Imperial Brands

IMB
🏛️ 독일 →
36.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 30.80 30.88 30.74 30.75 0.0M
2024-12-27 30.85 31.01 30.71 31.00 0.0M
2024-12-23 31.01 31.17 30.88 30.88 0.0M
2024-12-20 30.79 31.13 30.68 31.05 0.0M
2024-12-19 31.08 31.33 30.98 30.99 0.0M
2024-12-18 30.76 31.03 30.76 30.98 0.0M
2024-12-17 31.26 31.27 30.89 30.90 0.0M
2024-12-16 31.47 31.56 31.34 31.38 0.0M
2024-12-13 31.21 31.63 31.09 31.09 0.0M
2024-12-12 31.05 31.39 30.99 31.27 0.0M
2024-12-11 31.41 31.62 31.36 31.36 0.0M
2024-12-10 31.15 31.37 31.05 31.26 0.0M
2024-12-09 31.12 31.26 30.95 31.04 0.0M
2024-12-06 31.21 31.29 30.98 30.98 0.0M
2024-12-05 30.89 31.19 30.83 31.05 0.0M
2024-12-04 30.82 30.88 30.65 30.82 0.0M
2024-12-03 31.09 31.09 30.70 30.73 0.0M
2024-12-02 31.26 31.30 30.94 30.94 0.0M
2024-11-29 31.03 31.03 30.81 30.95 0.0M
2024-11-28 30.83 31.24 30.83 30.98 0.0M
2024-11-27 31.25 31.66 31.19 31.66 0.1M
2024-11-26 30.69 31.21 30.69 31.10 0.0M
2024-11-25 30.48 30.67 30.30 30.67 0.0M
2024-11-22 30.13 30.50 30.13 30.50 0.0M
2024-11-21 30.00 30.20 29.99 30.18 0.0M
2024-11-20 29.94 30.29 29.83 30.22 0.1M
2024-11-19 29.67 29.70 29.00 29.58 0.0M
2024-11-18 28.49 28.76 28.41 28.67 0.0M
2024-11-15 28.44 28.53 28.37 28.52 0.0M
2024-11-14 28.12 28.35 28.12 28.34 0.0M
2024-11-13 28.13 28.24 27.93 28.24 0.0M
2024-11-12 28.21 28.43 28.11 28.11 0.0M
2024-11-11 28.57 28.57 28.23 28.37 0.0M
2024-11-08 28.63 28.63 28.24 28.50 0.0M
2024-11-07 28.97 29.05 28.64 28.70 0.0M
2024-11-06 28.96 29.33 28.68 28.74 0.0M
2024-11-05 28.20 28.53 28.18 28.30 0.0M
2024-11-04 28.02 28.21 28.02 28.21 0.0M
2024-11-01 27.79 28.38 27.79 28.34 0.0M
2024-10-31 27.43 27.83 27.34 27.69 0.0M
2024-10-30 26.86 27.82 26.86 27.82 0.0M
2024-10-29 27.99 27.99 27.06 27.13 0.0M
2024-10-28 27.68 27.89 27.58 27.87 0.0M
2024-10-25 27.54 27.64 27.44 27.48 0.0M
2024-10-24 27.69 27.80 27.55 27.55 0.0M
2024-10-23 27.79 27.88 27.39 27.39 0.0M
2024-10-22 27.60 27.67 27.24 27.67 0.0M
2024-10-21 27.66 27.83 27.66 27.74 0.0M
2024-10-18 27.83 27.85 27.60 27.70 0.0M
2024-10-17 27.51 28.08 27.50 27.90 0.0M
2024-10-16 27.41 27.61 27.35 27.61 0.0M
2024-10-15 27.35 27.35 27.09 27.32 0.0M
2024-10-14 27.13 27.22 27.06 27.22 0.0M
2024-10-11 26.95 27.14 26.84 27.14 0.0M
2024-10-10 27.03 27.18 26.94 26.95 0.0M
2024-10-09 26.87 26.88 26.70 26.84 0.0M
2024-10-08 26.20 26.89 26.20 26.65 0.0M
2024-10-07 25.76 25.76 25.54 25.63 0.0M
2024-10-04 25.60 25.77 25.58 25.77 0.0M
2024-10-03 25.73 25.73 25.45 25.45 0.0M
2024-10-02 25.97 25.97 25.70 25.77 0.0M
2024-10-01 26.08 26.08 25.89 25.90 0.0M
