International Public Partnerships (INPP)

INPP
🏛️ 영국 →
121.40
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
2021-12-31 169.03 169.83 168.66 169.63 0.4M
2021-12-30 168.43 169.43 168.03 169.03 1.5M
2021-12-29 168.23 168.83 167.83 168.23 1.0M
2021-12-24 168.43 168.43 167.83 167.83 0.7M
2021-12-23 167.63 168.43 167.48 168.23 1.1M
2021-12-22 167.83 168.62 167.43 167.63 1.1M
2021-12-21 167.63 168.83 167.28 168.23 1.0M
2021-12-20 167.43 168.03 166.19 167.23 1.3M
2021-12-17 167.63 168.43 166.53 168.43 3.1M
2021-12-16 167.43 167.63 166.43 167.03 1.8M
2021-12-15 166.63 166.63 165.34 165.63 3.6M
2021-12-14 166.83 168.03 165.44 165.44 1.9M
2021-12-13 168.23 168.63 166.63 166.63 2.2M
2021-12-10 166.23 168.83 165.88 168.23 4.0M
2021-12-09 166.43 167.23 165.44 166.43 2.0M
2021-12-08 168.03 169.63 165.83 166.43 3.7M
2021-12-07 167.43 168.63 167.12 168.03 1.9M
2021-12-06 166.43 167.43 166.43 167.23 1.4M
2021-12-03 166.63 168.03 165.83 166.23 2.3M
2021-12-02 166.43 167.03 166.23 167.03 2.0M
2021-12-01 167.63 167.99 166.54 167.03 3.0M
2021-11-30 166.23 168.53 165.44 167.43 3.5M
2021-11-29 166.43 166.63 165.83 166.43 1.1M
2021-11-26 166.63 167.03 165.04 165.04 1.7M
2021-11-25 167.23 168.03 166.99 167.63 1.3M
2021-11-24 166.14 167.83 165.83 166.63 3.2M
2021-11-23 166.23 167.03 165.79 165.83 1.3M
2021-11-22 166.83 167.43 166.45 167.43 1.8M
2021-11-19 167.43 167.83 165.83 166.83 2.1M
2021-11-18 167.23 169.23 166.81 167.43 2.3M
2021-11-17 169.83 170.42 166.23 167.43 3.9M
2021-11-16 171.02 171.82 170.42 170.42 2.4M
2021-11-15 170.22 171.42 170.22 171.02 2.2M
2021-11-12 169.83 170.82 169.53 169.83 2.6M
2021-11-11 169.55 170.03 168.43 169.63 1.6M
2021-11-10 169.03 169.83 168.41 169.23 2.0M
2021-11-09 169.42 170.03 168.03 168.03 1.3M
2021-11-08 169.03 169.43 168.43 168.83 1.1M
2021-11-05 169.93 172.02 168.03 168.43 3.2M
2021-11-04 169.02 172.02 168.88 170.62 2.3M
2021-11-03 167.83 168.83 167.43 168.63 1.9M
2021-11-02 168.03 168.03 167.03 167.83 1.1M
2021-11-01 166.83 168.23 166.83 168.03 2.3M
2021-10-29 168.13 168.23 166.25 167.03 2.0M
2021-10-28 165.24 168.43 164.64 167.43 1.8M
2021-10-27 162.24 165.23 162.24 164.84 2.0M
2021-10-26 161.64 162.84 161.64 162.84 1.4M
2021-10-25 161.84 162.22 161.46 161.64 1.1M
2021-10-22 163.84 163.84 161.84 161.84 2.3M
2021-10-21 164.55 165.24 162.64 162.64 1.7M
2021-10-20 163.81 165.82 163.38 164.04 1.5M
2021-10-19 160.84 163.84 160.84 163.04 3.6M
2021-10-18 160.25 160.85 160.05 160.85 4.9M
2021-10-15 160.45 160.45 160.05 160.25 2.7M
2021-10-14 160.65 160.65 159.93 160.25 4.3M
2021-10-13 160.65 160.89 160.05 160.05 2.7M
2021-10-12 160.85 160.85 160.25 160.25 7.5M
2021-10-11 161.58 161.84 160.95 161.05 2.4M
2021-10-08 160.85 162.24 160.85 161.05 1.7M
2021-10-07 162.24 162.64 160.15 161.24 4.4M
2021-10-06 162.24 163.24 160.45 161.84 2.6M
