Hot Features
프리미엄
Intralot SA (INLOTB1)
ASE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734017100 | 102.29 | 0.29 | 0.28 | 102 | 102.29 | 102 | 5800000 |
| 1733930700 | 102.001 | 0.47 | 0.46 | 101.7 | 102.001 | 101.7 | 300000 |
| 1733844300 | 101.5301 | -0.47 | -0.46 | 101.52 | 102.498 | 101.52 | 800000 |
| 1733757900 | 102 | 0.3 | 0.29 | 102.6 | 102.6 | 102 | 500000 |
| 1733498700 | 101.7 | -0.8 | -0.78 | 102.6 | 102.6 | 101.7 | 1700000 |
| 1733412300 | 102.5 | -0.2 | -0.19 | 102 | 102.5 | 102 | 2700000 |
| 1733325900 | 102.7 | 0.2 | 0.20 | 102.7 | 102.7 | 102.6 | 6100000 |
| 1733239500 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1733153100 | 102.5 | 0.1 | 0.10 | 102.4 | 103 | 102.4 | 13700000 |
| 1732893900 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1732807500 | 102.4 | 0.1 | 0.10 | 102.3 | 102.4 | 102.3 | 4500000 |
| 1732721100 | 102.3 | 0.65 | 0.64 | 101.9 | 102.3 | 101.55 | 8100000 |
| 1732634700 | 101.65 | 0 | 0.00 | 102.18 | 102.5 | 101.65 | 4300000 |
| 1732548300 | 101.65 | 0.15 | 0.15 | 101.51 | 102 | 101.5001 | 2100000 |
| 1732289100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1732202700 | 101.5 | -0.15 | -0.15 | 101.101 | 101.5 | 101.101 | 1900000 |
| 1732116300 | 101.65 | 0.15 | 0.15 | 101.8 | 101.8 | 101.65 | 2300000 |
| 1732029900 | 101.5 | 0.98 | 0.97 | 102.17 | 102.17 | 101.5 | 1200000 |
| 1731943500 | 100.5221 | -1.85 | -1.81 | 100.5221 | 100.5221 | 100.5221 | 100000 |
| 1731684300 | 102.375 | 0.08 | 0.07 | 102.375 | 102.375 | 102.375 | 300000 |
| 1731597900 | 102.3 | -0.31 | -0.30 | 101.21 | 102.3 | 100.34 | 4400000 |
| 1731511440 | 102.6086 | 1.19 | 1.17 | 102.46 | 102.8 | 102.46 | 6500000 |
| 1731425100 | 101.42 | -0.68 | -0.67 | 102 | 102.48 | 101.42 | 3800000 |
| 1731338700 | 102.1 | -0.4 | -0.39 | 102.1 | 102.1 | 102.1 | 500000 |
| 1731079500 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 100000 |
| 1730993100 | 102.5 | 0.02 | 0.02 | 101.42 | 102.5 | 101.4 | 47900000 |
| 1730906700 | 102.48 | -0.01 | -0.01 | 102 | 102.48 | 101.4 | 1400000 |
| 1730820300 | 102.49 | 0.19 | 0.19 | 102.5 | 102.5 | 102.25 | 1800000 |
| 1730733900 | 102.3 | 0 | 0.00 | 102.3 | 102.3 | 102.3 | 400000 |
| 1730474700 | 102.3 | 0.69 | 0.68 | 102.5 | 102.5 | 101.7 | 2600000 |
| 1730388240 | 101.61 | -0.59 | -0.58 | 101.61 | 101.61 | 101.61 | 700000 |
| 1730301900 | 102.2 | 0 | 0.00 | 102.2 | 102.2 | 102.2 | 0 |
| 1730215500 | 102.2 | -0.17 | -0.17 | 102.2 | 102.2 | 102.1 | 8700000 |
| 1729866240 | 102.3736 | -0.12 | -0.11 | 102.4 | 102.4 | 102.2 | 2200000 |
| 1729779900 | 102.49 | 0.15 | 0.15 | 102.8 | 102.8 | 102.49 | 600000 |
| 1729693440 | 102.3375 | -0.16 | -0.16 | 102.55 | 102.55 | 101.7 | 400000 |
| 1729607100 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1729520700 | 102.5 | -0.3 | -0.29 | 102.8 | 102.8 | 101.9 | 15400000 |
| 1729261500 | 102.8 | 0.5 | 0.49 | 102.79 | 102.8 | 101.81 | 5900000 |
| 1729175100 | 102.3 | -0.49 | -0.48 | 102.55 | 102.55 | 101.8 | 74700000 |
| 1729088700 | 102.79 | -0.01 | -0.01 | 102.79 | 102.79 | 102.1 | 2900000 |
| 1729002300 | 102.8 | -0.19 | -0.18 | 102.3 | 102.8 | 102.3 | 1200000 |
| 1728915900 | 102.99 | 0.99 | 0.97 | 103 | 103 | 102.99 | 600000 |
| 1728656700 | 102 | 0.39 | 0.38 | 102 | 102 | 102 | 200000 |
| 1728570300 | 101.611 | -1.19 | -1.16 | 101.611 | 101.611 | 101.611 | 100000 |
| 1728483900 | 102.8 | 0.3 | 0.29 | 101.8 | 102.8 | 101.8 | 1600000 |
| 1728397500 | 102.5 | -0.49 | -0.48 | 102 | 102.6 | 101.9 | 3300000 |
| 1728311100 | 102.99 | 0.39 | 0.38 | 102.5 | 103 | 102.5 | 3700000 |
| 1728051900 | 102.6 | 0.6 | 0.59 | 102.5 | 102.6 | 102.5 | 2100000 |
| 1727965500 | 102 | 0.48 | 0.47 | 102 | 102 | 102 | 100000 |
| 1727879100 | 101.52 | -0.21 | -0.21 | 101.52 | 101.52 | 101.52 | 2100000 |
| 1727792700 | 101.73 | -0.97 | -0.94 | 102 | 102.5 | 101.6 | 11000000 |
| 1727706300 | 102.7 | 0.3 | 0.29 | 102.7 | 102.7 | 102.7 | 400000 |
| 1727447100 | 102.4 | -0.55 | -0.53 | 102.41 | 102.41 | 102.4 | 6300000 |
| 1727360700 | 102.95 | 0.05 | 0.05 | 102.95 | 102.95 | 102.95 | 1000000 |
| 1727274300 | 102.9 | 0.46 | 0.45 | 102.4 | 102.9 | 102.4 | 5500000 |
| 1727187900 | 102.444 | -0.46 | -0.44 | 102.1 | 102.444 | 102 | 500000 |
| 1727101500 | 102.9 | 0.5 | 0.49 | 102.9 | 102.9 | 102.9 | 700000 |
| 1726842300 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1726755900 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1726669500 | 102.4 | 0 | 0.00 | 101.6001 | 102.42 | 101.0101 | 3300000 |
| 1726583100 | 102.4 | 0.9 | 0.89 | 102.4 | 102.4 | 102.4 | 2400000 |
| 1726496700 | 101.5 | -0.2 | -0.20 | 101.7 | 101.7 | 101.5 | 1400000 |
| 1726237500 | 101.7 | 0 | 0.00 | 101.7001 | 101.7001 | 101.7 | 4200000 |
