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
2024-12-31 183.65 183.65 183.65 183.65 0.0M
2024-12-30 183.45 185.50 184.80 183.65 0.0M
2024-12-27 183.45 185.00 184.80 183.35 0.0M
2024-12-24 185.35 185.35 185.35 185.35 0.0M
2024-12-23 183.65 185.35 183.65 185.35 0.0M
2024-12-20 183.55 183.00 180.40 183.25 0.0M
2024-12-19 187.65 184.90 184.40 185.85 0.0M
2024-12-18 185.75 188.30 186.30 186.10 0.0M
2024-12-17 186.50 185.70 185.30 186.10 0.0M
2024-12-16 188.60 187.40 186.00 188.00 0.0M
2024-12-13 189.25 189.80 188.60 189.25 0.0M
2024-12-12 196.05 191.20 188.40 189.55 0.0M
2024-12-11 190.75 195.25 190.75 195.25 0.0M
2024-12-10 187.15 190.00 187.40 188.10 0.0M
2024-12-09 190.40 189.10 188.70 189.05 0.0M
2024-12-06 190.70 190.90 188.60 190.70 0.0M
2024-12-05 190.00 191.50 190.10 191.05 0.0M
2024-12-04 186.70 190.80 188.90 187.85 0.0M
2024-12-03 186.80 187.30 185.20 185.65 0.0M
2024-12-02 182.70 185.00 183.30 183.75 0.0M
2024-11-29 183.65 183.20 182.50 183.65 0.0M
2024-11-28 187.75 188.90 183.20 186.00 0.2M
2024-11-27 181.35 183.40 182.80 182.70 0.0M
2024-11-26 183.45 183.20 181.80 182.50 0.0M
2024-11-25 182.50 185.20 184.60 183.55 0.0M
2024-11-22 183.35 185.90 183.00 183.35 0.0M
2024-11-21 183.15 182.80 181.80 183.35 0.0M
2024-11-20 183.65 185.60 182.80 183.65 0.0M
2024-11-19 185.45 185.10 183.60 184.20 0.0M
2024-11-18 190.20 190.20 187.75 187.75 0.0M
2024-11-15 190.55 190.90 188.40 190.55 0.0M
2024-11-14 191.70 192.50 192.20 191.70 0.0M
2024-11-13 193.20 190.10 190.00 190.10 0.0M
2024-11-12 197.00 193.50 193.00 193.20 0.0M
2024-11-11 195.25 197.20 196.20 195.25 0.0M
2024-11-08 191.65 195.50 194.10 193.80 0.0M
2024-11-07 190.90 193.80 191.70 194.30 0.0M
2024-11-06 195.45 196.50 196.50 193.80 0.0M
2024-11-05 193.95 194.70 193.50 192.80 0.0M
2024-11-04 193.40 193.40 193.40 193.40 0.0M
2024-11-01 192.60 194.35 192.60 194.35 0.0M
2024-10-31 195.05 194.70 192.50 194.35 0.0M
2024-10-30 195.10 195.90 195.10 194.50 0.0M
2024-10-29 194.50 195.50 192.80 195.50 0.0M
2024-10-28 188.70 194.60 192.00 193.55 0.0M
2024-10-25 191.25 192.80 190.90 192.00 0.0M
2024-10-24 193.20 192.70 189.60 191.10 0.0M
2024-10-23 196.20 194.90 192.40 195.25 0.0M
2024-10-22 186.80 196.00 182.80 195.10 0.0M
2024-10-21 181.75 181.09 176.40 178.20 0.0M
2024-10-18 184.40 184.30 181.70 183.35 0.0M
2024-10-17 184.30 184.70 183.80 184.70 0.0M
2024-10-16 183.35 184.90 182.56 182.20 0.0M
2024-10-15 184.10 181.30 180.20 179.55 0.0M
2024-10-14 182.20 182.70 181.80 183.15 0.0M
2024-10-11 181.55 182.00 181.00 181.55 0.0M
2024-10-10 187.45 181.20 179.90 187.45 0.0M
2024-10-09 182.80 183.60 182.90 182.70 0.0M
2024-10-08 184.20 186.00 183.10 184.30 0.0M
2024-10-07 183.45 183.00 181.80 182.30 0.0M
2024-10-04 184.00 184.70 183.20 184.60 0.0M
2024-10-03 184.60 184.60 184.40 183.85 0.0M
2024-10-02 185.75 186.24 185.30 185.75 0.0M
