Infineon

IFXGn
🏛️ 영국 →
32.49
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
2021-12-30 40.55 40.85 40.55 40.59 0.3M
2021-12-29 40.70 40.78 40.40 40.59 0.2M
2021-12-23 39.87 40.09 39.52 40.09 0.3M
2021-12-22 39.80 39.94 39.24 39.69 0.6M
2021-12-21 39.83 39.88 39.01 39.42 0.9M
2021-12-20 37.90 39.03 37.72 38.95 1.9M
2021-12-17 38.92 39.05 37.95 38.91 2.2M
2021-12-16 40.96 41.09 39.23 39.23 0.8M
2021-12-15 38.85 39.43 38.19 39.25 1.1M
2021-12-14 40.10 40.38 38.30 38.68 0.8M
2021-12-13 40.37 41.08 39.96 40.14 0.7M
2021-12-10 39.65 40.52 39.65 40.06 0.8M
2021-12-09 41.09 41.18 40.02 40.59 1.7M
2021-12-08 41.65 42.02 40.65 40.91 1.2M
2021-12-07 41.30 42.88 41.30 42.77 1.0M
2021-12-06 40.41 41.08 40.19 40.45 0.3M
2021-12-03 40.68 40.87 39.90 40.06 1.1M
2021-12-02 41.28 41.49 39.92 40.31 1.2M
2021-12-01 40.75 42.23 40.15 42.18 1.5M
2021-11-30 40.00 40.83 39.21 39.98 1.4M
2021-11-29 39.99 40.54 39.77 40.18 2.1M
2021-11-26 39.24 40.80 39.24 39.62 1.5M
2021-11-25 41.52 41.70 40.95 41.31 0.8M
2021-11-24 41.55 41.77 40.45 41.15 1.8M
2021-11-23 41.90 42.32 41.20 41.28 1.2M
2021-11-22 43.44 43.48 42.83 42.87 1.1M
2021-11-19 43.69 43.84 43.02 43.08 1.9M
2021-11-18 43.11 43.74 43.10 43.33 0.6M
2021-11-17 43.19 43.66 42.88 42.90 0.6M
2021-11-16 42.85 42.97 42.49 42.83 4.5M
2021-11-15 42.84 42.84 42.44 42.63 0.5M
2021-11-12 42.16 42.76 42.16 42.71 0.9M
2021-11-11 41.10 42.00 40.88 42.00 1.8M
2021-11-10 42.66 43.20 40.80 41.08 2.1M
2021-11-09 42.80 43.22 41.27 41.67 1.7M
2021-11-08 42.74 43.01 42.66 42.76 0.5M
2021-11-05 42.30 42.91 42.01 42.82 1.0M
2021-11-04 42.42 42.60 41.80 41.98 1.5M
2021-11-03 41.48 41.99 41.27 41.98 0.6M
2021-11-02 40.89 41.37 40.73 41.22 1.2M
2021-11-01 40.65 40.85 39.94 40.66 1.6M
2021-10-29 39.80 40.44 39.48 40.28 1.0M
2021-10-28 39.30 40.12 39.16 40.05 0.9M
2021-10-27 38.74 39.20 38.30 39.03 0.8M
2021-10-26 39.20 39.55 39.02 39.28 0.9M
2021-10-25 38.91 39.11 38.56 38.92 0.7M
2021-10-22 37.99 38.88 37.99 38.55 0.9M
2021-10-21 37.38 38.03 37.30 37.88 0.5M
2021-10-20 37.55 38.10 37.45 37.52 0.6M
2021-10-19 37.90 37.98 37.59 37.84 1.6M
2021-10-18 36.97 37.55 36.79 37.45 1.8M
2021-10-15 37.18 37.24 36.77 36.94 0.9M
2021-10-14 36.26 36.97 36.16 36.80 2.1M
2021-10-13 35.05 36.06 34.81 35.92 0.8M
2021-10-12 35.32 36.05 35.28 35.34 1.6M
2021-10-11 35.53 35.88 35.04 35.79 0.8M
2021-10-08 35.91 35.98 35.45 35.65 1.0M
2021-10-07 36.29 36.33 35.47 35.92 1.2M
2021-10-06 35.51 35.75 34.50 35.49 0.1M
2021-10-05 34.73 35.69 34.15 35.53 1.9M
2021-10-04 34.65 34.83 33.98 34.15 0.8M