2021-10-05 163.62 163.84 160.45 161.05 2.0M
2021-10-04 163.44 164.84 162.04 162.84 2.7M
2021-10-01 162.84 163.84 161.24 163.44 4.0M
2021-09-30 163.64 164.20 161.64 161.64 3.0M
2021-09-29 165.97 166.03 162.84 163.24 3.0M
2021-09-28 164.39 166.22 164.04 165.63 2.4M
2021-09-27 163.44 164.64 162.91 164.44 2.3M
2021-09-24 165.24 165.83 162.64 162.64 2.7M
2021-09-23 166.63 166.63 165.24 165.63 1.3M
2021-09-22 166.63 167.43 165.83 165.83 3.1M
2021-09-21 166.03 167.23 166.03 166.63 2.3M
2021-09-20 166.43 166.63 165.22 166.23 3.3M
2021-09-17 166.03 166.83 165.63 166.43 5.3M
2021-09-16 166.03 170.20 166.03 166.23 2.0M
2021-09-15 169.07 170.11 168.50 169.43 3.2M
2021-09-14 170.03 170.22 168.23 169.03 2.5M
2021-09-13 170.42 170.62 169.83 170.03 2.8M
2021-09-10 170.67 171.02 170.03 170.42 1.5M
2021-09-09 172.02 172.02 170.62 170.82 2.0M
2021-09-08 171.13 172.42 170.42 172.02 2.2M
2021-09-07 169.83 171.62 168.98 171.02 2.0M
2021-09-06 170.50 171.02 169.83 169.83 1.4M
2021-09-03 172.31 172.62 170.42 170.82 2.3M
2021-09-02 172.40 172.62 172.02 172.02 0.9M
2021-09-01 172.78 172.82 172.02 172.22 1.7M
2021-08-31 173.22 173.42 172.42 172.42 2.0M
2021-08-27 172.82 173.42 172.42 173.22 1.4M
2021-08-26 172.92 174.57 172.02 172.02 2.7M
2021-08-25 171.22 174.62 170.89 173.22 3.9M
2021-08-24 171.00 172.02 170.42 171.62 3.0M
2021-08-23 174.71 174.71 170.22 170.62 1.8M
2021-08-20 173.32 174.81 172.22 174.42 3.6M
2021-08-19 171.02 172.98 170.42 172.62 2.6M
2021-08-18 169.03 171.82 168.83 171.82 2.5M
2021-08-17 168.95 169.03 168.43 169.03 1.0M
2021-08-16 168.63 169.43 168.23 168.83 1.0M
2021-08-13 168.08 169.43 167.63 169.23 1.3M
2021-08-12 167.22 168.23 167.03 168.03 1.6M
2021-08-11 166.76 167.23 166.23 167.23 0.9M
2021-08-10 166.63 166.83 165.83 166.83 1.0M
2021-08-09 166.57 166.63 166.03 166.43 1.8M
2021-08-06 166.63 166.83 165.50 165.83 1.6M
2021-08-05 165.48 166.63 165.10 166.43 2.4M
2021-08-04 164.34 166.23 164.07 165.83 2.8M
2021-08-03 163.47 164.64 163.46 164.24 1.0M
2021-08-02 164.24 164.64 163.24 163.24 3.1M
2021-07-30 163.89 164.44 163.24 163.84 1.5M
2021-07-29 163.84 164.24 163.25 163.84 4.0M
2021-07-28 164.73 165.63 163.24 163.64 6.4M
2021-07-27 164.50 165.44 163.04 164.84 2.1M
2021-07-26 165.24 165.28 163.84 164.24 1.8M
2021-07-23 165.44 166.23 164.84 165.04 2.5M
2021-07-22 164.64 166.03 164.64 165.04 1.7M
2021-07-21 164.84 166.23 164.44 164.44 3.2M
2021-07-20 164.37 166.23 163.84 164.44 2.6M
2021-07-19 164.44 164.84 162.24 164.24 2.3M
2021-07-16 167.43 167.48 164.24 164.44 1.8M
2021-07-15 166.75 167.33 166.43 166.43 1.1M
2021-07-14 167.03 167.78 166.43 166.63 1.4M
2021-07-13 166.83 167.23 166.55 166.83 1.3M
2021-07-12 166.63 167.47 166.23 166.23 1.1M
2021-07-09 164.64 167.43 164.64 167.03 81.5M
2021-07-08 165.24 165.63 164.04 165.44 1.5M
2021-07-07 166.03 166.03 165.24 165.44 2.7M
