IPM Holdings Inc (IPM)

IPM
🏛️ 필리핀 →
1.45
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
2021-12-31 7.05 7.05 6.90 7.05 0.0M
2021-12-29 7.05 7.05 7.05 7.05 0.0M
2021-12-28 7.02 7.02 7.02 7.02 0.0M
2021-12-27 7.02 7.06 7.02 7.06 0.0M
2021-12-24 7.03 7.06 7.01 7.06 0.0M
2021-12-23 7.03 7.03 6.90 7.03 0.0M
2021-12-22 7.00 7.06 7.00 7.06 0.0M
2021-12-21 7.00 7.06 7.00 7.00 0.0M
2021-12-20 7.06 7.06 7.06 7.06 0.0M
2021-12-17 7.06 7.06 7.00 7.06 0.0M
2021-12-16 7.06 7.06 7.00 7.06 0.0M
2021-12-15 7.04 7.06 7.04 7.06 0.0M
2021-12-14 7.04 7.04 7.00 7.04 0.0M
2021-12-13 7.02 7.04 7.00 7.04 0.0M
2021-12-10 7.04 7.04 7.00 7.04 0.0M
2021-12-09 7.00 7.04 7.00 7.04 0.0M
2021-12-07 7.04 7.04 7.02 7.02 0.0M
2021-12-06 7.02 7.04 7.00 7.04 0.0M
2021-12-03 7.00 7.00 7.00 7.00 0.0M
2021-12-02 7.00 7.02 7.00 7.02 0.0M
2021-11-29 7.00 7.00 7.00 7.00 0.0M
2021-11-26 7.02 7.02 7.00 7.00 0.0M
2021-11-25 7.00 7.02 7.00 7.02 0.0M
2021-11-24 7.00 7.00 7.00 7.00 0.0M
2021-11-23 7.00 7.00 7.00 7.00 0.0M
2021-11-22 7.00 7.00 7.00 7.00 0.0M
2021-11-19 7.00 7.00 6.40 7.00 0.0M
2021-11-18 7.00 7.00 7.00 7.00 0.0M
2021-11-17 7.00 7.02 7.00 7.02 0.0M
2021-11-16 7.00 7.00 7.00 7.00 0.0M
2021-11-15 7.02 7.02 7.00 7.00 0.0M
2021-11-12 7.10 7.10 7.10 7.10 0.0M
2021-11-11 7.10 7.10 7.08 7.10 0.0M
2021-11-10 7.10 7.10 7.10 7.10 0.0M
2021-11-09 7.06 7.06 7.04 7.04 0.0M
2021-11-05 7.10 7.10 7.10 7.10 0.0M
2021-11-04 7.06 7.10 7.06 7.10 0.0M
2021-11-03 7.02 7.06 7.02 7.06 0.0M
2021-11-02 7.06 7.06 7.06 7.06 0.0M
2021-10-28 7.04 7.04 7.04 7.04 0.0M
2021-10-27 7.05 7.06 7.05 7.06 0.0M
2021-10-26 7.06 7.06 7.00 7.06 0.0M
2021-10-25 7.06 7.06 6.80 7.06 0.0M
2021-10-22 7.05 7.06 7.05 7.06 0.1M
2021-10-21 7.06 7.06 7.00 7.05 0.0M
2021-10-20 7.06 7.06 7.04 7.04 0.0M
2021-10-19 7.06 7.06 7.06 7.06 0.0M
2021-10-18 7.05 7.05 7.00 7.05 0.0M
2021-10-15 7.10 7.10 7.10 7.10 0.0M
2021-10-14 7.10 7.10 7.00 7.10 0.0M
2021-10-13 7.10 7.10 7.05 7.05 0.0M
2021-10-12 7.02 7.02 7.02 7.02 0.0M
2021-10-08 7.10 7.10 7.10 7.10 0.0M
2021-10-07 7.04 7.04 7.04 7.04 0.0M
2021-10-06 7.08 7.08 7.08 7.08 0.0M
2021-10-04 7.03 7.08 7.03 7.06 0.0M
2021-10-01 7.00 7.06 6.90 7.03 0.0M
2021-09-30 7.08 7.08 6.80 6.80 0.0M
2021-09-29 7.06 7.08 7.06 7.08 0.0M
2021-09-28 7.08 7.08 7.08 7.08 0.0M
2021-09-27 7.06 7.08 7.06 7.08 0.0M
2021-09-24 7.08 7.08 7.05 7.06 0.0M
2021-09-23 7.08 7.10 7.00 7.10 0.0M
2021-09-22 7.10 7.10 7.08 7.10 0.0M
2021-09-21 7.05 7.08 7.05 7.08 0.0M
