Inwido

INWI
🏛️ 영국 →
178.20
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
2022-12-30 111.90 112.20 111.40 111.75 0.0M
2022-12-29 109.20 111.50 109.20 111.25 0.0M
2022-12-28 110.10 110.60 108.30 110.00 0.0M
2022-12-23 109.20 110.60 108.60 108.70 0.0M
2022-12-22 107.40 109.40 107.40 108.10 0.0M
2022-12-21 104.00 108.50 103.80 108.00 0.0M
2022-12-20 104.10 104.50 102.70 104.22 0.0M
2022-12-19 103.50 108.20 103.50 107.05 0.1M
2022-12-16 98.10 100.60 98.10 99.53 0.1M
2022-12-15 101.50 101.50 98.00 98.70 0.0M
2022-12-14 109.80 109.80 104.40 104.90 0.0M
2022-12-13 108.40 111.40 107.50 110.40 0.0M
2022-12-12 107.00 108.40 106.30 107.15 0.0M
2022-12-09 105.30 107.60 105.30 107.55 0.0M
2022-12-08 106.20 106.40 102.50 104.33 0.0M
2022-12-07 106.70 106.80 104.90 106.60 0.0M
2022-12-06 108.10 108.80 107.60 108.20 0.0M
2022-12-05 106.60 108.70 106.50 108.10 0.0M
2022-12-02 107.80 108.30 105.40 105.65 0.0M
2022-12-01 107.30 108.10 105.40 106.30 0.0M
2022-11-30 103.40 106.00 103.40 106.00 0.1M
2022-11-29 103.80 104.00 103.00 103.45 0.0M
2022-11-28 108.10 108.10 103.70 105.35 0.1M
2022-11-25 107.80 109.05 106.70 109.05 0.0M
2022-11-24 106.10 108.40 106.10 108.10 0.0M
2022-11-23 104.80 106.50 103.90 104.50 0.0M
2022-11-22 102.90 104.90 101.70 104.03 0.0M
2022-11-21 100.70 103.10 99.90 101.83 0.0M
2022-11-18 100.20 103.10 99.50 101.83 0.0M
2022-11-17 100.90 101.50 99.80 100.80 0.0M
2022-11-16 100.70 101.17 100.50 101.17 0.0M
2022-11-15 104.70 105.70 103.70 104.30 0.0M
2022-11-14 106.50 107.00 105.10 106.90 0.0M
2022-11-11 104.30 107.80 104.30 107.15 0.0M
2022-11-10 98.90 105.00 97.55 104.97 0.0M
2022-11-09 100.10 100.60 98.40 99.92 0.0M
2022-11-08 97.40 100.40 97.40 100.00 0.0M
2022-11-07 96.00 97.65 96.00 97.53 0.0M
2022-11-04 94.40 95.50 94.25 94.35 0.0M
2022-11-03 95.95 95.95 93.10 94.35 0.0M
2022-11-02 97.45 98.45 95.40 95.55 0.0M
2022-11-01 100.20 101.50 97.70 99.25 0.0M
2022-10-31 100.90 101.10 99.40 100.50 0.0M
2022-10-28 100.50 103.08 98.90 103.08 0.0M
2022-10-27 100.80 102.60 100.10 101.65 0.0M
2022-10-26 98.35 102.60 96.90 102.40 0.1M
2022-10-25 93.15 97.25 89.25 96.10 0.1M
2022-10-24 93.35 94.60 92.20 93.15 0.0M
2022-10-21 91.65 91.95 90.25 90.25 0.0M
2022-10-20 91.40 92.55 90.00 92.25 0.0M
2022-10-19 94.95 94.95 90.25 91.67 0.0M
2022-10-18 92.60 93.35 91.70 92.58 0.0M
2022-10-17 88.00 91.90 87.90 91.72 0.0M
2022-10-14 89.10 89.10 87.50 88.40 0.0M
2022-10-13 87.10 88.50 84.75 87.25 0.0M
2022-10-12 89.55 89.55 87.20 87.35 0.0M
2022-10-11 89.15 89.30 87.83 87.83 0.0M
2022-10-10 87.85 89.55 86.95 89.53 0.0M
2022-10-07 89.15 89.60 87.10 87.83 0.0M
2022-10-06 90.35 90.53 89.40 90.53 0.0M
2022-10-05 93.00 93.00 89.05 89.15 0.0M
2022-10-04 91.40 94.05 91.20 93.25 0.0M