2024-09-30 26.08 26.18 25.93 26.01 0.0M
2024-09-27 26.18 26.37 26.10 26.10 0.0M
2024-09-26 26.49 26.49 25.93 26.00 0.0M
2024-09-25 26.24 26.35 26.19 26.28 0.0M
2024-09-24 26.40 26.40 26.16 26.24 0.0M
2024-09-23 25.93 26.34 25.93 26.33 0.0M
2024-09-20 25.80 25.90 25.72 25.77 0.0M
2024-09-19 25.95 25.96 25.62 25.62 0.0M
2024-09-18 26.02 26.18 25.91 25.91 0.0M
2024-09-17 26.60 26.66 26.14 26.18 0.0M
2024-09-16 26.50 26.69 26.50 26.57 0.0M
2024-09-13 26.59 26.70 26.57 26.70 0.0M
2024-09-12 26.74 26.74 26.46 26.66 0.0M
2024-09-11 26.69 26.83 26.40 26.40 0.0M
2024-09-10 26.70 26.80 26.60 26.60 0.0M
2024-09-09 26.66 26.67 26.41 26.59 0.0M
2024-09-06 26.29 26.43 26.10 26.35 0.0M
2024-09-05 26.46 26.55 26.26 26.33 0.0M
2024-09-04 25.94 26.50 25.94 26.50 0.0M
2024-09-03 25.97 26.00 25.70 25.78 0.0M
2024-09-02 26.08 26.10 25.83 25.83 0.0M
2024-08-30 25.83 25.98 25.75 25.85 0.0M
2024-08-29 25.65 25.83 25.62 25.62 0.0M
2024-08-28 25.74 25.89 25.46 25.89 0.0M
2024-08-27 25.40 25.90 25.36 25.90 0.0M
2024-08-26 25.03 25.40 24.93 24.97 0.0M
2024-08-23 25.31 25.43 25.26 25.26 0.0M
2024-08-22 25.20 25.24 25.12 25.14 0.0M
2024-08-21 25.14 25.35 25.14 25.31 0.0M
2024-08-20 25.47 25.47 25.12 25.20 0.0M
2024-08-19 25.38 25.68 25.38 25.66 0.0M
2024-08-16 25.34 25.48 25.33 25.48 0.0M
2024-08-15 25.36 25.58 25.34 25.46 0.0M
2024-08-14 25.23 25.36 25.09 25.36 0.0M
2024-08-13 24.95 25.20 24.88 25.20 0.0M
2024-08-12 24.96 25.04 24.90 25.04 0.0M
2024-08-09 24.85 25.00 24.84 25.00 0.0M
2024-08-08 24.60 24.99 24.54 24.99 0.0M
2024-08-07 24.61 24.85 24.50 24.85 0.0M
2024-08-06 24.60 24.60 24.25 24.39 0.0M
2024-08-05 24.68 24.75 24.23 24.51 0.1M
2024-08-02 25.46 25.59 24.96 25.03 0.0M
2024-08-01 25.45 25.80 25.45 25.45 0.0M
2024-07-31 25.82 25.84 25.37 25.44 0.0M
2024-07-30 25.57 25.79 25.52 25.79 0.0M
2024-07-29 25.48 25.70 25.48 25.57 0.0M
2024-07-26 25.39 25.48 25.23 25.40 0.0M
2024-07-25 24.75 25.54 24.74 25.54 0.1M
2024-07-24 25.11 25.16 24.83 24.83 0.0M
2024-07-23 25.08 25.30 25.00 25.24 0.0M
2024-07-22 24.90 25.17 24.87 25.15 0.0M
2024-07-19 24.72 24.92 24.72 24.87 0.0M
2024-07-18 24.89 25.04 24.84 24.89 0.0M
2024-07-17 24.45 24.82 24.45 24.76 0.0M
2024-07-16 24.54 24.56 24.39 24.39 0.0M
2024-07-15 24.70 24.81 24.35 24.35 0.0M
2024-07-12 24.80 24.88 24.66 24.69 0.0M
2024-07-11 24.60 24.77 24.60 24.62 0.0M
2024-07-10 24.36 24.55 24.31 24.55 0.0M
2024-07-09 24.23 24.42 24.19 24.27 0.0M
2024-07-08 24.23 24.42 24.09 24.09 0.0M
2024-07-05 24.18 24.34 24.02 24.02 0.0M
2024-07-04 24.28 24.47 24.28 24.41 0.0M
2024-07-03 24.01 24.16 23.99 24.14 0.0M