2021-07-06 167.08 167.08 166.03 166.43 1.9M
2021-07-05 167.54 167.54 166.63 167.23 1.4M
2021-07-02 166.63 167.83 166.48 167.23 2.5M
2021-07-01 167.23 167.23 166.03 166.43 1.2M
2021-06-30 168.63 169.27 166.61 166.63 3.4M
2021-06-29 171.22 172.22 171.00 171.62 1.4M
2021-06-28 170.52 171.27 170.22 171.22 1.5M
2021-06-25 169.73 171.22 168.83 170.82 1.9M
2021-06-24 172.22 172.71 169.23 169.23 2.5M
2021-06-23 171.62 172.82 171.62 172.22 1.3M
2021-06-22 168.98 172.42 168.98 172.02 2.5M
2021-06-21 170.42 171.22 167.47 169.23 5.2M
2021-06-18 169.63 171.82 169.63 171.02 5.7M
2021-06-17 168.83 170.03 167.73 169.83 2.6M
2021-06-16 169.43 170.42 169.03 169.43 2.6M
2021-06-15 169.63 170.42 169.63 169.63 2.3M
2021-06-14 170.22 170.42 169.63 169.63 1.2M
2021-06-11 169.63 170.65 169.17 170.22 1.1M
2021-06-10 170.03 170.03 169.63 169.83 1.9M
2021-06-09 170.22 170.42 169.23 169.23 1.9M
2021-06-08 169.63 170.22 169.63 170.22 2.5M
2021-06-07 169.21 170.98 168.87 170.22 1.2M
2021-06-04 170.43 170.82 168.63 168.63 2.2M
2021-06-03 172.62 172.62 170.42 170.42 2.2M
2021-06-02 172.22 173.02 172.02 172.42 1.6M
2021-06-01 172.82 173.02 172.55 172.62 1.4M
2021-05-28 171.62 172.82 171.02 172.62 2.6M
2021-05-27 170.22 172.02 169.63 171.02 3.2M
2021-05-26 170.03 170.62 169.73 170.22 2.5M
2021-05-25 170.22 170.22 169.43 169.63 2.3M
2021-05-24 169.63 170.22 169.23 170.22 5.1M
2021-05-21 170.42 170.62 168.13 169.63 1.4M
2021-05-20 171.02 171.19 169.83 170.42 1.3M
2021-05-19 169.63 171.02 169.63 171.02 1.6M
2021-05-18 170.42 170.82 169.03 169.63 3.9M
2021-05-17 170.82 170.88 170.03 170.62 1.7M
2021-05-14 168.43 170.82 167.71 170.03 3.8M
2021-05-13 167.23 168.43 166.38 168.03 2.1M
2021-05-12 167.63 169.03 167.23 167.23 2.5M
2021-05-11 170.62 171.72 167.63 167.63 2.4M
2021-05-10 172.22 172.42 170.62 171.62 1.5M
2021-05-07 170.03 173.99 170.03 172.02 1.7M
2021-05-06 168.73 170.47 168.03 169.63 2.0M
2021-05-05 171.22 171.42 168.23 168.23 1.9M
2021-05-04 168.43 171.42 168.03 170.82 3.5M
2021-04-30 169.63 169.83 168.23 168.23 1.9M
2021-04-29 169.66 172.98 169.63 169.83 1.6M
2021-04-28 168.43 170.42 168.03 169.43 2.5M
2021-04-27 166.83 168.43 166.23 168.43 1.7M
2021-04-26 165.83 167.03 165.34 166.63 1.6M
2021-04-23 167.03 167.03 166.23 166.23 1.2M
2021-04-22 165.63 166.96 163.52 166.63 1.8M
2021-04-21 167.83 167.83 165.63 166.23 1.5M
2021-04-20 168.62 169.38 166.83 166.83 2.3M
2021-04-19 169.63 170.22 168.03 168.63 1.4M
2021-04-16 168.83 169.63 168.23 169.23 1.7M
2021-04-15 169.43 169.43 167.63 168.83 1.6M
2021-04-14 169.03 169.23 167.63 169.03 1.5M
2021-04-13 169.03 169.63 167.83 168.43 1.7M
2021-04-12 167.63 170.22 167.63 169.63 1.6M
2021-04-09 168.88 170.01 168.56 169.43 1.9M
2021-04-08 168.03 169.58 167.00 169.43 2.7M
2021-04-07 169.39 170.82 169.21 170.82 1.7M
2021-04-06 169.03 170.42 168.83 169.63 1.8M
