Hot Features
프리미엄
Intralot SA (INLOTB1)
ASE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738250700 | 102.6 | -0.3 | -0.29 | 102.6 | 102.6 | 102.6 | 1000000 |
| 1738164300 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1738077900 | 102.9 | 0.05 | 0.05 | 102 | 102.9 | 101.65 | 14600000 |
| 1737991500 | 102.85 | -0.05 | -0.05 | 102.9 | 103 | 102.85 | 5700000 |
| 1737732300 | 102.9 | 0.5 | 0.49 | 102.4 | 102.99 | 102.4 | 9900000 |
| 1737645900 | 102.4 | 0 | 0.00 | 102.38 | 102.4 | 102.38 | 300000 |
| 1737559500 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1737473100 | 102.4 | 1.4 | 1.39 | 101.5 | 102.4 | 101.06 | 2300000 |
| 1737386700 | 101 | -0.8 | -0.79 | 101.61 | 102.16 | 100.9 | 17100000 |
| 1737127500 | 101.8 | 0.1 | 0.10 | 102 | 102.7 | 101.721 | 4900000 |
| 1737041100 | 101.7 | -0.13 | -0.13 | 101.7 | 101.75 | 101.7 | 2700000 |
| 1736954700 | 101.8336 | -0.17 | -0.16 | 101.612 | 102 | 101.612 | 6400000 |
| 1736868300 | 102 | 0 | 0.00 | 102 | 102 | 102 | 3200000 |
| 1736781900 | 102 | -0.69 | -0.67 | 101.7 | 102.99 | 101.7 | 4200000 |
| 1736522700 | 102.69 | -0.21 | -0.20 | 102.51 | 102.69 | 102.5 | 2100000 |
| 1736436300 | 102.9 | 0 | 0.00 | 102.8 | 102.9 | 102.8 | 5000000 |
| 1736349900 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.8 | 4700000 |
| 1736263500 | 102.9 | 0.4 | 0.39 | 101.56 | 102.9 | 101.56 | 2800000 |
| 1735917900 | 102.5002 | 0.1 | 0.10 | 102.55 | 102.55 | 102.5002 | 500000 |
| 1735831500 | 102.4 | -0.3 | -0.29 | 102.4 | 102.4 | 102.4 | 100000 |
| 1735658700 | 102.7 | 0 | 0.00 | 103 | 103 | 102.7 | 7700000 |
| 1735572300 | 102.7 | 0.1 | 0.10 | 102.6999 | 102.7 | 102.6999 | 600000 |
| 1735313100 | 102.6 | -0.4 | -0.39 | 101.6 | 102.6 | 101.6 | 3500000 |
| 1734967500 | 103 | 0.5 | 0.49 | 102.5 | 103 | 102.5 | 1600000 |
| 1734708300 | 102.5 | -0.09 | -0.09 | 102.5 | 102.5 | 102.5 | 2500000 |
| 1734621900 | 102.59 | 0.09 | 0.09 | 102.59 | 102.59 | 102.59 | 800000 |
| 1734535500 | 102.5 | 0.8 | 0.79 | 102.5 | 102.5 | 102.5 | 400000 |
| 1734449100 | 101.7 | -0.3 | -0.29 | 101.52 | 102.5 | 101.5101 | 5700000 |
| 1734362700 | 102 | 0 | 0.00 | 102 | 102.6 | 101.99 | 14900000 |
| 1734103500 | 102 | -0.29 | -0.28 | 102 | 102 | 102 | 3900000 |
| 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 |
