07 30.84 30.84 30.84 30.84 0.0M
2023-02-03 31.55 31.55 31.55 31.55 0.0M
2023-02-02 31.64 31.64 31.64 31.64 0.0M
2023-02-01 31.12 31.12 31.12 31.12 0.0M
2023-01-31 31.06 31.12 31.06 31.12 0.1M
2023-01-30 29.35 31.43 29.35 31.08 0.0M
2023-01-25 30.60 30.83 30.60 30.83 0.0M
2023-01-24 30.95 30.95 30.95 30.95 0.0M
2023-01-19 30.13 30.34 30.11 30.11 0.0M
2023-01-18 30.75 31.17 30.70 30.70 0.0M
2023-01-17 30.46 30.72 30.45 30.72 0.0M
2023-01-12 30.44 30.55 30.34 30.55 0.0M
2023-01-09 29.83 29.83 29.83 29.83 0.0M
2023-01-06 29.34 29.34 29.34 29.34 0.0M
2023-01-05 28.57 28.57 28.57 28.57 0.0M
2023-01-04 28.69 28.69 28.69 28.69 0.0M
2023-01-03 27.97 28.15 27.97 28.15 0.0M