2024-07-02 23.94 23.94 23.71 23.89 0.0M
2024-07-01 24.00 24.04 23.82 23.99 0.0M
2024-06-28 23.89 23.99 23.77 23.86 0.0M
2024-06-27 24.15 24.22 23.68 23.68 0.0M
2024-06-26 24.32 24.38 23.88 24.08 0.1M
2024-06-25 24.50 24.63 24.37 24.37 0.0M
2024-06-24 24.06 24.50 24.06 24.49 0.1M
2024-06-21 24.00 24.17 23.88 24.04 0.0M
2024-06-20 23.85 24.13 23.84 24.07 0.0M
2024-06-19 23.70 23.93 23.70 23.85 0.0M
2024-06-18 23.70 23.88 23.64 23.67 0.0M
2024-06-17 23.64 23.69 23.54 23.63 0.0M
2024-06-14 23.52 23.69 23.46 23.61 0.0M
2024-06-13 23.46 23.66 23.32 23.32 0.0M
2024-06-12 23.51 23.75 23.48 23.54 0.0M
2024-06-11 23.50 23.56 23.34 23.47 0.0M
2024-06-10 23.41 23.56 23.37 23.37 0.0M
2024-06-07 23.33 23.52 23.22 23.42 0.0M
2024-06-06 23.28 23.33 23.15 23.22 0.0M
2024-06-05 23.05 23.40 23.05 23.24 0.0M
2024-06-04 22.93 23.03 22.84 23.00 0.0M
2024-06-03 23.02 23.02 22.74 22.85 0.0M
2024-05-31 22.69 22.77 22.61 22.67 0.0M
2024-05-30 22.55 22.69 22.54 22.69 0.0M
2024-05-29 22.56 22.70 22.36 22.36 0.0M
2024-05-28 22.80 22.80 22.44 22.44 0.0M
2024-05-27 22.11 22.80 22.11 22.80 0.0M
2024-05-24 22.77 23.00 22.71 22.71 0.0M
2024-05-23 22.80 23.07 22.76 22.90 0.0M
2024-05-22 22.75 23.07 22.75 22.99 0.1M
2024-05-21 22.85 22.91 22.70 22.87 0.0M
2024-05-20 22.95 22.95 22.80 22.91 0.0M
2024-05-17 23.26 23.26 22.94 23.02 0.0M
2024-05-16 23.30 23.41 23.02 23.38 0.0M
2024-05-15 22.32 23.26 22.32 23.09 0.2M
2024-05-14 21.97 22.06 21.87 21.87 0.0M
2024-05-13 21.94 22.02 21.76 21.93 0.0M
2024-05-10 21.91 22.07 21.91 22.06 0.0M
2024-05-09 21.90 22.00 21.80 21.88 0.0M
2024-05-08 21.75 21.90 21.71 21.90 0.0M
2024-05-07 21.69 21.73 21.43 21.67 0.0M
2024-05-06 21.65 21.88 21.55 21.88 0.0M
2024-05-03 21.83 21.83 21.41 21.46 0.0M
2024-05-02 21.67 21.74 21.56 21.74 0.1M
2024-04-30 21.68 21.71 21.51 21.59 0.0M
2024-04-29 21.46 21.62 21.45 21.62 0.0M
2024-04-26 21.52 21.66 21.26 21.29 0.1M
2024-04-25 21.24 21.48 21.18 21.48 0.0M
2024-04-24 21.30 21.40 21.18 21.28 0.0M
2024-04-23 21.42 21.42 21.16 21.26 0.0M
2024-04-22 21.14 21.36 21.11 21.36 0.0M
2024-04-19 20.65 20.91 20.65 20.81 0.0M
2024-04-18 20.59 20.79 20.59 20.79 0.0M
2024-04-17 20.34 20.60 20.33 20.46 0.0M
2024-04-16 20.39 20.47 20.19 20.39 0.0M
2024-04-15 20.33 20.61 20.26 20.53 0.1M
2024-04-12 20.20 20.29 20.00 20.23 0.1M
2024-04-11 19.94 20.27 19.94 20.06 0.1M
2024-04-10 20.02 20.14 19.93 19.93 0.1M
2024-04-09 20.43 20.46 20.05 20.05 0.0M
2024-04-08 20.27 20.50 20.14 20.39 0.0M
2024-04-05 20.40 20.44 20.10 20.16 0.0M
2024-04-04 20.70 20.74 20.59 20.59 0.0M
2024-04-03 20.86 20.93 20.65 20.69 0.1M