2021-10-01 34.91 35.42 34.62 34.81 0.9M
2021-09-30 35.53 35.95 35.02 35.59 0.9M
2021-09-29 35.84 35.88 35.19 35.19 1.8M
2021-09-28 37.53 37.55 35.35 35.57 1.5M
2021-09-27 37.98 38.05 37.45 37.63 0.6M
2021-09-24 37.55 37.72 37.30 37.62 0.4M
2021-09-23 37.05 37.93 37.02 37.77 1.9M
2021-09-22 36.70 36.80 36.13 36.69 0.6M
2021-09-21 35.98 37.34 35.87 36.26 0.9M
2021-09-20 36.26 36.41 35.26 35.67 0.8M
2021-09-17 38.03 38.17 36.59 36.76 1.1M
2021-09-16 37.60 37.91 37.26 37.28 2.8M
2021-09-15 38.13 38.50 37.73 37.87 1.0M
2021-09-14 37.08 37.91 37.08 37.90 1.6M
2021-09-13 37.55 37.60 36.97 37.12 0.4M
2021-09-10 36.88 37.88 36.80 37.55 1.8M
2021-09-09 35.91 36.92 35.84 36.74 0.6M
2021-09-08 36.84 36.84 36.07 36.20 0.4M
2021-09-07 37.27 37.38 36.79 36.97 0.5M
2021-09-06 37.23 37.43 37.16 37.35 0.3M
2021-09-03 37.20 37.28 36.56 36.89 0.5M
2021-09-02 36.60 37.10 36.22 36.98 0.7M
2021-09-01 36.49 36.78 36.05 36.37 1.0M
2021-08-31 36.73 37.15 35.89 35.90 0.4M
2021-08-27 35.50 36.13 35.41 35.92 0.7M
2021-08-26 35.30 35.60 34.95 35.45 0.5M
2021-08-25 35.20 35.70 35.20 35.49 0.5M
2021-08-24 34.71 35.26 34.69 35.16 1.0M
2021-08-23 34.66 34.66 34.34 34.40 0.3M
2021-08-20 33.48 34.31 33.25 34.28 1.0M
2021-08-19 33.10 33.52 32.48 33.48 0.8M
2021-08-18 34.09 34.09 33.50 33.91 0.6M
2021-08-17 34.05 34.23 33.69 34.01 0.3M
2021-08-16 34.20 34.53 34.09 34.09 0.9M
2021-08-13 34.78 34.78 34.39 34.56 0.6M
2021-08-12 34.95 35.24 34.77 34.83 0.2M
2021-08-11 35.28 35.36 34.78 34.87 0.2M
2021-08-10 35.60 36.01 35.23 35.26 0.3M
2021-08-09 35.51 35.87 35.40 35.48 0.6M
2021-08-06 35.40 36.03 34.98 35.28 1.5M
2021-08-05 34.69 35.44 28.54 35.33 0.8M
2021-08-04 33.63 34.93 33.48 34.64 2.8M
2021-08-03 32.39 33.74 31.61 33.34 1.3M
2021-08-02 32.70 33.47 32.55 33.36 1.0M
2021-07-30 32.48 32.48 31.90 32.27 1.3M
2021-07-29 32.38 32.96 32.16 32.73 1.5M
2021-07-28 31.27 31.95 31.21 31.82 1.0M
2021-07-27 31.96 32.24 31.28 31.37 0.7M
2021-07-26 31.91 32.47 31.91 32.23 0.7M
2021-07-23 31.80 32.33 31.77 31.98 0.4M
2021-07-22 31.82 32.28 31.55 31.68 0.5M
2021-07-21 31.28 32.20 31.23 31.98 0.5M
2021-07-20 31.00 31.07 30.46 31.02 0.8M
2021-07-19 31.43 31.44 30.22 30.75 1.2M
2021-07-16 32.66 32.66 31.61 31.71 0.9M
2021-07-15 33.37 33.41 32.45 32.70 1.0M
2021-07-14 32.94 33.58 32.70 33.56 0.6M
2021-07-13 32.94 33.15 32.62 32.90 0.4M
2021-07-12 33.13 33.47 32.84 32.90 0.5M
2021-07-09 32.64 33.12 32.63 32.98 0.6M
2021-07-08 33.40 33.40 31.57 32.47 2.0M
2021-07-07 33.40 33.87 33.19 33.37 0.9M
2021-07-06 33.41 33.63 33.07 33.18 0.5M