2021-04-01 167.83 169.03 167.43 167.83 1.2M
2021-03-31 167.03 167.83 166.23 167.83 1.7M
2021-03-30 166.23 166.83 165.63 166.43 1.4M
2021-03-29 168.03 168.03 165.63 166.03 1.9M
2021-03-26 163.84 168.03 163.24 168.03 2.8M
2021-03-25 166.23 166.23 162.24 163.04 4.4M
2021-03-24 167.67 167.72 165.14 165.24 1.4M
2021-03-23 168.27 168.65 167.23 167.23 2.6M
2021-03-22 166.43 168.83 165.04 168.63 1.8M
2021-03-19 164.64 166.63 163.84 166.23 3.1M
2021-03-18 165.63 165.83 164.24 165.63 2.1M
2021-03-17 163.44 165.63 162.44 164.64 2.3M
2021-03-16 163.44 165.24 162.95 163.84 2.7M
2021-03-15 163.40 163.84 162.64 162.84 1.6M
2021-03-12 163.64 163.84 162.99 163.44 1.2M
2021-03-11 161.84 163.64 160.65 163.64 1.6M
2021-03-10 160.65 161.84 160.65 161.84 1.9M
2021-03-09 161.44 161.94 159.85 160.65 1.7M
2021-03-08 161.64 162.44 161.24 161.44 2.0M
2021-03-05 163.44 163.52 161.44 161.44 5.4M
2021-03-04 166.63 166.63 163.64 164.04 2.2M
2021-03-03 166.83 166.83 165.44 165.83 1.9M
2021-03-02 167.23 167.63 165.83 166.03 3.4M
2021-03-01 168.43 168.43 166.83 167.03 1.9M
2021-02-26 168.43 169.13 166.83 166.83 2.3M
2021-02-25 170.03 170.98 168.43 169.63 1.8M
2021-02-24 169.83 171.02 168.88 171.02 3.2M
2021-02-23 169.63 170.94 168.63 169.63 2.0M
2021-02-22 170.22 172.01 169.63 169.63 2.0M
2021-02-19 172.02 172.02 170.62 171.82 1.4M
2021-02-18 171.22 171.82 170.42 171.62 1.7M
2021-02-17 171.02 171.22 169.23 170.82 1.6M
2021-02-16 170.03 171.02 168.98 171.02 3.5M
2021-02-15 168.43 170.03 167.52 169.83 3.0M
2021-02-12 168.43 169.43 167.43 167.63 1.7M
2021-02-11 169.63 169.63 168.03 168.83 1.2M
2021-02-10 170.82 170.82 168.83 169.23 1.1M
2021-02-09 173.27 173.27 169.23 170.03 2.3M
2021-02-08 174.42 175.61 172.62 173.62 1.1M
2021-02-05 175.81 175.81 171.22 175.41 6.1M
2021-02-04 173.82 176.01 173.42 175.81 2.7M
2021-02-03 171.22 174.38 170.42 173.62 2.4M
2021-02-02 170.22 171.89 170.22 170.62 2.6M
2021-02-01 170.03 171.82 170.03 170.82 1.1M
2021-01-29 169.63 171.22 168.83 171.22 2.4M
2021-01-28 168.63 170.42 167.83 170.42 1.3M
2021-01-27 170.62 170.62 168.63 169.03 2.6M
2021-01-26 170.62 170.62 169.63 169.63 1.5M
2021-01-25 171.56 171.62 170.22 170.22 1.5M
2021-01-22 172.02 172.02 171.02 171.02 2.4M
2021-01-21 172.82 173.22 171.82 172.02 2.1M
2021-01-20 172.22 172.82 171.62 172.62 4.4M
2021-01-19 170.82 172.62 170.82 172.22 2.5M
2021-01-18 170.50 171.62 169.83 171.22 0.9M
2021-01-15 172.62 172.62 169.00 170.22 1.0M
2021-01-14 172.02 174.02 171.22 171.62 2.9M
2021-01-13 173.62 173.82 172.22 172.62 1.3M
2021-01-12 173.22 173.82 172.02 173.82 1.7M
2021-01-11 174.02 174.02 172.42 172.82 1.5M
2021-01-08 173.22 174.02 172.82 173.42 2.3M
2021-01-07 173.62 173.62 171.62 173.42 1.6M
2021-01-06 172.62 173.62 171.42 173.62 1.7M
2021-01-05 171.02 173.02 171.02 173.02 1.7M
2021-01-04 169.83 171.62 168.85 171.62 1.6M