2024-10-01 188.90 189.00 185.30 185.75 0.0M
2024-09-30 189.35 190.30 187.00 186.00 0.0M
2024-09-27 187.35 190.20 189.00 187.35 0.0M
2024-09-26 188.80 189.40 187.50 188.80 0.0M
2024-09-25 183.25 187.60 185.90 186.40 0.0M
2024-09-24 188.00 185.30 183.00 184.50 0.0M
2024-09-23 185.05 187.90 186.79 188.00 0.0M
2024-09-20 186.60 187.02 185.40 186.60 0.0M
2024-09-19 182.50 185.60 185.60 185.75 0.0M
2024-09-18 184.50 184.00 183.40 184.40 0.2M
2024-09-17 183.15 185.40 183.10 183.15 0.0M
2024-09-16 184.20 185.70 183.30 183.85 0.0M
2024-09-13 182.80 184.40 183.16 182.80 0.0M
2024-09-12 178.80 182.55 181.60 181.05 0.0M
2024-09-11 182.50 183.30 180.60 179.05 0.0M
2024-09-10 179.65 183.40 179.30 179.85 0.0M
2024-09-09 178.30 181.70 179.55 177.85 0.0M
2024-09-06 179.85 180.90 177.70 179.75 0.0M
2024-09-05 179.25 180.80 178.00 177.65 0.0M
2024-09-04 176.00 181.00 177.70 178.60 0.0M
2024-09-03 179.85 180.40 178.61 179.85 0.0M
2024-09-02 177.25 180.00 172.90 177.35 0.0M
2024-08-30 175.85 181.20 176.06 179.35 0.0M
2024-08-29 175.85 177.60 176.30 175.85 0.0M
2024-08-28 176.90 176.90 175.80 176.90 0.0M
2024-08-27 175.45 177.60 176.20 175.45 0.0M
2024-08-26 177.40 177.40 174.80 177.40 0.0M
2024-08-23 174.30 177.70 176.40 177.55 0.0M
2024-08-22 175.45 175.60 174.30 175.45 0.0M
2024-08-21 177.15 175.80 173.60 173.75 0.0M
2024-08-20 172.70 174.50 172.20 172.70 0.0M
2024-08-19 171.45 171.90 170.60 171.45 0.0M
2024-08-16 170.90 170.40 169.80 170.90 0.0M
2024-08-15 169.65 170.60 168.50 168.10 0.0M
2024-08-14 170.60 169.50 167.20 170.00 0.0M
2024-08-13 170.20 170.80 169.40 170.20 0.0M
2024-08-12 170.50 170.10 167.90 168.30 0.0M
2024-08-09 167.45 168.80 168.10 167.35 0.0M
2024-08-08 163.65 165.50 164.16 166.00 0.0M
2024-08-07 164.50 167.80 165.70 167.45 0.0M
2024-08-06 167.35 164.60 163.20 164.40 0.0M
2024-08-05 163.05 165.40 164.50 162.90 0.0M
2024-08-02 173.75 170.20 169.50 170.50 0.0M
2024-08-01 177.25 177.10 175.70 177.25 0.0M
2024-07-31 177.25 178.00 176.80 177.25 0.0M
2024-07-30 174.50 178.00 174.10 177.55 0.0M
2024-07-29 175.55 175.00 174.20 175.55 0.0M
2024-07-26 174.00 175.50 173.00 174.00 0.0M
2024-07-25 172.20 172.70 170.40 170.00 0.0M
2024-07-24 174.50 175.70 174.30 174.50 0.0M
2024-07-23 175.05 175.70 174.30 175.45 0.0M
2024-07-22 175.55 175.70 175.00 175.55 0.0M
2024-07-19 173.85 175.00 173.20 173.85 0.0M
2024-07-18 175.45 176.50 173.40 175.35 0.0M
2024-07-17 175.15 175.70 174.62 175.05 0.0M
2024-07-16 174.40 175.00 171.20 174.50 0.0M
2024-07-15 171.75 175.50 173.20 175.05 0.0M
2024-07-12 159.25 168.00 162.30 174.00 0.0M
2024-07-11 152.10 152.80 150.90 151.25 0.0M
2024-07-10 152.10 152.00 151.00 152.00 0.0M
2024-07-09 152.20 152.80 151.60 152.20 0.0M
2024-07-08 152.50 152.00 149.65 149.65 0.0M
2024-07-05 150.30 150.80 149.90 150.80 0.0M
2024-07-04 149.65 149.05 149.00 149.05 0.0M
2024-07-03 148.40 147.85 147.85 147.85 0.0M
