IGW S

159529
🏛️ 중국 →
1.42
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
2024-12-31 1.58 1.61 1.53 1.55 829.2M
2024-12-30 1.59 1.62 1.56 1.58 1,131.0M
2024-12-27 1.63 1.70 1.58 1.59 1,209.6M
2024-12-26 1.63 1.73 1.55 1.65 1,613.7M
2024-12-25 1.59 1.63 1.56 1.63 774.3M
2024-12-24 1.50 1.56 1.50 1.54 755.1M
2024-12-23 1.46 1.49 1.45 1.49 604.2M
2024-12-20 1.44 1.48 1.39 1.42 910.3M
2024-12-19 1.55 1.61 1.44 1.44 1,201.5M
2024-12-18 1.49 1.59 1.49 1.55 1,242.4M
2024-12-17 1.41 1.52 1.41 1.49 1,025.3M
2024-12-16 1.40 1.41 1.40 1.40 85.7M
2024-12-13 1.39 1.40 1.39 1.40 74.9M
2024-12-12 1.41 1.41 1.40 1.40 86.4M
2024-12-11 1.38 1.40 1.38 1.39 125.2M
2024-12-10 1.38 1.41 1.34 1.39 170.0M
2024-12-09 1.41 1.41 1.39 1.40 174.6M
2024-12-06 1.43 1.43 1.39 1.39 203.0M
2024-12-05 1.43 1.44 1.40 1.42 377.3M
2024-12-04 1.37 1.41 1.35 1.40 484.0M
2024-12-03 1.43 1.44 1.35 1.36 383.4M
2024-12-02 1.49 1.55 1.39 1.40 695.8M
2024-11-29 1.51 1.63 1.47 1.48 902.9M
2024-11-28 1.48 1.64 1.39 1.51 1,421.7M
2024-11-27 1.41 1.50 1.39 1.49 607.9M
2024-11-26 1.32 1.38 1.32 1.36 491.2M
2024-11-25 1.27 1.36 1.27 1.30 306.3M
2024-11-22 1.25 1.26 1.25 1.25 18.9M
2024-11-21 1.25 1.25 1.24 1.25 19.9M
2024-11-20 1.26 1.26 1.25 1.25 29.0M
2024-11-19 1.25 1.26 1.25 1.25 44.9M
2024-11-18 1.22 1.25 1.22 1.25 30.7M
2024-11-15 1.24 1.24 1.23 1.23 26.8M
2024-11-14 1.24 1.26 1.24 1.26 63.4M
2024-11-13 1.23 1.24 1.23 1.23 25.4M
2024-11-12 1.24 1.30 1.24 1.25 119.6M
2024-11-11 1.21 1.23 1.21 1.23 31.3M
2024-11-08 1.19 1.20 1.19 1.19 19.0M
2024-11-07 1.21 1.21 1.19 1.19 58.4M
2024-11-06 1.16 1.20 1.16 1.19 51.0M
2024-11-05 1.14 1.14 1.14 1.14 9.7M
2024-11-04 1.15 1.15 1.14 1.15 15.7M
2024-11-01 1.14 1.15 1.14 1.15 20.4M
2024-10-31 1.15 1.15 1.14 1.15 7.7M
2024-10-30 1.16 1.16 1.15 1.15 9.2M
2024-10-29 1.16 1.16 1.16 1.16 12.9M
2024-10-28 1.16 1.16 1.16 1.16 28.6M
2024-10-25 1.17 1.17 1.15 1.16 31.5M
2024-10-24 1.15 1.15 1.15 1.15 30.9M
2024-10-23 1.14 1.14 1.14 1.14 11.7M
2024-10-22 1.14 1.14 1.14 1.14 20.8M
2024-10-21 1.15 1.15 1.14 1.15 10.2M