2022-10-03 86.30 90.45 85.90 89.67 0.0M
2022-09-30 87.70 87.95 85.60 87.40 0.0M
2022-09-29 88.10 89.75 88.00 88.00 0.0M
2022-09-28 85.40 90.05 85.30 88.78 0.0M
2022-09-27 89.85 89.85 85.40 85.67 0.0M
2022-09-26 93.30 93.70 91.20 91.92 0.0M
2022-09-23 92.90 94.05 91.80 92.20 0.0M
2022-09-22 95.35 95.70 92.60 93.92 0.0M
2022-09-21 95.20 97.05 95.20 97.05 0.0M
2022-09-20 100.30 100.30 96.20 96.20 0.0M
2022-09-16 101.30 101.30 100.40 100.60 0.0M
2022-09-15 103.20 103.20 101.08 101.08 0.0M
2022-09-14 102.30 103.60 102.30 103.45 0.0M
2022-09-13 106.80 106.80 103.20 104.42 0.0M
2022-09-12 106.20 106.80 105.00 105.35 0.0M
2022-09-09 102.90 105.30 102.70 104.10 0.0M
2022-09-08 102.50 102.70 100.10 100.70 0.0M
2022-09-07 101.40 102.10 101.00 102.10 0.0M
2022-09-06 102.70 102.70 101.65 101.65 0.0M
2022-09-05 102.00 102.67 101.80 102.67 0.0M
2022-09-02 103.10 105.20 103.10 103.17 0.0M
2022-09-01 103.50 103.75 102.30 103.75 0.0M
2022-08-31 107.10 107.10 104.40 104.60 0.0M
2022-08-30 107.90 108.80 106.10 106.70 0.0M
2022-08-26 107.20 107.80 104.90 104.90 0.0M
2022-08-25 106.90 107.20 105.50 106.10 0.0M
2022-08-24 105.90 106.50 105.15 105.15 0.0M
2022-08-23 107.70 109.30 106.80 108.60 0.0M
2022-08-22 111.00 111.00 107.40 108.60 0.0M
2022-08-19 114.60 114.60 111.80 112.10 0.0M
2022-08-18 116.40 117.00 114.50 114.60 0.0M
2022-08-17 117.10 117.55 115.70 117.55 0.0M
2022-08-16 117.40 117.40 116.00 116.20 0.1M
2022-08-15 117.50 118.80 116.40 116.40 0.0M
2022-08-12 119.30 119.60 117.50 118.00 0.0M
2022-08-11 117.50 118.20 116.60 118.20 0.0M
2022-08-10 112.70 118.10 112.70 116.80 0.0M
2022-08-09 114.70 115.30 113.35 113.35 0.0M
2022-08-08 116.20 117.40 115.40 117.05 0.0M
2022-08-05 118.20 118.20 114.70 115.75 0.0M
2022-08-04 118.10 118.10 116.90 117.65 0.0M
2022-08-03 116.50 117.40 115.65 115.65 0.0M
2022-08-02 117.20 117.20 115.30 116.00 0.0M
2022-08-01 122.90 124.50 119.40 120.00 0.0M
2022-07-29 121.40 123.70 121.40 122.10 0.0M
2022-07-28 117.90 118.40 117.00 118.00 0.0M
2022-07-27 116.90 117.05 116.00 117.05 0.0M
2022-07-26 116.20 116.80 116.20 116.80 0.0M
2022-07-25 118.20 119.25 118.20 119.25 0.0M
2022-07-22 119.20 119.70 117.50 118.10 0.0M
2022-07-21 115.10 119.25 115.10 119.25 0.0M
2022-07-20 112.70 117.35 112.70 117.35 0.0M
2022-07-19 111.20 112.70 108.70 112.70 0.0M
2022-07-18 105.60 112.50 105.60 112.00 0.0M
2022-07-15 125.00 125.00 106.20 110.60 0.1M
2022-07-14 122.00 122.90 121.40 121.45 0.0M
2022-07-13 122.30 122.80 120.40 122.00 0.0M
2022-07-12 118.70 122.00 118.60 120.20 0.0M
2022-07-11 121.70 121.70 119.75 119.75 0.0M
2022-07-08 122.40 123.50 121.50 121.75 0.0M
2022-07-07 119.90 121.30 119.50 120.00 0.0M
2022-07-06 117.70 118.90 115.20 116.80 0.0M