2024-07-02 143.75 145.40 144.20 144.70 0.0M
2024-07-01 147.65 147.30 144.30 144.90 0.0M
2024-06-28 144.60 145.70 144.20 144.80 0.0M
2024-06-27 145.85 145.50 142.70 144.30 0.0M
2024-06-26 144.70 145.20 140.50 144.90 0.0M
2024-06-25 142.60 145.70 141.20 142.20 0.0M
2024-06-24 148.30 148.30 145.20 147.15 0.0M
2024-06-21 148.40 148.16 147.00 148.00 0.0M
2024-06-20 146.80 148.40 146.80 148.00 0.0M
2024-06-19 144.00 145.40 144.40 145.35 0.0M
2024-06-18 144.80 146.10 144.00 145.85 0.0M
2024-06-17 145.65 146.20 145.30 145.55 0.0M
2024-06-14 148.70 147.90 146.90 147.25 0.0M
2024-06-13 147.55 150.30 147.05 147.05 0.0M
2024-06-12 149.55 149.20 146.00 148.90 0.0M
2024-06-11 146.70 146.00 146.00 146.00 0.0M
2024-06-10 146.30 146.10 143.20 146.10 0.0M
2024-06-07 142.70 144.40 142.80 144.40 0.0M
2024-06-06 144.40 143.05 143.05 143.05 0.0M
2024-06-05 143.60 143.70 142.40 143.05 0.0M
2024-06-04 143.55 143.90 141.90 142.20 0.0M
2024-06-03 145.85 146.90 146.90 146.90 0.0M
2024-05-31 147.45 146.20 142.70 146.20 0.5M
2024-05-30 143.25 144.30 143.10 143.35 0.0M
2024-05-29 144.50 145.70 144.20 144.20 0.0M
2024-05-28 147.25 148.30 147.30 148.30 0.0M
2024-05-27 148.30 148.00 145.30 146.00 0.0M
2024-05-24 148.00 149.80 148.00 148.50 0.0M
2024-05-23 148.70 149.10 147.25 147.25 0.0M
2024-05-22 146.80 146.10 144.00 146.00 0.0M
2024-05-21 142.70 146.00 142.20 142.90 0.0M
2024-05-20 144.70 145.00 141.60 144.70 0.0M
2024-05-17 141.45 142.00 140.90 141.55 0.0M
2024-05-16 143.45 149.10 147.35 147.35 0.0M
2024-05-15 148.00 149.60 147.75 147.75 0.0M
2024-05-14 147.45 147.00 145.10 145.85 0.0M
2024-05-13 146.20 147.20 145.60 147.05 0.0M
2024-05-10 146.10 146.80 143.90 146.30 0.0M
2024-05-09 146.60 142.00 142.00 142.00 0.0M
2024-05-08 145.60 146.50 140.90 142.00 0.2M
2024-05-07 140.00 142.00 138.10 142.00 0.0M
2024-05-06 136.70 137.80 135.20 137.30 0.0M
2024-05-03 136.70 137.10 135.90 136.60 0.0M
2024-05-02 136.70 137.80 135.90 137.35 0.0M
2024-05-01 136.20 131.15 131.15 131.15 0.0M
2024-04-30 131.30 136.40 131.15 131.15 0.0M
2024-04-29 132.20 133.50 129.50 131.15 0.0M
2024-04-26 134.40 135.10 131.60 134.30 0.0M
2024-04-25 131.45 135.10 130.70 132.10 0.0M
2024-04-24 133.15 135.80 133.45 133.45 0.0M
2024-04-23 134.10 136.00 131.10 132.90 0.3M
2024-04-22 129.25 140.70 138.80 140.00 0.0M
2024-04-19 140.50 141.20 139.20 140.10 0.0M
2024-04-18 140.90 142.60 140.00 140.00 0.0M
2024-04-17 144.00 144.20 142.40 144.20 0.0M
2024-04-16 145.15 145.20 142.60 142.90 0.0M
2024-04-15 144.80 146.70 142.60 144.00 0.0M
2024-04-12 144.00 145.70 142.90 145.05 0.0M
2024-04-11 142.20 144.90 141.80 142.80 0.0M
2024-04-10 141.65 145.20 142.80 145.05 0.0M
2024-04-09 145.05 145.30 140.90 144.60 0.0M
2024-04-08 145.05 145.80 142.90 143.35 0.0M
2024-04-05 145.65 145.00 143.25 143.25 0.0M
2024-04-04 143.25 146.40 144.50 144.70 0.3M
