Canadian General Investments

CGI
🏛️ 미국 →
33.70
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
2024-12-31 28.18 28.18 28.00 28.00 0.0M
2024-12-23 28.85 28.85 28.62 28.62 0.0M
2024-12-13 29.08 29.08 29.07 29.07 0.0M
2024-12-09 29.30 29.30 29.30 29.30 0.0M
2024-12-04 29.50 29.50 29.44 29.44 0.0M
2024-12-03 29.22 29.32 29.21 29.21 0.0M
2024-12-02 29.49 29.49 29.32 29.32 0.0M
2024-11-26 29.20 29.20 29.20 29.20 0.0M
2024-11-25 29.20 29.20 29.20 29.20 0.0M
2024-11-22 29.03 29.03 29.03 29.03 0.0M
2024-11-21 28.86 28.86 28.86 28.86 0.0M
2024-11-20 28.99 29.18 28.99 29.18 0.0M
2024-11-14 29.43 29.43 29.20 29.25 0.0M
2024-11-12 29.98 29.98 29.59 29.59 0.0M
2024-11-11 30.00 30.00 30.00 30.00 0.0M
2024-11-08 29.50 29.50 29.50 29.50 0.0M
2024-11-07 29.50 29.55 29.50 29.55 0.0M
2024-11-06 29.50 29.50 29.50 29.50 0.0M
2024-11-05 29.15 29.54 29.15 29.54 0.0M
2024-11-04 28.89 29.08 28.89 29.05 0.0M
2024-10-30 28.94 29.22 28.94 29.22 0.0M
2024-10-28 28.96 28.96 28.92 28.96 0.0M
2024-10-25 29.20 29.20 29.20 29.20 0.0M
2024-10-18 29.55 29.55 29.55 29.55 0.0M
2024-10-04 29.25 29.46 29.25 29.46 0.0M
2024-10-03 28.89 29.00 28.89 29.00 0.0M
2024-09-23 28.69 28.69 28.69 28.69 0.0M
2024-09-19 30.00 30.00 30.00 30.00 0.0M
2024-09-13 27.90 28.20 27.90 28.20 0.0M
2024-09-11 26.14 26.14 26.14 26.14 0.0M
2024-09-09 27.40 27.40 27.40 27.40 0.0M
2024-09-03 27.90 27.90 27.90 27.90 0.0M
2024-08-28 28.37 28.37 28.37 28.37 0.0M
2024-08-26 28.61 28.63 28.61 28.63 0.0M
2024-08-23 28.09 28.09 28.07 28.07 0.0M
2024-08-13 27.80 27.80 27.80 27.80 0.0M
2024-08-08 27.85 27.90 27.85 27.90 0.0M
2024-08-06 26.96 26.96 26.96 26.96 0.0M
2024-08-05 27.00 27.00 27.00 27.00 0.0M
2024-07-31 28.89 28.89 28.89 28.89 0.0M
2024-07-30 28.70 28.70 28.70 28.70 0.0M
2024-07-26 28.17 28.25 28.15 28.25 0.0M
2024-07-24 28.40 28.40 28.40 28.40 0.0M
2024-07-23 28.09 28.20 28.09 28.16 0.0M
2024-07-22 28.28 28.31 28.27 28.31 0.0M
2024-07-19 28.02 28.12 28.02 28.12 0.0M
2024-07-16 28.92 28.92 28.92 28.92 0.0M
2024-07-15 28.88 28.88 28.88 28.88 0.0M
2024-07-10 28.18 28.18 28.18 28.18 0.0M
2024-07-08 27.20 27.21 27.19 27.19 0.0M
2024-07-05 26.93 27.14 26.93 27.14 0.0M
2024-06-27 26.31 26.31 26.31 26.31 0.0M
2024-06-21 26.57 26.57 26.57 26.57 0.0M
2024-06-20 26.73 26.73 26.73 26.73 0.0M
2024-06-18 26.88 26.94 26.84 26.94 0.0M
2024-06-13 26.87 26.87 26.87 26.87 0.0M
2024-06-12 27.01 27.40 27.01 27.40 0.0M
2024-06-11 26.80 26.80 26.80 26.80 0.0M
2024-06-07 26.82 26.82 26.82 26.82 0.0M
2024-06-05 27.01 27.01 27.00 27.00 0.0M
2024-06-04 26.76 26.76 26.66 26.66 0.0M
2024-05-31 27.25 27.35 27.25 27.35 0.0M
2024-05-23 27.80 27.80 27.80 27.80 0.0M
2024-05-15 27.30 27.76 27.30 27.73 0.0M
2024-05-10 28.00 28.00 28.00 28.00 0.0M
2024-04-26 28.00 28.00 27.97 27.97 0.0M
2024-04-12 27.05 27.05 26.94 26.94 0.0M
2024-04-11 27.20 27.20 27.20 27.20 0.0M
2024-04-05 27.20 27.20 27.20 27.20 0.0M
2024-04-03 27.10 27.10 27.10 27.10 0.0M
2024-04-01 27.48 27.49 27.40 27.40 0.0M
2024-03-28 28.08 28.08 27.84 27.85 0.0M
2024-03-27 27.50 27.52 27.50 27.52 0.0M
2024-03-25 27.40 27.40 27.40 27.40 0.0M
2024-03-22 27.42 27.42 27.42 27.42 0.0M
2024-03-21 27.48 27.48 27.35 27.35 0.0M
2024-03-20 26.50 26.50 26.50 26.50 0.0M
2024-03-19 26.50 26.69 26.50 26.69 0.0M
2024-03-18 27.12 27.24 26.93 26.93 0.0M
2024-03-15 26.79 26.80 26.35 26.39 0.0M
2024-03-14 26.70 27.15 26.49 26.49 0.0M
2024-03-13 26.85 26.89 26.55 26.72 0.0M
2024-03-12 26.80 27.04 26.80 26.87 0.0M
2024-03-11 26.75 27.09 26.75 26.91 0.0M
2024-03-08 27.64 27.64 27.64 27.64 0.0M
2024-03-01 27.30 27.30 27.30 27.30 0.0M
2024-02-26 27.03 27.12 27.03 27.12 0.0M
2024-02-23 27.30 27.30 27.27 27.27 0.0M
2024-02-15 26.57 26.57 26.57 26.57 0.0M
2024-02-13 25.87 25.87 25.87 25.87 0.0M
2024-02-12 26.76 26.78 26.76 26.78 0.0M
2024-02-06 26.46 26.46 26.45 26.46 0.0M
2024-02-05 26.34 26.41 26.34 26.41 0.0M
2024-01-29 26.75 26.82 26.75 26.80 0.0M
2024-01-26 26.74 26.74 26.74 26.74 0.0M
2024-01-25 26.60 26.60 26.60 26.60 0.0M
2024-01-18 26.11 26.11 26.11 26.11 0.0M
2024-01-11 25.90 25.90 25.90 25.90 0.0M
2024-01-08 25.99 25.99 25.99 25.99 0.0M
2024-01-04 25.91 25.91 25.91 25.91 0.0M