Ivanhoe Mines

IVN
🏛️ 독일 →
8.98
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
2021-12-30 6.79 6.80 6.75 6.75 0.0M
2021-12-29 6.90 7.04 6.89 6.89 0.0M
2021-12-28 6.90 6.90 6.90 6.90 0.0M
2021-12-27 7.10 7.10 6.83 6.83 0.0M
2021-12-23 6.94 6.94 6.81 6.81 0.0M
2021-12-22 6.85 6.85 6.80 6.80 0.0M
2021-12-21 6.78 6.78 6.78 6.78 0.0M
2021-12-20 6.76 6.76 6.36 6.38 0.0M
2021-12-17 6.89 6.89 6.62 6.68 0.0M
2021-12-16 6.66 7.03 6.66 6.86 0.0M
2021-12-15 7.25 7.25 6.64 6.65 0.0M
2021-12-14 7.00 7.20 7.00 7.20 0.0M
2021-12-13 7.08 7.08 6.99 7.02 0.0M
2021-12-10 7.25 7.25 7.00 7.10 0.0M
2021-12-09 6.98 7.06 6.98 7.06 0.0M
2021-12-08 7.00 7.00 6.98 7.00 0.0M
2021-12-07 6.72 6.92 6.54 6.92 0.0M
2021-12-06 6.37 6.73 6.35 6.50 0.0M
2021-12-03 6.50 6.72 6.42 6.49 0.0M
2021-12-02 6.70 6.70 6.70 6.70 0.0M
2021-12-01 6.94 7.04 6.80 6.80 0.0M
2021-11-30 6.93 7.02 6.81 6.99 0.0M
2021-11-29 7.09 7.19 6.81 7.19 0.0M
2021-11-26 6.99 7.00 6.70 6.81 0.0M
2021-11-25 7.35 7.35 7.13 7.27 0.0M
2021-11-24 6.90 7.21 6.90 7.21 0.0M
2021-11-23 7.35 7.35 6.99 7.14 0.0M
2021-11-22 7.22 7.30 7.09 7.29 0.0M
2021-11-19 7.16 7.16 7.03 7.03 0.0M
2021-11-18 7.00 7.01 6.78 6.88 0.0M
2021-11-17 7.21 7.35 7.02 7.02 0.0M
2021-11-16 7.38 7.38 7.20 7.30 0.0M
2021-11-15 7.49 7.49 7.05 7.06 0.0M
2021-11-12 7.20 7.40 7.20 7.40 0.0M
2021-11-11 6.86 7.18 6.85 7.16 0.0M
2021-11-10 6.85 7.17 6.60 6.78 0.0M
2021-11-09 6.95 6.95 6.73 6.86 0.0M
2021-11-08 6.90 6.90 6.77 6.77 0.0M
2021-11-05 6.86 6.86 6.61 6.68 0.0M
2021-11-04 6.65 6.65 6.65 6.65 0.0M
2021-11-03 6.75 7.01 6.57 6.90 0.0M
2021-11-02 6.79 7.04 6.68 6.68 0.0M
2021-11-01 6.97 7.06 6.67 6.99 0.0M
2021-10-29 6.88 6.88 6.55 6.62 0.0M
2021-10-28 6.50 6.93 6.50 6.79 0.0M
2021-10-27 6.88 6.88 6.48 6.75 0.0M
2021-10-26 7.00 7.23 6.74 6.82 0.0M
2021-10-25 7.20 7.46 6.87 6.91 0.0M
2021-10-22 6.93 7.00 6.78 6.89 0.0M
2021-10-21 7.09 7.21 6.58 6.81 0.0M
2021-10-20 7.21 7.22 6.85 6.90 0.0M
2021-10-19 7.07 7.14 7.01 7.05 0.0M
2021-10-18 6.71 6.97 6.71 6.96 0.0M
2021-10-15 6.50 6.98 6.50 6.98 0.0M
2021-10-14 6.49 6.78 6.49 6.73 0.0M
2021-10-13 6.50 6.50 6.35 6.35 0.0M
2021-10-12 5.88 6.34 5.88 6.34 0.0M
2021-10-11 6.00 6.20 6.00 6.00 0.0M
2021-10-08 6.21 6.21 6.00 6.00 0.0M
2021-10-07 6.00 6.10 6.00 6.06 0.0M
2021-10-06 5.61 5.69 5.61 5.69 0.0M