2021-07-05 33.15 33.45 33.01 33.30 0.3M
2021-07-02 33.32 33.70 33.03 33.17 0.4M
2021-07-01 34.15 34.15 32.90 33.22 0.8M
2021-06-30 34.37 34.66 33.75 33.75 0.4M
2021-06-29 33.34 34.80 33.30 34.47 1.1M
2021-06-28 32.82 33.48 32.79 33.38 0.2M
2021-06-25 33.15 33.20 32.91 32.98 0.2M
2021-06-24 32.50 33.02 32.41 32.91 0.6M
2021-06-23 33.24 33.24 32.42 32.50 1.4M
2021-06-22 32.60 33.05 32.29 33.01 0.6M
2021-06-21 32.43 32.73 31.77 32.55 1.2M
2021-06-18 33.97 34.17 32.44 32.44 0.9M
2021-06-17 33.67 34.27 33.67 34.02 1.6M
2021-06-16 34.05 34.12 33.66 34.02 0.9M
2021-06-15 34.51 34.52 34.00 34.10 0.7M
2021-06-14 34.26 34.49 34.07 34.14 0.2M
2021-06-11 33.86 34.14 33.62 34.02 0.2M
2021-06-10 33.10 33.90 33.10 33.65 2.5M
2021-06-09 32.96 33.27 32.77 33.07 0.4M
2021-06-08 32.98 33.36 32.87 32.91 0.8M
2021-06-07 33.30 33.35 32.87 33.10 1.0M
2021-06-04 33.12 33.56 32.91 33.52 0.5M
2021-06-03 33.40 33.51 32.72 33.12 0.5M
2021-06-02 33.39 33.39 32.73 33.01 0.8M
2021-06-01 33.44 33.74 33.30 33.35 0.4M
2021-05-28 32.51 33.26 32.34 33.22 0.4M
2021-05-27 32.12 32.36 31.85 32.23 1.0M
2021-05-26 32.60 32.72 31.97 32.08 0.4M
2021-05-25 32.31 32.92 32.31 32.59 0.2M
2021-05-21 31.95 32.20 31.75 31.79 0.3M
2021-05-20 31.16 31.98 30.80 31.91 0.5M
2021-05-19 31.05 31.06 30.30 30.88 0.7M
2021-05-18 31.64 31.87 31.17 31.43 0.6M
2021-05-17 31.67 31.77 31.15 31.46 0.2M
2021-05-14 31.02 31.73 30.61 31.60 0.4M
2021-05-13 30.27 30.96 29.82 30.59 0.3M
2021-05-12 31.46 31.61 30.47 30.55 0.3M
2021-05-11 30.61 31.55 30.56 31.53 0.7M
2021-05-10 32.50 32.50 31.41 31.59 0.8M
2021-05-07 32.05 32.45 31.57 32.40 0.6M
2021-05-06 32.47 32.47 30.93 31.21 1.0M
2021-05-05 32.60 32.65 31.98 32.23 1.0M
2021-05-04 33.23 33.27 31.57 31.87 1.7M
2021-04-30 33.74 34.13 33.52 33.59 0.5M
2021-04-29 34.32 34.65 33.49 33.66 0.5M
2021-04-28 34.51 35.10 34.13 34.28 0.4M
2021-04-27 34.83 35.38 34.50 34.98 0.6M
2021-04-26 34.56 34.90 34.25 34.75 0.7M
2021-04-23 33.80 34.83 33.66 34.56 1.3M
2021-04-22 33.59 34.23 33.44 33.91 0.4M
2021-04-21 33.62 33.91 33.00 33.37 1.4M
2021-04-20 34.55 34.93 32.91 33.13 0.5M
2021-04-19 35.52 35.55 34.65 34.68 0.8M
2021-04-16 35.62 35.62 35.07 35.49 1.5M
2021-04-15 35.38 35.88 35.31 35.49 0.3M
2021-04-14 35.46 35.80 35.31 35.61 1.3M
2021-04-13 35.15 35.76 35.15 35.28 0.9M
2021-04-12 35.45 35.82 34.93 35.10 0.3M
2021-04-09 35.82 35.83 35.35 35.58 1.4M
2021-04-08 36.26 36.43 35.59 35.62 0.3M
2021-04-07 36.27 36.33 35.83 36.30 0.2M
2021-04-06 37.27 37.27 36.37 36.49 0.2M
2021-04-01 36.47 37.02 36.42 36.56 1.3M