2024-10-18 1.15 1.15 1.14 1.14 13.9M
2024-10-17 1.15 1.16 1.15 1.15 8.1M
2024-10-16 1.14 1.15 1.14 1.15 12.1M
2024-10-15 1.14 1.15 1.14 1.15 20.5M
2024-10-14 1.13 1.14 1.13 1.14 6.8M
2024-10-11 1.14 1.14 1.13 1.13 10.7M
2024-10-10 1.14 1.14 1.14 1.14 8.5M
2024-10-09 1.13 1.14 1.13 1.13 7.0M
2024-10-08 1.14 1.14 1.12 1.12 16.7M
2024-09-30 1.14 1.15 1.13 1.15 12.5M
2024-09-27 1.14 1.15 1.13 1.14 20.7M
2024-09-26 1.15 1.16 1.15 1.16 11.6M
2024-09-25 1.15 1.15 1.14 1.15 14.6M
2024-09-24 1.15 1.15 1.15 1.15 11.2M
2024-09-23 1.15 1.15 1.14 1.15 7.8M
2024-09-20 1.15 1.15 1.14 1.14 12.4M
2024-09-19 1.14 1.15 1.14 1.14 22.9M
2024-09-18 1.14 1.14 1.14 1.14 10.2M
2024-09-13 1.14 1.14 1.14 1.14 10.3M
2024-09-12 1.13 1.13 1.13 1.13 18.0M
2024-09-11 1.12 1.13 1.12 1.13 8.6M
2024-09-10 1.11 1.12 1.11 1.12 10.9M
2024-09-09 1.10 1.11 1.10 1.11 5.6M
2024-09-06 1.12 1.12 1.11 1.11 12.6M
2024-09-05 1.11 1.12 1.11 1.11 10.2M
2024-09-04 1.10 1.11 1.10 1.10 8.0M
2024-09-03 1.12 1.12 1.12 1.12 6.7M
2024-09-02 1.12 1.13 1.11 1.12 19.8M
2024-08-30 1.10 1.11 1.10 1.10 10.4M
2024-08-29 1.10 1.11 1.10 1.10 5.5M
2024-08-28 1.12 1.12 1.11 1.12 9.6M
2024-08-27 1.12 1.12 1.11 1.12 6.6M
2024-08-26 1.12 1.12 1.11 1.12 5.6M
2024-08-23 1.11 1.11 1.11 1.11 8.6M
2024-08-22 1.12 1.12 1.12 1.12 6.2M
2024-08-21 1.11 1.11 1.11 1.11 4.7M
2024-08-20 1.11 1.11 1.11 1.11 5.8M
2024-08-19 1.11 1.11 1.09 1.09 6.9M
2024-08-16 1.10 1.11 1.10 1.11 8.9M
2024-08-15 1.07 1.08 1.07 1.08 6.3M
2024-08-14 1.08 1.08 1.07 1.07 4.7M
2024-08-13 1.06 1.06 1.06 1.06 6.0M
2024-08-12 1.07 1.07 1.06 1.07 4.2M
2024-08-09 1.06 1.07 1.06 1.06 12.2M
2024-08-08 1.04 1.05 1.04 1.04 12.3M
2024-08-07 1.05 1.06 1.05 1.06 29.9M
2024-08-06 1.05 1.08 1.05 1.05 14.8M
2024-08-05 1.04 1.06 1.04 1.05 28.7M
2024-08-02 1.09 1.09 1.08 1.08 17.8M
2024-08-01 1.12 1.12 1.11 1.12 9.2M
2024-07-31 1.10 1.11 1.10 1.11 20.0M
2024-07-30 1.11 1.12 1.11 1.12 23.8M
2024-07-29 1.10 1.11 1.10 1.11 11.4M
2024-07-26 1.09 1.10 1.09 1.09 10.9M
2024-07-25 1.08 1.09 1.08 1.09 17.2M
