Ingredion

INGR
🏛️ 독일 →
104.20
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
2022-12-30 91.84 91.84 91.84 91.84 0.0M
2022-12-29 91.70 91.70 91.70 91.70 0.0M
2022-12-28 92.50 92.50 92.50 92.50 0.0M
2022-12-27 92.86 93.66 92.86 93.60 0.0M
2022-12-23 92.98 92.98 92.98 92.98 0.0M
2022-12-22 93.08 93.20 93.08 93.14 0.0M
2022-12-21 92.34 92.90 92.34 92.90 0.0M
2022-12-15 93.64 93.64 93.64 93.64 0.0M
2022-12-13 94.46 94.46 94.46 94.46 0.0M
2022-12-09 93.78 93.78 93.78 93.78 0.0M
2022-12-08 94.22 94.22 94.22 94.22 0.0M
2022-12-07 94.40 94.40 94.40 94.40 0.0M
2022-12-06 94.08 94.16 94.08 94.16 0.0M
2022-12-05 94.70 94.70 94.70 94.70 0.0M
2022-12-01 94.06 94.06 94.06 94.06 0.0M
2022-11-30 93.50 93.50 93.50 93.50 0.0M
2022-11-28 94.80 94.80 94.80 94.80 0.0M
2022-11-25 95.00 95.00 94.42 94.42 0.0M
2022-11-23 94.52 94.52 94.52 94.52 0.0M
2022-11-22 94.10 94.10 94.10 94.10 0.0M
2022-11-21 92.92 94.22 92.92 94.22 0.0M
2022-11-18 92.04 92.04 92.04 92.04 0.0M
2022-11-16 90.66 90.92 90.66 90.92 0.0M
2022-11-15 89.62 90.64 89.62 90.64 0.0M
2022-11-10 92.30 92.30 91.60 91.68 0.0M
2022-11-08 93.76 93.76 93.76 93.76 0.0M
2022-11-03 93.16 93.16 93.16 93.16 0.0M
2022-11-02 89.34 89.34 89.34 89.34 0.0M
2022-10-31 90.08 90.08 90.08 90.08 0.0M
2022-10-28 87.56 87.72 87.56 87.72 0.0M
2022-10-26 86.20 86.20 86.20 86.20 0.0M
2022-10-24 85.20 85.20 85.00 85.20 0.0M
2022-10-20 85.52 85.52 85.52 85.52 0.0M
2022-10-19 85.50 85.50 85.50 85.50 0.0M
2022-10-14 84.80 84.80 84.80 84.80 0.0M
2022-10-13 84.10 84.10 84.10 84.10 0.0M
2022-10-12 84.58 84.58 84.58 84.58 0.0M
2022-10-11 83.00 83.92 80.20 83.92 0.0M
2022-10-06 82.50 82.50 82.50 82.50 0.0M
2022-10-04 83.84 83.84 83.44 83.44 0.0M
2022-10-03 81.96 82.78 81.96 82.78 0.0M
2022-09-30 83.24 83.30 83.24 83.30 0.0M
2022-09-26 82.46 82.72 82.34 82.72 0.0M
2022-09-23 83.80 83.80 82.60 82.60 0.0M
2022-09-22 83.94 83.94 83.94 83.94 0.0M
2022-09-21 85.42 85.42 84.92 85.06 0.0M
2022-09-20 84.04 84.04 83.94 83.94 0.0M
2022-09-19 82.98 82.98 82.98 82.98 0.0M
2022-09-15 83.10 83.10 83.10 83.10 0.0M
2022-09-14 83.10 83.46 83.10 83.46 0.0M
2022-09-12 85.22 85.22 85.16 85.16 0.0M
2022-09-09 84.80 84.80 84.80 84.80 0.0M
2022-09-08 85.00 85.00 85.00 85.00 0.0M
2022-09-02 86.62 86.62 86.62 86.62 0.0M
2022-09-01 86.40 86.40 86.40 86.40 0.0M