2021-09-20 7.03 7.05 7.03 7.05 0.0M
2021-09-17 7.03 7.05 7.03 7.05 0.0M
2021-09-16 7.03 7.08 7.03 7.05 0.0M
2021-09-15 7.00 7.03 7.00 7.03 0.0M
2021-09-14 7.10 7.10 7.10 7.10 0.0M
2021-09-10 6.90 6.90 6.90 6.90 0.0M
2021-09-08 6.85 6.85 6.85 6.85 0.0M
2021-09-07 6.85 6.85 6.85 6.85 0.0M
2021-09-03 7.00 7.10 7.00 7.10 0.0M
2021-09-02 7.10 7.10 7.00 7.10 0.0M
2021-09-01 7.09 7.09 7.09 7.09 0.0M
2021-08-31 7.10 7.10 6.85 6.85 0.0M
2021-08-27 7.00 7.00 7.00 7.00 0.0M
2021-08-26 7.05 7.10 7.05 7.10 0.0M
2021-08-25 7.10 7.10 7.10 7.10 0.0M
2021-08-24 7.10 7.10 7.10 7.10 0.0M
2021-08-23 7.10 7.10 7.10 7.10 0.0M
2021-08-16 7.00 7.10 7.00 7.10 0.0M
2021-08-13 6.60 6.60 6.60 6.60 0.0M
2021-08-12 6.65 6.65 6.65 6.65 0.0M
2021-08-11 6.70 6.70 6.70 6.70 0.0M
2021-08-10 6.50 6.58 6.50 6.58 0.0M
2021-08-09 6.58 6.58 6.50 6.54 0.0M
2021-08-06 6.49 6.58 6.45 6.52 0.1M
2021-08-05 6.49 6.49 6.49 6.49 0.0M
2021-08-04 6.49 6.49 6.00 6.45 0.1M
2021-08-03 6.49 6.49 6.49 6.49 0.0M
2021-08-02 6.35 6.49 6.35 6.49 0.0M
2021-07-30 6.35 6.36 6.35 6.36 0.0M
2021-07-29 6.49 6.49 6.49 6.49 0.0M
2021-07-28 6.25 6.25 6.25 6.25 0.0M
2021-07-26 6.25 6.25 6.25 6.25 0.0M
2021-07-23 6.25 6.25 6.15 6.25 0.0M
2021-07-22 6.25 6.25 6.25 6.25 0.0M
2021-07-21 6.25 6.26 6.25 6.25 0.0M
2021-07-19 6.20 6.20 6.20 6.20 0.0M
2021-07-16 6.20 6.20 6.20 6.20 0.0M
2021-07-14 5.80 6.50 5.80 6.05 0.1M
2021-07-13 5.80 5.80 5.75 5.80 0.0M
2021-07-12 5.60 5.60 5.60 5.60 0.0M
2021-07-09 5.80 5.80 5.80 5.80 0.0M
2021-07-08 5.41 5.80 5.41 5.80 0.0M
2021-07-07 5.75 5.80 5.75 5.80 0.0M
2021-07-06 5.74 5.75 5.74 5.75 0.0M
2021-07-05 5.75 5.75 5.75 5.75 0.0M
2021-07-01 5.65 5.65 5.65 5.65 0.0M
2021-06-29 5.58 6.00 5.58 5.58 0.0M
2021-06-28 5.58 5.58 5.58 5.58 0.0M
2021-06-25 5.58 5.58 5.58 5.58 0.0M
2021-06-24 5.40 5.58 5.40 5.58 0.0M
2021-06-23 5.58 5.58 5.58 5.58 0.0M
2021-06-16 5.55 6.00 5.55 5.55 0.0M
2021-06-15 5.58 5.58 5.58 5.58 0.0M
2021-06-14 5.50 5.50 5.50 5.50 0.0M
2021-06-11 5.50 5.58 5.50 5.58 0.0M
2021-06-10 5.57 5.58 5.57 5.57 0.0M
2021-06-09 5.25 5.50 5.20 5.50 0.0M
2021-06-08 5.15 5.20 5.15 5.20 0.0M
2021-06-07 5.18 5.18 5.18 5.18 0.0M
2021-06-04 5.15 5.18 5.15 5.18 0.0M
2021-06-03 5.09 5.10 5.09 5.10 0.0M
2021-06-02 5.09 5.09 5.09 5.09 0.0M
2021-06-01 5.05 5.05 5.05 5.05 0.0M
2021-05-31 5.09 5.09 5.09 5.09 0.0M
2021-05-21 5.09 5.09 5.09 5.09 0.0M
2021-05-18 4.54 4.54 4.53 4.53 0.0M
2021-05-05 4.95 4.95 4.95 4.95 0.0M
2021-05-04 5.10 5.10 5.10 5.10 0.0M