2022-07-05 115.00 117.90 113.60 114.30 0.0M
2022-07-04 114.20 115.05 113.00 115.05 0.0M
2022-07-01 113.40 114.70 112.90 114.60 0.0M
2022-06-30 112.50 112.60 111.40 112.40 0.0M
2022-06-29 115.00 115.55 113.80 115.55 0.0M
2022-06-28 117.40 117.80 116.00 117.45 0.0M
2022-06-27 117.60 118.10 115.30 117.05 0.0M
2022-06-23 113.50 113.50 111.15 111.15 0.0M
2022-06-22 112.50 114.80 111.30 113.65 0.0M
2022-06-21 115.20 118.40 115.20 115.25 0.0M
2022-06-20 115.70 115.70 112.50 113.15 0.0M
2022-06-17 114.90 117.90 114.60 115.65 0.0M
2022-06-16 118.80 118.80 114.50 115.25 0.0M
2022-06-15 122.70 122.70 120.80 122.20 0.0M
2022-06-14 128.80 128.80 122.00 122.10 0.1M
2022-06-13 127.70 128.70 126.90 128.70 0.0M
2022-06-10 132.50 133.90 129.90 130.50 0.1M
2022-06-09 133.80 135.50 133.75 133.75 0.0M
2022-06-08 133.80 134.70 133.80 134.00 0.0M
2022-06-07 134.40 135.80 133.00 133.25 0.0M
2022-06-01 132.20 135.00 130.00 132.40 0.1M
2022-05-31 131.30 133.70 131.10 133.35 0.0M
2022-05-30 131.80 134.00 130.50 131.05 0.0M
2022-05-27 130.00 132.50 129.80 130.20 0.0M
2022-05-25 128.20 129.80 126.40 127.35 0.0M
2022-05-24 127.40 128.60 127.20 127.35 0.0M
2022-05-23 129.20 129.20 126.60 126.60 0.0M
2022-05-20 128.70 128.70 124.80 124.80 0.0M
2022-05-19 125.10 126.80 123.70 125.75 0.0M
2022-05-18 130.00 130.80 125.60 127.15 0.0M
2022-05-17 131.50 131.50 129.20 130.20 0.1M
2022-05-16 129.70 130.50 128.60 129.05 0.0M
2022-05-13 128.00 129.90 127.85 127.85 0.0M
2022-05-12 122.20 124.60 120.90 123.35 0.0M
2022-05-11 123.10 125.90 122.50 124.50 0.1M
2022-05-10 124.40 127.10 123.50 124.20 0.5M
2022-05-09 129.50 129.50 120.80 122.00 0.0M
2022-05-06 131.70 132.10 131.10 131.85 0.0M
2022-05-05 142.90 142.90 137.20 137.65 0.0M
2022-05-04 137.50 140.70 137.50 140.70 0.0M
2022-05-03 139.40 140.70 137.50 138.30 0.0M
2022-04-29 133.30 138.10 131.00 137.55 0.0M
2022-04-28 133.20 135.90 128.00 132.00 0.3M
2022-04-27 117.80 120.80 117.80 120.20 0.5M
2022-04-26 119.50 119.70 116.90 117.45 0.0M
2022-04-25 117.60 120.30 117.60 119.85 0.0M
2022-04-22 122.50 122.90 121.30 122.90 0.0M
2022-04-21 121.40 123.00 121.25 121.25 0.0M
2022-04-20 118.60 121.30 118.60 120.00 0.0M
2022-04-19 120.20 120.90 117.20 118.20 0.0M
2022-04-14 121.10 121.10 120.00 120.20 0.0M
2022-04-13 119.90 120.30 119.90 120.20 0.0M
2022-04-12 117.70 121.10 117.70 119.85 0.0M
2022-04-11 123.40 124.30 120.60 120.60 0.0M
2022-04-08 130.70 131.10 122.60 122.60 0.1M
2022-04-07 143.00 143.30 142.50 143.25 0.0M
2022-04-06 146.90 147.10 142.00 142.00 0.0M
2022-04-05 151.30 152.00 148.50 148.70 0.0M
2022-04-04 149.70 150.70 148.60 149.65 0.0M
2022-04-01 149.30 150.70 148.50 148.50 0.0M
2022-03-31 149.60 149.70 149.20 149.25 0.0M