2021-10-05 6.12 6.12 5.82 5.85 0.0M
2021-10-04 5.60 5.66 5.35 5.61 0.0M
2021-10-01 5.43 5.46 5.43 5.46 0.0M
2021-09-30 5.56 5.56 5.39 5.52 0.0M
2021-09-29 5.61 5.61 5.40 5.49 0.0M
2021-09-27 5.41 5.70 5.41 5.66 0.0M
2021-09-24 5.51 5.62 5.51 5.60 0.0M
2021-09-23 5.74 5.76 5.57 5.57 0.0M
2021-09-22 5.28 5.66 5.13 5.55 0.0M
2021-09-21 5.47 5.78 5.36 5.36 0.0M
2021-09-20 6.02 6.03 5.52 5.60 0.0M
2021-09-17 5.90 6.07 5.80 6.06 0.0M
2021-09-16 6.47 6.47 6.14 6.14 0.0M
2021-09-14 6.13 6.13 6.06 6.11 0.0M
2021-09-13 6.44 6.44 6.18 6.31 0.0M
2021-09-10 6.30 6.32 6.30 6.32 0.0M
2021-09-09 6.33 6.45 6.23 6.30 0.0M
2021-09-08 6.80 6.80 6.33 6.44 0.0M
2021-09-07 6.92 6.92 6.67 6.67 0.0M
2021-09-06 6.79 6.79 6.67 6.67 0.0M
2021-09-03 6.54 6.75 6.54 6.73 0.0M
2021-09-02 6.82 6.82 6.81 6.81 0.0M
2021-09-01 7.01 7.01 6.65 6.65 0.0M
2021-08-31 6.64 6.69 6.64 6.69 0.0M
2021-08-30 6.89 6.89 6.55 6.89 0.0M
2021-08-27 6.21 6.75 6.21 6.61 0.0M
2021-08-26 6.29 6.44 6.29 6.44 0.0M
2021-08-25 6.54 6.54 6.20 6.32 0.0M
2021-08-24 6.07 6.07 6.07 6.07 0.0M
2021-08-23 6.17 6.22 6.14 6.14 0.0M
2021-08-20 5.73 5.94 5.72 5.94 0.0M
2021-08-19 6.44 6.44 5.85 5.85 0.0M
2021-08-18 6.63 6.63 6.32 6.42 0.0M
2021-08-17 6.45 6.80 6.37 6.40 0.0M
2021-08-16 6.60 6.65 6.60 6.60 0.0M
2021-08-13 6.56 6.73 6.56 6.61 0.0M
2021-08-12 6.92 6.92 6.62 6.64 0.0M
2021-08-11 6.89 6.89 6.67 6.67 0.0M
2021-08-10 6.49 6.69 6.49 6.69 0.0M
2021-08-09 6.35 6.49 6.35 6.49 0.0M
2021-08-06 6.38 6.42 6.35 6.35 0.0M
2021-08-05 6.11 6.11 6.11 6.11 0.0M
2021-08-04 6.19 6.26 6.19 6.26 0.0M
2021-08-03 6.07 6.33 5.96 5.96 0.0M
2021-08-02 6.09 6.38 6.09 6.09 0.0M
2021-07-30 6.25 6.53 6.25 6.53 0.0M
2021-07-29 6.42 6.42 6.42 6.42 0.0M
2021-07-27 6.46 6.46 6.13 6.13 0.0M
2021-07-26 6.36 6.37 6.30 6.37 0.0M
2021-07-23 5.98 6.13 5.89 6.13 0.0M
2021-07-22 5.91 6.20 5.89 6.20 0.0M
2021-07-21 5.93 5.95 5.64 5.95 0.0M
2021-07-20 5.64 5.86 5.64 5.85 0.0M
2021-07-19 5.52 5.62 5.37 5.46 0.0M
2021-07-16 5.95 5.95 5.63 5.74 0.0M
2021-07-15 6.28 6.28 6.10 6.20 0.0M
2021-07-14 6.16 6.16 6.04 6.04 0.0M
2021-07-13 6.16 6.47 6.16 6.24 0.0M
2021-07-12 6.37 6.37 6.10 6.10 0.0M
2021-07-09 6.15 6.34 6.15 6.27 0.0M
2021-07-08 5.87 5.87 5.80 5.80 0.0M
2021-07-06 5.90 5.90 5.89 5.89 0.0M
2021-07-05 5.97 5.97 5.97 5.97 0.0M