2021-05-03 5.10 5.10 5.10 5.10 0.0M
2021-04-30 5.10 5.10 5.10 5.10 0.0M
2021-04-28 5.00 5.00 4.95 4.95 0.0M
2021-04-27 5.10 5.10 5.10 5.10 0.0M
2021-04-26 4.90 4.90 4.90 4.90 0.0M
2021-04-22 5.00 5.00 4.90 4.90 0.0M
2021-04-21 4.53 4.95 4.53 4.95 0.0M
2021-04-20 4.95 4.95 4.90 4.90 0.0M
2021-04-19 5.00 5.10 4.90 5.10 0.0M
2021-04-16 5.09 5.09 5.09 5.09 0.0M
2021-04-15 5.09 5.09 5.09 5.09 0.0M
2021-04-12 5.05 5.05 4.85 4.85 0.0M
2021-04-08 5.10 5.10 5.10 5.10 0.0M
2021-04-07 5.10 5.10 5.10 5.10 0.0M
2021-04-06 5.00 5.10 5.00 5.10 0.0M
2021-04-05 5.00 5.00 5.00 5.00 0.0M
2021-03-29 5.00 5.00 5.00 5.00 0.0M
2021-03-26 5.00 5.04 5.00 5.00 0.0M
2021-03-25 5.00 5.00 5.00 5.00 0.0M
2021-03-24 4.90 5.00 4.90 5.00 0.0M
2021-03-23 5.00 5.00 5.00 5.00 0.0M
2021-03-19 5.00 5.00 5.00 5.00 0.0M
2021-03-18 5.00 5.09 5.00 5.09 0.0M
2021-03-17 5.00 5.00 5.00 5.00 0.0M
2021-03-16 5.00 5.00 4.95 4.95 0.0M
2021-03-15 5.00 5.00 5.00 5.00 0.0M
2021-03-12 5.00 5.00 5.00 5.00 0.0M
2021-03-10 5.00 5.00 5.00 5.00 0.0M
2021-03-08 4.90 4.90 4.90 4.90 0.0M
2021-03-04 5.05 5.05 5.00 5.05 0.0M
2021-03-03 5.05 5.25 5.05 5.10 0.0M
2021-03-02 5.15 5.15 5.15 5.15 0.0M
2021-03-01 5.15 5.15 5.00 5.00 0.0M
2021-02-26 5.15 5.15 5.00 5.00 0.0M
2021-02-24 5.15 5.15 5.15 5.15 0.0M
2021-02-23 5.00 5.00 5.00 5.00 0.0M
2021-02-22 5.05 5.05 5.05 5.05 0.0M
2021-02-19 5.15 5.15 5.00 5.05 0.0M
2021-02-18 5.15 5.15 5.00 5.00 0.0M
2021-02-17 5.15 5.15 5.15 5.15 0.0M
2021-02-16 5.15 5.15 5.15 5.15 0.0M
2021-02-15 5.25 5.25 5.25 5.25 0.0M
2021-02-11 5.05 5.05 5.02 5.02 0.0M
2021-02-10 5.10 5.10 5.00 5.00 0.0M
2021-02-09 5.00 5.00 5.00 5.00 0.0M
2021-02-08 5.25 5.25 5.25 5.25 0.0M
2021-02-05 5.00 5.25 5.00 5.25 0.0M
2021-02-04 5.00 5.25 4.52 4.53 0.0M
2021-02-03 5.00 5.00 5.00 5.00 0.0M
2021-02-02 5.25 5.25 5.00 5.00 0.0M
2021-02-01 5.00 5.00 5.00 5.00 0.0M
2021-01-29 5.00 5.00 5.00 5.00 0.0M
2021-01-28 5.00 5.00 5.00 5.00 0.0M
2021-01-26 5.01 5.01 5.01 5.01 0.0M
2021-01-25 5.01 5.01 5.01 5.01 0.0M
2021-01-22 5.01 5.01 5.01 5.01 0.0M
2021-01-21 5.70 5.70 5.40 5.40 0.0M
2021-01-20 5.70 5.70 5.70 5.70 0.0M
2021-01-18 6.00 6.00 5.70 6.00 0.0M
2021-01-15 6.00 6.00 6.00 6.00 0.0M
2021-01-14 6.20 6.20 6.00 6.00 0.0M
2021-01-12 6.20 6.20 6.20 6.20 0.0M
2021-01-11 6.51 6.51 6.04 6.50 0.0M
2021-01-08 6.02 6.54 6.02 6.51 0.0M
2021-01-07 6.30 6.58 6.02 6.56 0.0M
2021-01-06 6.79 6.79 6.20 6.74 0.0M
2021-01-05 6.00 7.40 6.00 6.79 0.0M
2021-01-04 7.95 7.95 6.01 7.00 0.0M