2021-03-31 35.35 36.28 35.35 36.22 0.8M
2021-03-30 35.01 35.73 34.80 35.52 0.4M
2021-03-29 35.27 35.27 34.67 35.06 0.1M
2021-03-26 34.45 35.33 34.42 35.17 0.9M
2021-03-25 34.32 34.73 33.50 34.06 0.8M
2021-03-24 34.10 35.33 34.10 34.58 2.4M
2021-03-23 35.43 35.49 34.22 34.43 5.2M
2021-03-22 34.02 35.28 33.65 35.22 1.5M
2021-03-19 33.20 34.11 32.94 33.96 1.2M
2021-03-18 34.50 34.64 33.64 33.91 3.6M
2021-03-17 34.52 34.80 33.99 34.16 0.5M
2021-03-16 34.27 35.08 34.23 34.81 0.8M
2021-03-15 33.88 34.37 33.69 34.08 2.2M
2021-03-12 33.67 33.87 33.28 33.63 2.5M
2021-03-11 33.10 34.01 33.10 33.94 0.8M
2021-03-10 34.20 34.20 32.70 32.84 0.6M
2021-03-09 32.72 34.27 32.34 34.05 1.1M
2021-03-08 32.66 33.04 31.66 32.86 1.6M
2021-03-05 31.93 33.29 31.68 31.71 1.4M
2021-03-04 33.78 33.83 32.12 32.14 8.0M
2021-03-03 35.30 35.47 34.03 34.52 1.1M
2021-03-02 35.80 36.10 35.09 35.29 1.8M
2021-03-01 36.86 36.88 35.26 35.82 0.9M
2021-02-26 34.64 36.16 34.37 35.99 1.0M
2021-02-25 36.55 36.58 35.27 35.36 0.4M
2021-02-24 34.97 35.70 34.97 35.41 0.4M
2021-02-23 36.49 36.49 34.15 34.87 0.5M
2021-02-22 36.49 36.53 35.85 36.07 0.4M
2021-02-19 35.62 36.77 35.55 36.60 0.4M
2021-02-18 35.56 36.23 35.24 35.26 0.6M
2021-02-17 36.38 36.41 35.27 35.32 0.8M
2021-02-16 36.05 36.56 35.91 36.40 2.2M
2021-02-15 35.76 36.03 35.56 36.02 1.7M
2021-02-12 35.19 35.66 34.96 35.59 0.9M
2021-02-11 34.08 35.16 33.98 35.12 0.6M
2021-02-10 34.94 34.94 33.66 33.99 1.8M
2021-02-09 35.48 35.51 34.74 34.81 0.7M
2021-02-08 34.67 35.38 34.40 35.22 0.5M
2021-02-05 34.01 34.59 33.94 34.08 0.1M
2021-02-04 33.12 34.48 32.98 33.51 1.0M
2021-02-03 34.48 34.64 33.71 33.92 0.6M
2021-02-02 34.27 34.61 33.71 34.10 0.7M
2021-02-01 33.03 33.84 32.84 33.67 1.2M
2021-01-29 32.92 33.60 32.63 33.12 0.6M
2021-01-28 31.51 33.73 31.05 33.51 0.9M
2021-01-27 33.16 33.16 31.11 32.35 1.0M
2021-01-26 33.80 34.09 33.45 33.46 0.8M
2021-01-25 34.84 34.93 33.76 33.98 1.3M
2021-01-22 35.28 35.28 34.39 34.62 0.6M
2021-01-21 35.28 35.91 34.85 35.31 1.2M
2021-01-20 34.69 35.18 34.16 34.81 0.8M
2021-01-19 35.00 35.00 34.09 34.29 0.8M
2021-01-18 34.08 35.11 34.02 34.60 1.0M
2021-01-15 33.99 34.24 33.45 33.55 0.4M
2021-01-14 35.30 35.53 34.23 34.41 2.0M
2021-01-13 34.74 35.10 34.31 34.98 0.5M
2021-01-12 33.90 34.60 33.76 34.60 1.8M
2021-01-11 34.30 34.41 33.23 33.56 1.0M
2021-01-08 33.24 34.70 33.24 34.13 1.7M
2021-01-07 31.63 32.12 31.14 32.03 2.0M
2021-01-06 31.78 31.86 31.41 31.64 0.0M
2021-01-05 32.09 32.40 31.46 31.59 1.0M
2021-01-04 31.39 32.56 31.39 32.03 0.6M