2021-07-02 5.94 6.15 5.94 5.99 0.0M
2021-07-01 5.92 5.92 5.92 5.92 0.0M
2021-06-30 6.15 6.15 5.76 5.76 0.0M
2021-06-29 6.00 6.00 5.95 6.00 0.0M
2021-06-28 5.73 5.93 5.62 5.93 0.0M
2021-06-25 5.90 5.95 5.90 5.92 0.0M
2021-06-24 5.77 5.81 5.77 5.81 0.0M
2021-06-23 5.70 5.70 5.70 5.70 0.0M
2021-06-22 5.58 5.58 5.58 5.58 0.0M
2021-06-21 5.21 5.48 5.21 5.44 0.0M
2021-06-18 5.28 5.55 5.28 5.34 0.0M
2021-06-17 5.62 5.62 5.25 5.36 0.0M
2021-06-16 5.40 5.67 5.40 5.50 0.0M
2021-06-15 6.03 6.03 5.42 5.47 0.0M
2021-06-14 6.11 6.35 5.96 5.99 0.0M
2021-06-11 6.07 6.08 5.80 6.02 0.0M
2021-06-10 5.80 6.05 5.80 6.05 0.0M
2021-06-09 5.80 5.83 5.80 5.83 0.0M
2021-06-08 5.95 6.00 5.80 5.93 0.0M
2021-06-07 6.11 6.11 6.11 6.11 0.0M
2021-06-04 5.69 6.03 5.69 6.03 0.0M
2021-06-03 5.93 5.97 5.80 5.80 0.0M
2021-06-02 6.11 6.11 6.07 6.07 0.0M
2021-06-01 5.88 6.19 5.88 6.17 0.0M
2021-05-31 6.32 6.32 5.83 6.15 0.0M
2021-05-28 6.46 6.46 5.98 5.98 0.0M
2021-05-27 6.37 6.40 6.13 6.40 0.0M
2021-05-26 6.42 6.42 6.16 6.16 0.0M
2021-05-25 6.03 6.38 5.89 6.08 0.0M
2021-05-24 5.99 5.99 5.89 5.89 0.0M
2021-05-21 6.09 6.09 5.89 5.96 0.0M
2021-05-20 5.98 6.03 5.78 5.78 0.0M
2021-05-19 6.29 6.29 5.96 5.96 0.0M
2021-05-18 6.10 6.27 6.02 6.27 0.0M
2021-05-17 5.99 6.30 5.98 6.02 0.0M
2021-05-14 6.21 6.28 6.00 6.06 0.0M
2021-05-13 5.90 6.33 5.85 6.33 0.0M
2021-05-12 6.54 6.66 6.00 6.00 0.0M
2021-05-11 6.49 6.49 6.17 6.24 0.0M
2021-05-10 7.00 7.10 6.30 6.51 0.0M
2021-05-07 6.36 6.55 6.09 6.55 0.0M
2021-05-06 6.39 6.39 6.09 6.10 0.0M
2021-05-05 6.37 6.37 6.14 6.25 0.0M
2021-05-04 6.22 6.22 6.07 6.11 0.0M
2021-05-03 5.88 6.18 5.80 6.15 0.0M
2021-04-30 5.79 6.04 5.79 6.00 0.0M
2021-04-29 6.00 6.25 5.88 6.07 0.0M
2021-04-28 5.80 6.10 5.70 5.77 0.0M
2021-04-27 5.77 6.24 5.77 6.02 0.0M
2021-04-26 5.96 6.09 5.65 6.09 0.0M
2021-04-23 5.75 6.06 5.75 5.78 0.0M
2021-04-22 5.86 5.86 5.70 5.70 0.0M
2021-04-21 5.49 5.63 5.45 5.63 0.0M
2021-04-20 5.75 5.75 5.55 5.55 0.0M
2021-04-19 5.70 5.89 5.50 5.59 0.0M
2021-04-16 5.45 5.78 5.45 5.76 0.0M
2021-04-15 5.50 5.64 5.50 5.50 0.0M
2021-04-14 5.20 5.40 5.06 5.37 0.0M
2021-04-13 5.00 5.05 5.00 5.05 0.0M
2021-04-12 5.03 5.27 5.00 5.00 0.0M
2021-04-09 5.17 5.25 4.95 5.03 0.0M
2021-04-08 4.83 5.20 4.72 5.13 0.0M
2021-04-07 4.72 4.92 4.70 4.92 0.0M
2021-04-06 4.86 4.86 4.65 4.85 0.0M