2022-03-30 153.40 153.40 150.20 150.20 0.0M
2022-03-29 149.40 154.90 149.10 152.80 0.0M
2022-03-28 149.70 149.70 146.40 148.30 0.0M
2022-03-25 150.70 150.70 145.90 147.05 0.0M
2022-03-24 158.50 158.50 150.60 151.05 0.0M
2022-03-23 160.10 161.40 157.45 157.45 0.0M
2022-03-22 158.00 161.20 158.00 158.30 0.0M
2022-03-21 155.10 159.30 155.10 159.15 0.0M
2022-03-18 156.10 156.30 153.40 156.20 0.0M
2022-03-17 154.90 155.20 154.40 155.15 0.0M
2022-03-16 150.70 152.60 149.80 151.35 0.0M
2022-03-15 149.70 149.70 145.90 148.20 0.0M
2022-03-14 152.90 152.90 149.50 150.20 0.0M
2022-03-11 148.50 151.20 148.50 149.45 0.0M
2022-03-10 144.70 145.00 143.00 144.50 0.0M
2022-03-09 139.20 144.60 138.70 144.20 0.0M
2022-03-08 131.80 138.90 131.80 137.75 0.0M
2022-03-07 131.10 136.60 127.70 133.75 0.0M
2022-03-04 137.50 138.60 136.00 136.00 0.0M
2022-03-03 143.10 144.10 139.70 140.00 0.0M
2022-03-02 140.00 141.90 136.80 141.75 0.0M
2022-03-01 144.90 145.60 140.80 141.55 0.0M
2022-02-28 145.50 146.90 144.80 144.80 0.0M
2022-02-25 144.60 147.30 142.20 145.75 0.0M
2022-02-24 138.90 145.30 138.90 143.75 0.0M
2022-02-23 151.90 151.90 147.30 149.55 0.0M
2022-02-22 145.20 151.30 144.80 149.75 0.0M
2022-02-21 153.40 153.40 145.80 147.25 0.0M
2022-02-18 153.80 155.40 153.60 153.65 0.0M
2022-02-17 159.70 159.70 154.50 154.50 0.0M
2022-02-16 159.30 160.50 158.40 159.85 0.0M
2022-02-15 157.90 160.10 157.20 159.25 0.0M
2022-02-14 153.20 155.90 151.90 155.55 0.0M
2022-02-11 164.60 165.10 161.70 162.20 0.0M
2022-02-10 176.00 176.00 168.00 168.00 0.0M
2022-02-09 166.80 172.90 166.80 170.10 0.0M
2022-02-08 167.00 167.00 162.50 165.05 0.0M
2022-02-07 161.50 164.30 160.40 162.40 0.0M
2022-02-04 162.50 162.80 160.90 160.90 0.0M
2022-02-03 168.00 168.00 164.50 164.90 0.0M
2022-02-02 168.40 169.50 168.00 168.00 0.0M
2022-02-01 163.80 166.20 163.80 164.40 0.0M
2022-01-31 162.20 163.90 161.60 162.50 0.0M
2022-01-28 162.60 162.60 157.90 158.60 0.0M
2022-01-27 161.90 164.70 161.00 162.50 0.0M
2022-01-26 159.70 162.30 159.70 160.00 0.0M
2022-01-25 161.40 161.40 157.50 158.20 0.0M
2022-01-24 163.40 164.50 155.50 157.35 0.0M
2022-01-21 167.10 167.10 163.80 164.80 0.0M
2022-01-20 166.80 171.00 166.80 169.15 0.0M
2022-01-19 165.50 169.70 165.20 167.45 0.0M
2022-01-18 170.40 170.40 168.10 168.80 0.0M
2022-01-17 177.60 177.60 170.00 174.30 0.0M
2022-01-14 177.90 178.80 176.40 177.45 0.0M
2022-01-13 181.20 182.60 180.40 180.40 0.0M
2022-01-12 179.30 182.00 179.30 182.00 0.0M
2022-01-11 175.20 178.40 174.50 177.85 0.0M
2022-01-10 179.70 179.70 173.20 173.75 0.0M
2022-01-07 187.00 187.30 180.10 182.90 0.0M
2022-01-05 193.20 193.50 191.05 191.05 0.0M
2022-01-04 190.90 194.10 190.60 191.05 0.0M