Interlife General Insurance SA (INLIF)
ASE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738337100 | 4.65 | 0.06 | 1.31 | 4.58 | 4.66 | 4.57 | 16944 |
1738250700 | 4.59 | 0.02 | 0.44 | 4.61 | 4.61 | 4.5599999 | 23320 |
1738164300 | 4.57 | -0.03 | -0.65 | 4.6 | 4.6 | 4.54 | 2242 |
1738077900 | 4.6 | 0.02 | 0.44 | 4.54 | 4.6 | 4.5 | 11163 |
1737991500 | 4.58 | 0.01 | 0.22 | 4.5599999 | 4.6 | 4.48 | 10598 |
1737732300 | 4.57 | -0.03 | -0.65 | 4.59 | 4.6 | 4.53 | 6255 |
1737645900 | 4.6 | 0.01 | 0.22 | 4.62 | 4.62 | 4.58 | 1110 |
1737559500 | 4.59 | -0.02 | -0.43 | 4.63 | 4.63 | 4.57 | 4032 |
1737473040 | 4.61 | 0.07 | 1.54 | 4.58 | 4.66 | 4.57 | 1619 |
1737386700 | 4.54 | -0.1 | -2.16 | 4.62 | 4.62 | 4.5 | 4064 |
1737127500 | 4.64 | 0 | 0.00 | 4.64 | 4.68 | 4.59 | 2573 |
1737041100 | 4.64 | 0.04 | 0.87 | 4.63 | 4.64 | 4.6 | 1255 |
1736954700 | 4.6 | 0.04 | 0.88 | 4.53 | 4.6 | 4.49 | 9875 |
1736868300 | 4.5599999 | -0.04 | -0.87 | 4.61 | 4.61 | 4.54 | 2300 |
1736781900 | 4.6 | -0.03 | -0.65 | 4.62 | 4.65 | 4.58 | 9328 |
1736522700 | 4.63 | -0.07 | -1.49 | 4.69 | 4.7 | 4.63 | 5339 |
1736436300 | 4.7 | 0.04 | 0.86 | 4.7 | 4.72 | 4.69 | 6577 |
1736349900 | 4.66 | -0.1 | -2.10 | 4.75 | 4.76 | 4.66 | 6707 |
1736263500 | 4.76 | 0.07 | 1.49 | 4.69 | 4.78 | 4.69 | 7787 |
1735917900 | 4.69 | 0 | 0.00 | 4.7 | 4.7 | 4.65 | 3355 |
1735831500 | 4.69 | 0.05 | 1.08 | 4.72 | 4.72 | 4.68 | 1643 |
1735658700 | 4.64 | -0.06 | -1.28 | 4.7 | 4.7 | 4.64 | 5822 |
1735572300 | 4.7 | 0.04 | 0.86 | 4.68 | 4.74 | 4.66 | 2815 |
1735313100 | 4.66 | -0.04 | -0.85 | 4.72 | 4.72 | 4.64 | 6027 |
1734967500 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.68 | 8775 |
1734708300 | 4.75 | -0.01 | -0.21 | 4.76 | 4.78 | 4.7 | 103139 |
1734621900 | 4.76 | 0 | 0.00 | 4.78 | 4.8 | 4.7 | 1306 |
1734535500 | 4.76 | 0.06 | 1.28 | 4.8 | 4.8 | 4.75 | 221 |
1734449100 | 4.7 | -0.05 | -1.05 | 4.73 | 4.85 | 4.7 | 7040 |
1734362700 | 4.75 | -0.08 | -1.66 | 4.83 | 4.83 | 4.73 | 986 |
1734103500 | 4.83 | 0.02 | 0.42 | 4.85 | 4.87 | 4.82 | 4862 |
1734017100 | 4.8099999 | 0.07 | 1.48 | 4.8 | 4.85 | 4.78 | 3499 |
1733930700 | 4.74 | 0.11 | 2.38 | 4.66 | 4.84 | 4.66 | 22441 |
1733844300 | 4.63 | 0.2 | 4.51 | 4.4 | 4.68 | 4.4 | 10510 |
1733757900 | 4.43 | 0 | 0.00 | 4.46 | 4.46 | 4.35 | 4818 |
1733498700 | 4.43 | 0.03 | 0.68 | 4.43 | 4.47 | 4.39 | 2579 |
1733412300 | 4.4 | 0.12 | 2.80 | 4.2699999 | 4.4 | 4.2699999 | 2770 |
1733325900 | 4.28 | -0.01 | -0.23 | 4.28 | 4.32 | 4.2699999 | 4139 |
1733239500 | 4.29 | -0.07 | -1.61 | 4.36 | 4.36 | 4.2699999 | 2945 |
1733153100 | 4.36 | 0.09 | 2.11 | 4.28 | 4.37 | 4.28 | 760 |
1732893900 | 4.2699999 | -0.08 | -1.84 | 4.35 | 4.38 | 4.16 | 6273 |
1732807500 | 4.35 | 0.03 | 0.69 | 4.35 | 4.35 | 4.35 | 151 |
1732721100 | 4.32 | 0.01 | 0.23 | 4.34 | 4.34 | 4.2699999 | 1368 |
1732634700 | 4.3099999 | -0.01 | -0.23 | 4.32 | 4.32 | 4.3099999 | 2234 |
1732548300 | 4.32 | 0.04 | 0.93 | 4.28 | 4.32 | 4.28 | 405 |
1732289100 | 4.28 | -0.02 | -0.47 | 4.34 | 4.34 | 4.24 | 890 |
1732202700 | 4.3 | 0.01 | 0.23 | 4.28 | 4.3 | 4.28 | 1480 |
1732116300 | 4.29 | 0.09 | 2.14 | 4.29 | 4.29 | 4.2 | 6780 |
1732029900 | 4.2 | -0.1 | -2.33 | 4.35 | 4.35 | 4.13 | 4359 |
1731943500 | 4.3 | -0.09 | -2.05 | 4.34 | 4.4 | 4.3 | 4577 |
1731684300 | 4.39 | 0.02 | 0.46 | 4.37 | 4.4 | 4.34 | 1142 |
1731597900 | 4.37 | -0.02 | -0.46 | 4.39 | 4.39 | 4.3099999 | 153 |
1731511440 | 4.39 | 0.04 | 0.92 | 4.35 | 4.39 | 4.3 | 864 |
1731425100 | 4.35 | 0.01 | 0.23 | 4.34 | 4.35 | 4.34 | 791 |
1731338700 | 4.34 | 0.02 | 0.46 | 4.32 | 4.34 | 4.3 | 851 |
1731079500 | 4.32 | -0.02 | -0.46 | 4.34 | 4.34 | 4.32 | 355 |
1730993100 | 4.34 | -0.01 | -0.23 | 4.35 | 4.35 | 4.34 | 85 |
1730906700 | 4.35 | 0.05 | 1.16 | 4.3099999 | 4.45 | 4.3 | 3129 |
1730820300 | 4.3 | 0 | 0.00 | 4.35 | 4.35 | 4.3 | 710 |
1730733900 | 4.3 | -0.01 | -0.23 | 4.37 | 4.37 | 4.3 | 417 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관