2024-04-02 21.17 21.22 20.77 20.91 0.1M
2024-03-28 20.90 21.00 20.85 21.00 0.0M
2024-03-27 20.60 20.80 20.50 20.70 0.0M
2024-03-26 20.45 20.55 20.40 20.45 0.0M
2024-03-25 20.40 20.50 20.30 20.35 0.0M
2024-03-22 20.50 20.50 20.25 20.35 0.0M
2024-03-21 20.55 20.55 20.25 20.55 0.0M
2024-03-20 20.45 20.50 20.20 20.30 0.0M
2024-03-19 20.55 20.60 20.25 20.60 0.0M
2024-03-18 20.20 20.30 20.10 20.30 0.0M
2024-03-15 20.55 20.55 20.30 20.30 0.0M
2024-03-14 20.80 20.85 20.45 20.65 0.0M
2024-03-13 20.80 20.90 20.65 20.90 0.0M
2024-03-12 20.85 20.85 20.65 20.65 0.0M
2024-03-11 20.65 20.75 20.50 20.70 0.0M
2024-03-08 20.00 20.20 20.00 20.05 0.0M
2024-03-07 19.92 20.20 19.90 20.20 0.0M
2024-03-06 19.90 19.96 19.78 19.82 0.0M
2024-03-05 19.82 19.92 19.74 19.78 0.0M
2024-03-04 20.05 20.10 19.88 20.10 0.0M
2024-03-01 20.30 20.30 20.00 20.05 0.0M
2024-02-29 20.30 20.30 20.10 20.20 0.0M
2024-02-28 20.50 20.55 20.10 20.10 0.0M
2024-02-27 21.50 21.50 20.40 20.65 0.0M
2024-02-26 21.60 21.60 21.40 21.40 0.0M
2024-02-23 21.65 21.75 21.45 21.75 0.0M
2024-02-22 21.50 21.60 21.35 21.60 0.0M
2024-02-21 21.55 21.55 21.25 21.30 0.0M
2024-02-20 21.80 21.80 21.50 21.70 0.0M
2024-02-19 21.80 21.95 21.70 21.70 0.0M
2024-02-16 21.75 22.05 21.50 22.05 0.0M
2024-02-15 21.90 21.90 21.40 21.75 0.0M
2024-02-14 22.45 22.60 22.35 22.40 0.0M
2024-02-13 22.60 22.65 22.35 22.60 0.0M
2024-02-12 22.40 22.65 22.40 22.50 0.0M
2024-02-09 22.20 22.45 22.15 22.25 0.0M
2024-02-08 22.25 22.30 22.05 22.10 0.0M
2024-02-07 22.40 22.50 22.15 22.15 0.0M
2024-02-06 22.35 22.55 22.30 22.40 0.0M
2024-02-05 22.25 22.60 22.25 22.35 0.0M
2024-02-02 22.40 22.45 22.10 22.10 0.0M
2024-02-01 22.45 22.55 22.15 22.35 0.0M
2024-01-31 22.65 22.75 22.40 22.40 0.0M
2024-01-30 22.65 22.70 22.55 22.70 0.0M
2024-01-29 22.95 23.05 22.65 22.65 0.0M
2024-01-26 22.85 23.00 22.75 22.75 0.0M
2024-01-25 22.60 22.65 22.40 22.65 0.0M
2024-01-24 22.45 22.70 22.40 22.65 0.0M
2024-01-23 22.45 22.65 22.35 22.60 0.0M
2024-01-22 22.05 22.45 22.05 22.35 0.1M
2024-01-19 22.30 22.35 21.95 21.95 0.0M
2024-01-18 22.05 22.20 22.00 22.05 0.0M
2024-01-17 22.10 22.20 22.00 22.15 0.0M
2024-01-16 22.10 22.30 22.05 22.25 0.0M
2024-01-15 22.20 22.30 22.20 22.30 0.0M
2024-01-12 21.90 22.25 21.90 22.05 0.0M
2024-01-11 21.95 22.00 21.80 21.85 0.0M
2024-01-10 21.80 21.95 21.80 21.85 0.0M
2024-01-09 21.95 22.00 21.85 22.00 0.0M
2024-01-08 21.70 21.85 21.70 21.80 0.0M
2024-01-05 21.65 21.75 21.55 21.65 0.0M
2024-01-04 21.45 21.70 21.45 21.65 0.0M
2024-01-03 21.40 21.45 21.30 21.35 0.0M
2024-01-02 21.35 21.35 21.05 21.30 0.0M