2024-04-03 144.40 145.70 143.30 144.50 0.0M
2024-04-02 145.35 145.80 144.00 145.55 0.0M
2024-03-28 145.55 147.40 144.00 144.00 0.0M
2024-03-27 146.60 144.60 143.70 144.00 0.0M
2024-03-26 141.25 142.20 139.20 141.25 0.0M
2024-03-25 142.00 150.90 146.90 149.15 0.0M
2024-03-22 148.10 147.00 145.20 145.75 0.0M
2024-03-21 145.55 146.50 144.00 144.80 0.0M
2024-03-20 143.55 143.70 141.90 142.40 0.0M
2024-03-19 142.10 142.10 138.70 141.65 0.0M
2024-03-18 138.90 140.50 138.80 139.35 0.0M
2024-03-15 139.35 140.40 139.45 139.45 0.0M
2024-03-14 139.35 140.90 138.30 138.30 0.0M
2024-03-13 138.20 138.40 136.20 136.20 0.0M
2024-03-12 137.05 137.25 133.80 137.25 0.0M
2024-03-11 134.20 136.40 135.50 136.10 0.0M
2024-03-08 135.75 136.40 134.50 136.30 0.0M
2024-03-07 133.75 134.60 131.00 134.00 0.0M
2024-03-06 132.00 132.00 131.40 131.65 0.0M
2024-03-05 130.70 132.80 131.55 131.55 0.0M
2024-03-04 132.50 134.20 132.80 133.75 0.0M
2024-03-01 134.00 135.05 134.00 135.05 0.0M
2024-02-29 133.75 134.10 133.20 133.45 0.0M
2024-02-28 133.65 134.80 133.20 134.80 0.0M
2024-02-27 134.80 135.15 134.00 135.15 0.0M
2024-02-26 133.55 134.90 133.60 134.50 0.0M
2024-02-23 134.40 135.15 135.15 135.15 0.0M
2024-02-22 135.35 135.60 133.25 133.25 0.0M
2024-02-21 136.60 135.55 133.10 135.55 0.0M
2024-02-20 135.65 137.50 136.10 136.10 0.0M
2024-02-19 136.90 137.40 136.90 137.15 0.0M
2024-02-16 138.00 139.35 134.30 139.35 0.0M
2024-02-15 133.35 134.60 131.00 133.35 0.0M
2024-02-14 131.35 130.10 128.60 128.80 0.0M
2024-02-13 128.70 132.20 129.20 129.45 0.0M
2024-02-12 130.60 130.00 126.40 130.00 0.0M
2024-02-09 124.90 128.40 125.20 125.65 0.0M
2024-02-08 130.10 130.60 123.00 128.70 0.0M
2024-02-07 124.70 127.35 125.80 127.35 0.0M
2024-02-06 127.15 126.80 125.00 126.10 0.0M
2024-02-05 126.50 126.90 126.00 126.90 0.0M
2024-02-02 126.60 129.40 126.10 126.10 0.0M
2024-02-01 128.90 130.10 127.20 129.15 0.0M
2024-01-31 127.65 128.30 127.65 127.65 0.0M
2024-01-30 127.25 127.80 127.30 127.35 0.0M
2024-01-29 128.60 127.80 126.50 126.90 0.0M
2024-01-26 130.20 130.80 129.65 129.65 0.0M
2024-01-25 128.80 129.40 127.80 127.85 0.0M
2024-01-24 127.65 128.50 128.00 128.00 0.0M
2024-01-23 128.30 129.00 127.40 128.00 0.0M
2024-01-22 127.35 128.90 127.10 128.60 0.0M
2024-01-19 128.20 129.80 127.25 127.25 0.0M
2024-01-18 129.55 129.60 127.90 128.50 0.0M
2024-01-17 128.20 128.00 125.50 127.65 0.0M
2024-01-16 129.15 131.40 129.80 131.05 0.0M
2024-01-15 133.55 133.20 131.70 131.75 0.0M
2024-01-12 134.50 134.80 133.15 133.15 0.0M
2024-01-11 132.80 133.50 131.80 133.15 0.0M
2024-01-10 133.35 132.50 131.00 131.85 0.0M
2024-01-09 132.00 133.20 132.00 132.60 0.0M
2024-01-08 130.30 133.80 130.30 133.35 0.0M
2024-01-05 131.00 131.40 130.20 131.05 0.0M
2024-01-04 131.10 132.40 131.05 131.05 0.0M
2024-01-03 132.10 132.10 129.60 131.15 0.0M
2024-01-02 136.00 136.40 134.50 136.40 0.0M