2024-07-24 1.13 1.13 1.11 1.11 20.3M
2024-07-23 1.14 1.14 1.13 1.14 17.4M
2024-07-22 1.12 1.13 1.12 1.13 28.4M
2024-07-19 1.14 1.14 1.13 1.13 41.9M
2024-07-18 1.14 1.15 1.13 1.14 55.3M
2024-07-17 1.14 1.15 1.13 1.14 68.0M
2024-07-16 1.13 1.13 1.12 1.13 21.0M
2024-07-15 1.13 1.14 1.13 1.14 27.4M
2024-07-12 1.11 1.12 1.11 1.12 11.9M
2024-07-11 1.13 1.14 1.13 1.14 11.7M
2024-07-10 1.12 1.12 1.12 1.12 6.9M
2024-07-09 1.13 1.13 1.12 1.12 12.3M
2024-07-08 1.12 1.14 1.12 1.12 11.4M
2024-07-05 1.11 1.12 1.11 1.12 8.1M
2024-07-04 1.11 1.12 1.11 1.11 11.2M
2024-07-03 1.11 1.11 1.10 1.11 10.2M
2024-07-02 1.10 1.10 1.09 1.09 6.7M
2024-07-01 1.09 1.10 1.09 1.09 6.5M
2024-06-28 1.10 1.10 1.10 1.10 11.1M
2024-06-27 1.10 1.10 1.09 1.10 9.1M
2024-06-26 1.09 1.09 1.09 1.09 2.6M
2024-06-25 1.09 1.09 1.09 1.09 3.7M
2024-06-24 1.08 1.09 1.08 1.09 5.8M
2024-06-21 1.08 1.08 1.08 1.08 3.3M
2024-06-20 1.08 1.08 1.08 1.08 4.1M
2024-06-19 1.09 1.09 1.08 1.08 1.8M
2024-06-18 1.08 1.08 1.08 1.08 3.7M
2024-06-17 1.07 1.07 1.06 1.07 2.8M
2024-06-14 1.07 1.07 1.07 1.07 2.6M
2024-06-13 1.07 1.07 1.07 1.07 2.8M
2024-06-12 1.06 1.07 1.06 1.07 3.0M
2024-06-11 1.07 1.07 1.06 1.07 1.5M
2024-06-07 1.07 1.07 1.07 1.07 2.5M
2024-06-06 1.06 1.06 1.06 1.06 4.7M
2024-06-05 1.06 1.06 1.06 1.06 4.5M
2024-06-04 1.06 1.06 1.05 1.05 2.6M
2024-06-03 1.05 1.06 1.05 1.06 4.1M
2024-05-31 1.04 1.04 1.04 1.04 0.5M
2024-05-30 1.04 1.04 1.04 1.04 0.6M
2024-05-29 1.04 1.05 1.04 1.05 2.2M
2024-05-28 1.05 1.05 1.05 1.05 3.8M
2024-05-27 1.05 1.05 1.05 1.05 3.5M
2024-05-24 1.05 1.05 1.05 1.05 2.9M
2024-05-23 1.07 1.07 1.06 1.06 2.8M
2024-05-22 1.06 1.07 1.06 1.07 2.8M
2024-05-21 1.07 1.07 1.06 1.06 6.6M
2024-05-20 1.06 1.07 1.06 1.07 2.5M
2024-05-17 1.06 1.06 1.06 1.06 4.4M
2024-05-16 1.07 1.07 1.06 1.06 8.6M
2024-05-15 1.06 1.07 1.06 1.06 5.0M
2024-05-14 1.06 1.07 1.06 1.06 1.6M
2024-05-13 1.06 1.07 1.06 1.06 2.3M
2024-05-10 1.06 1.07 1.06 1.06 5.0M
2024-05-09 1.06 1.06 1.05 1.05 1.9M
2024-05-08 1.06 1.06 1.06 1.06 2.3M
2024-05-07 1.06 1.06 1.05 1.05 2.6M