2021-04-01 4.27 4.27 4.27 4.27 0.0M
2021-03-31 4.53 4.53 4.53 4.53 0.0M
2021-03-30 4.49 4.52 4.27 4.52 0.0M
2021-03-29 4.63 4.64 4.41 4.41 0.0M
2021-03-26 4.50 4.50 4.50 4.50 0.0M
2021-03-25 4.27 4.39 4.16 4.39 0.0M
2021-03-24 4.59 4.59 4.52 4.52 0.0M
2021-03-23 4.73 4.73 4.60 4.60 0.0M
2021-03-22 4.74 4.78 4.55 4.55 0.0M
2021-03-19 4.65 4.83 4.65 4.72 0.0M
2021-03-18 4.85 4.85 4.82 4.82 0.0M
2021-03-16 4.61 4.78 4.61 4.78 0.0M
2021-03-15 4.60 4.85 4.60 4.66 0.0M
2021-03-12 4.62 4.66 4.61 4.66 0.0M
2021-03-11 5.24 5.24 4.50 4.59 0.0M
2021-03-10 5.32 5.32 5.18 5.18 0.0M
2021-03-09 5.10 5.33 5.10 5.31 0.0M
2021-03-08 5.20 5.32 5.00 5.32 0.0M
2021-03-05 4.88 4.97 4.78 4.97 0.0M
2021-03-04 5.51 5.51 4.93 4.93 0.0M
2021-03-03 5.25 5.48 5.25 5.48 0.0M
2021-03-02 5.30 5.37 5.29 5.35 0.0M
2021-03-01 5.19 5.36 5.10 5.13 0.0M
2021-02-26 5.06 5.22 4.99 5.22 0.0M
2021-02-25 5.20 5.35 5.09 5.09 0.0M
2021-02-24 5.14 5.35 5.14 5.35 0.0M
2021-02-23 5.14 5.41 5.05 5.35 0.0M
2021-02-22 5.10 5.38 5.00 5.27 0.0M
2021-02-19 4.72 5.16 4.56 5.02 0.0M
2021-02-18 4.85 4.99 4.85 4.85 0.0M
2021-02-17 4.64 4.75 4.55 4.72 0.0M
2021-02-16 4.52 4.70 4.40 4.65 0.0M
2021-02-15 4.51 4.60 4.40 4.60 0.0M
2021-02-12 4.23 4.57 4.23 4.44 0.0M
2021-02-11 4.54 4.65 4.10 4.28 0.0M
2021-02-10 4.24 4.55 4.24 4.55 0.0M
2021-02-09 4.53 4.55 4.20 4.42 0.0M
2021-02-08 4.33 4.58 4.01 4.52 0.1M
2021-02-05 4.15 4.28 3.99 4.28 0.0M
2021-02-04 4.33 4.33 4.15 4.15 0.0M
2021-02-03 4.10 4.32 4.10 4.15 0.0M
2021-02-02 4.22 4.35 4.15 4.15 0.0M
2021-02-01 3.98 4.18 3.98 4.18 0.0M
2021-01-29 3.98 4.32 3.98 4.01 0.0M
2021-01-28 4.06 4.20 3.98 4.10 0.0M
2021-01-27 4.25 4.38 3.98 4.05 0.0M
2021-01-26 4.42 4.51 4.21 4.29 0.0M
2021-01-25 4.55 4.79 4.30 4.30 0.0M
2021-01-22 4.66 4.75 4.38 4.48 0.0M
2021-01-21 4.74 4.74 4.50 4.60 0.0M
2021-01-20 4.69 4.95 4.46 4.59 0.0M
2021-01-19 4.44 4.87 4.40 4.68 0.0M
2021-01-18 4.47 4.64 4.44 4.64 0.0M
2021-01-15 4.90 5.00 4.40 4.55 0.0M
2021-01-14 4.85 4.90 4.75 4.80 0.0M
2021-01-13 4.87 4.89 4.70 4.81 0.0M
2021-01-12 4.85 4.85 4.75 4.81 0.0M
2021-01-11 4.97 5.20 4.60 4.80 0.1M
2021-01-08 5.07 5.42 4.71 4.90 0.1M
2021-01-07 4.97 5.06 4.74 5.03 0.0M
2021-01-06 4.90 5.31 4.78 4.80 0.1M
2021-01-05 4.73 4.90 4.73 4.90 0.0M
2021-01-04 4.53 4.55 4.53 4.55 0.0M