2022-08-30 88.96 88.96 87.78 87.78 0.0M
2022-08-29 89.06 89.06 89.06 89.06 0.0M
2022-08-24 91.26 91.26 91.26 91.26 0.0M
2022-08-23 92.96 92.96 92.96 92.96 0.0M
2022-08-22 93.50 93.50 93.36 93.44 0.0M
2022-08-19 93.88 93.88 93.50 93.50 0.0M
2022-08-18 93.70 93.70 93.70 93.70 0.0M
2022-08-16 92.86 93.04 92.86 93.04 0.0M
2022-08-15 91.34 92.64 91.34 92.64 0.0M
2022-08-12 91.00 91.34 91.00 91.28 0.0M
2022-08-11 90.48 90.48 90.48 90.48 0.0M
2022-08-10 89.34 89.34 89.00 89.00 0.0M
2022-08-08 90.22 90.42 89.24 89.24 0.0M
2022-08-03 89.30 89.32 89.30 89.32 0.0M
2022-07-29 87.76 87.76 87.76 87.76 0.0M
2022-07-28 88.34 88.34 88.34 88.34 0.0M
2022-07-26 86.86 86.86 86.86 86.86 0.0M
2022-07-25 86.58 86.74 86.58 86.74 0.0M
2022-07-22 85.44 85.44 85.44 85.44 0.0M
2022-07-21 85.76 85.76 85.76 85.76 0.0M
2022-07-19 84.78 84.78 84.78 84.78 0.0M
2022-07-13 85.74 85.74 85.74 85.74 0.0M
2022-07-12 86.58 86.58 86.58 86.58 0.0M
2022-07-11 86.02 86.02 85.68 85.68 0.0M
2022-07-08 87.50 87.64 85.64 85.64 0.0M
2022-07-07 87.22 87.50 87.22 87.50 0.0M
2022-07-06 87.06 87.20 87.06 87.20 0.0M
2022-07-05 86.94 86.94 86.26 86.26 0.0M
2022-07-04 85.82 86.10 85.82 86.10 0.0M
2022-07-01 84.50 85.16 84.50 85.16 0.0M
2022-06-29 85.78 85.78 85.78 85.78 0.0M
2022-06-28 85.42 85.58 85.42 85.58 0.0M
2022-06-27 84.60 84.60 84.60 84.60 0.0M
2022-06-24 83.60 83.60 83.60 83.60 0.0M
2022-06-22 80.92 80.92 80.74 80.74 0.0M
2022-06-21 80.94 80.94 80.94 80.94 0.0M
2022-06-13 84.46 84.46 84.46 84.46 0.0M
2022-06-09 86.58 86.58 86.58 86.58 0.0M
2022-06-07 86.20 87.10 86.10 87.10 0.0M
2022-06-06 87.52 87.52 87.00 87.00 0.0M
2022-06-03 86.62 86.88 86.62 86.88 0.0M
2022-06-02 89.08 89.08 89.08 89.08 0.0M
2022-06-01 88.80 88.80 88.10 88.10 0.0M
2022-05-31 88.06 88.06 88.06 88.06 0.0M
2022-05-27 87.74 87.74 87.74 87.74 0.0M
2022-05-26 88.24 88.24 88.24 88.24 0.0M
2022-05-23 88.02 88.02 88.02 88.02 0.0M
2022-05-20 85.88 85.88 85.88 85.88 0.0M
2022-05-17 90.00 90.00 90.00 90.00 0.0M
2022-05-16 88.82 88.84 88.60 88.84 0.0M
2022-05-13 86.48 88.00 86.48 88.00 0.0M
2022-05-12 85.44 85.44 85.44 85.44 0.0M
2022-05-06 83.36 83.36 83.36 83.36 0.0M
2022-05-05 84.38 85.00 84.08 85.00 0.0M
2022-05-04 82.54 82.54 82.12 82.12 0.0M
2022-05-02 81.02 81.02 81.02 81.02 0.0M
2022-04-26 81.34 81.34 81.34 81.34 0.0M
2022-04-21 83.52 83.52 83.52 83.52 0.0M