2024-05-06 1.05 1.05 1.04 1.05 4.1M
2024-04-30 1.09 1.09 1.06 1.06 6.6M
2024-04-29 1.06 1.06 1.05 1.05 5.3M
2024-04-26 1.03 1.05 1.03 1.05 1.7M
2024-04-25 1.04 1.04 1.03 1.03 3.3M
2024-04-24 1.04 1.05 1.04 1.04 4.6M
2024-04-23 1.02 1.03 1.02 1.03 0.9M
2024-04-22 1.01 1.02 1.01 1.02 3.9M
2024-04-19 1.01 1.02 1.01 1.01 4.1M
2024-04-18 1.02 1.02 1.01 1.02 4.8M
2024-04-17 1.02 1.02 1.02 1.02 1.5M
2024-04-16 1.02 1.03 1.02 1.02 6.7M
2024-04-15 1.04 1.04 1.04 1.04 1.8M
2024-04-12 1.05 1.05 1.05 1.05 3.2M
2024-04-11 1.05 1.05 1.04 1.04 3.0M
2024-04-10 1.06 1.06 1.06 1.06 2.6M
2024-04-09 1.05 1.06 1.05 1.06 4.5M
2024-04-08 1.05 1.06 1.04 1.05 3.9M
2024-04-03 1.05 1.06 1.05 1.05 4.3M
2024-04-02 1.07 1.07 1.06 1.06 2.9M
2024-04-01 1.07 1.07 1.07 1.07 6.8M
2024-03-29 1.07 1.07 1.07 1.07 11.0M
2024-03-28 1.07 1.08 1.07 1.07 4.7M
2024-03-27 1.06 1.07 1.06 1.07 2.1M
2024-03-26 1.06 1.07 1.06 1.06 3.4M
2024-03-25 1.07 1.07 1.06 1.06 5.1M
2024-03-22 1.07 1.08 1.07 1.07 5.1M
2024-03-21 1.06 1.07 1.06 1.07 9.0M
2024-03-20 1.05 1.05 1.05 1.05 5.1M
2024-03-19 1.05 1.05 1.05 1.05 2.2M
2024-03-18 1.04 1.04 1.04 1.04 4.7M
2024-03-15 1.05 1.05 1.04 1.05 6.0M
2024-03-14 1.06 1.06 1.05 1.06 6.5M
2024-03-13 1.05 1.06 1.05 1.06 8.9M
2024-03-12 1.04 1.05 1.04 1.05 6.1M
2024-03-11 1.05 1.05 1.04 1.04 5.4M
2024-03-08 1.05 1.05 1.05 1.05 9.9M
2024-03-07 1.04 1.04 1.04 1.04 5.8M
2024-03-06 1.04 1.04 1.04 1.04 7.4M
2024-03-05 1.05 1.06 1.05 1.05 9.3M
2024-03-04 1.06 1.06 1.05 1.06 6.1M
2024-03-01 1.04 1.05 1.04 1.05 11.0M
2024-02-29 1.05 1.05 1.04 1.05 7.0M
2024-02-28 1.04 1.05 1.04 1.05 6.0M
2024-02-27 1.04 1.05 1.04 1.05 8.7M
2024-02-26 1.04 1.04 1.03 1.04 12.5M
2024-02-23 1.04 1.04 1.04 1.04 16.0M
2024-02-22 1.02 1.03 1.02 1.03 42.1M
2024-02-21 1.02 1.02 1.01 1.02 17.1M
2024-02-20 1.02 1.02 1.01 1.02 20.9M
2024-02-19 1.02 1.03 1.01 1.02 16.5M
2024-02-08 1.02 1.03 1.02 1.02 18.2M
2024-02-07 1.01 1.03 1.01 1.02 30.0M
2024-02-06 1.01 1.01 1.01 1.01 39.9M
2024-02-05 1.03 1.03 1.02 1.02 86.5M
2024-02-02 1.01 1.04 1.01 1.03 362.3M