2022-04-20 83.76 84.34 83.76 84.34 0.0M
2022-04-19 82.60 82.60 82.60 82.60 0.0M
2022-04-12 82.66 82.70 81.60 81.60 0.0M
2022-04-11 83.20 83.20 83.20 83.20 0.0M
2022-04-07 81.64 82.16 81.64 82.16 0.0M
2022-04-06 81.92 82.00 81.92 82.00 0.0M
2022-04-05 81.74 81.74 81.74 81.74 0.0M
2022-04-04 81.92 81.92 81.92 81.92 0.0M
2022-03-31 78.80 78.80 78.60 78.60 0.0M
2022-03-30 79.80 79.80 79.40 79.40 0.0M
2022-03-28 79.90 79.90 79.85 79.85 0.0M
2022-03-24 77.60 78.05 77.60 78.05 0.0M
2022-03-23 77.55 78.00 77.55 78.00 0.0M
2022-03-22 77.85 77.85 77.20 77.25 0.0M
2022-03-21 77.50 77.50 77.50 77.50 0.0M
2022-03-17 75.70 75.70 75.55 75.55 0.0M
2022-03-16 75.75 75.90 75.75 75.90 0.0M
2022-03-15 74.80 75.85 74.80 75.85 0.0M
2022-03-14 76.15 76.15 76.15 76.15 0.0M
2022-03-10 77.75 77.75 76.35 76.35 0.0M
2022-03-08 75.00 75.00 75.00 75.00 0.0M
2022-03-07 81.00 81.00 76.65 76.65 0.0M
2022-03-04 79.00 79.00 78.15 78.15 0.0M
2022-03-03 78.75 78.75 78.75 78.75 0.0M
2022-02-28 79.65 79.65 79.65 79.65 0.0M
2022-02-25 79.40 79.40 79.40 79.40 0.0M
2022-02-24 78.05 78.35 78.05 78.30 0.0M
2022-02-22 78.70 78.70 78.70 78.70 0.0M
2022-02-21 78.75 78.75 77.85 77.85 0.0M
2022-02-18 78.45 78.45 78.15 78.15 0.0M
2022-02-17 77.70 77.70 77.70 77.70 0.0M
2022-02-15 77.55 77.55 77.20 77.40 0.0M
2022-02-14 76.90 76.90 76.70 76.70 0.0M
2022-02-10 76.35 76.35 76.00 76.00 0.0M
2022-02-09 75.95 75.95 75.70 75.70 0.0M
2022-02-08 74.70 74.70 74.70 74.70 0.0M
2022-02-07 74.75 74.75 74.60 74.60 0.0M
2022-02-04 76.15 76.65 74.50 74.50 0.0M
2022-02-03 85.15 85.15 77.95 78.35 0.0M
2022-01-31 84.70 84.70 84.70 84.70 0.0M
2022-01-28 84.40 84.65 84.40 84.65 0.0M
2022-01-27 84.55 87.00 84.55 87.00 0.0M
2022-01-26 83.85 83.85 83.85 83.85 0.0M
2022-01-25 84.80 84.80 84.80 84.80 0.0M
2022-01-24 86.10 86.10 84.50 84.50 0.0M
2022-01-21 88.00 88.00 87.50 87.50 0.0M
2022-01-20 88.50 88.50 88.50 88.50 0.0M
2022-01-19 88.90 88.90 88.90 88.90 0.0M
2022-01-17 88.40 88.60 88.40 88.60 0.0M
2022-01-13 87.95 87.95 87.75 87.75 0.0M
2022-01-11 88.15 88.15 87.45 87.45 0.0M
2022-01-10 87.80 88.90 87.75 88.90 0.0M
2022-01-07 87.40 87.40 87.40 87.40 0.0M
2022-01-06 88.45 88.45 87.55 87.55 0.0M
2022-01-05 86.50 86.50 86.50 86.50 0.0M
2022-01-04 86.70 86.70 86.70 86.70 0.0M
2022-01-03 85.20 85.20 85.20 85.20 0.0M