Hot Features
프리미엄
Intracom Holdings SA (INTRK)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732634700 | 2.71 | -0.05 | -1.81 | 2.7599999 | 2.795 | 2.7 | 43294 |
| 1732548300 | 2.7599999 | 0.11 | 3.95 | 2.6 | 2.815 | 2.6 | 47171 |
| 1732289100 | 2.6549999 | 0.03 | 1.34 | 2.6 | 2.67 | 2.6 | 29831 |
| 1732202700 | 2.62 | 0.07 | 2.54 | 2.5299999 | 2.6349999 | 2.5 | 46765 |
| 1732116300 | 2.555 | 0.01 | 0.20 | 2.55 | 2.605 | 2.55 | 51947 |
| 1732029900 | 2.55 | -0.12 | -4.49 | 2.64 | 2.69 | 2.52 | 132807 |
| 1731943500 | 2.67 | -0.09 | -3.09 | 2.73 | 2.73 | 2.63 | 115117 |
| 1731684300 | 2.755 | 0.01 | 0.55 | 2.745 | 2.7599999 | 2.715 | 12630 |
| 1731597900 | 2.74 | -0.04 | -1.44 | 2.725 | 2.82 | 2.725 | 82582 |
| 1731511440 | 2.7799999 | 0.02 | 0.72 | 2.74 | 2.7799999 | 2.725 | 43588 |
| 1731425100 | 2.7599999 | 0.01 | 0.55 | 2.74 | 2.785 | 2.74 | 32203 |
| 1731338700 | 2.745 | 0.02 | 0.92 | 2.7 | 2.79 | 2.7 | 87945 |
| 1731079500 | 2.72 | 0.03 | 1.12 | 2.7 | 2.725 | 2.64 | 91763 |
| 1730993100 | 2.69 | -0.05 | -1.82 | 2.79 | 2.79 | 2.6549999 | 62650 |
| 1730906700 | 2.74 | -0.03 | -0.90 | 2.795 | 2.84 | 2.74 | 90117 |
| 1730820300 | 2.765 | 0.04 | 1.28 | 2.725 | 2.8 | 2.72 | 63553 |
| 1730733900 | 2.73 | -0.01 | -0.36 | 2.75 | 2.755 | 2.66 | 99551 |
| 1730474700 | 2.74 | -0.02 | -0.54 | 2.715 | 2.785 | 2.715 | 17940 |
| 1730388240 | 2.755 | 0.02 | 0.92 | 2.67 | 2.7799999 | 2.67 | 92605 |
| 1730301900 | 2.73 | -0.12 | -4.04 | 2.775 | 2.8 | 2.69 | 100251 |
| 1730215500 | 2.845 | 0.07 | 2.52 | 2.8 | 2.88 | 2.7799999 | 37043 |
| 1729866240 | 2.775 | -0.06 | -2.12 | 2.85 | 2.875 | 2.77 | 41410 |
| 1729779900 | 2.835 | -0.03 | -0.87 | 2.86 | 2.9049999 | 2.82 | 45150 |
| 1729693440 | 2.86 | -0.02 | -0.69 | 2.895 | 2.91 | 2.86 | 38888 |
| 1729607040 | 2.88 | -0.11 | -3.68 | 2.94 | 2.945 | 2.87 | 41964 |
| 1729520700 | 2.99 | 0.04 | 1.36 | 2.9049999 | 2.99 | 2.9049999 | 30876 |
| 1729261500 | 2.95 | 0.05 | 1.55 | 2.94 | 2.96 | 2.9049999 | 40378 |
| 1729175100 | 2.9049999 | -0.04 | -1.19 | 2.93 | 2.94 | 2.895 | 83322 |
| 1729088700 | 2.94 | 0.01 | 0.34 | 2.91 | 2.985 | 2.865 | 36868 |
| 1729002300 | 2.93 | 0.02 | 0.69 | 2.89 | 2.955 | 2.88 | 24702 |
| 1728915900 | 2.91 | -0.02 | -0.51 | 2.97 | 2.97 | 2.89 | 37488 |
| 1728656700 | 2.925 | 0.04 | 1.56 | 2.88 | 2.94 | 2.865 | 64481 |
| 1728570300 | 2.88 | -0.05 | -1.71 | 2.93 | 2.94 | 2.875 | 91765 |
| 1728483900 | 2.93 | -0.04 | -1.35 | 2.96 | 2.99 | 2.93 | 31926 |
| 1728397500 | 2.97 | -0.02 | -0.67 | 2.95 | 2.995 | 2.95 | 69069 |
| 1728311100 | 2.99 | -0.02 | -0.66 | 2.965 | 3.045 | 2.965 | 28435 |
| 1728051900 | 3.0099999 | 0.02 | 0.84 | 3 | 3.0299999 | 2.98 | 56854 |
| 1727965500 | 2.985 | -0.05 | -1.65 | 3 | 3.05 | 2.98 | 28997 |
| 1727879100 | 3.035 | -0.06 | -1.78 | 3.08 | 3.09 | 3 | 519923 |
| 1727792700 | 3.09 | 0 | 0.00 | 3.115 | 3.1349999 | 3.07 | 42764 |
| 1727706300 | 3.09 | -0.04 | -1.12 | 3.09 | 3.13 | 3.08 | 84719 |
| 1727447100 | 3.125 | -0.03 | -0.79 | 3.19 | 3.19 | 3.11 | 23412 |
| 1727360700 | 3.15 | -0.03 | -0.94 | 3.21 | 3.21 | 3.15 | 36361 |
| 1727274300 | 3.18 | 0.05 | 1.60 | 3.13 | 3.22 | 3.13 | 77336 |
| 1727187900 | 3.13 | -0.03 | -0.95 | 3.18 | 3.205 | 3.125 | 38651 |
| 1727101500 | 3.16 | 0.15 | 4.98 | 2.99 | 3.18 | 2.99 | 71215 |
| 1726842300 | 3.0099999 | -0.02 | -0.50 | 3.02 | 3.06 | 2.98 | 24613 |
| 1726755900 | 3.025 | -0.01 | -0.17 | 3.035 | 3.04 | 2.985 | 51151 |
| 1726669500 | 3.0299999 | -0.01 | -0.16 | 3.0299999 | 3.075 | 2.98 | 32355 |
| 1726583100 | 3.035 | -0.01 | -0.33 | 3.1 | 3.1 | 3.02 | 15386 |
| 1726496700 | 3.045 | -0.01 | -0.16 | 3.06 | 3.1 | 3.0099999 | 28282 |
| 1726237500 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 2.97 | 52886 |
| 1726151100 | 3 | -0.05 | -1.64 | 3.04 | 3.115 | 2.99 | 110978 |
| 1726064700 | 3.05 | -0.07 | -2.24 | 3.105 | 3.125 | 2.92 | 188117 |
| 1725978300 | 3.12 | -0.05 | -1.42 | 3.17 | 3.18 | 3.12 | 36518 |
| 1725891900 | 3.165 | 0.06 | 1.77 | 3.17 | 3.2 | 3.15 | 78587 |
| 1725632700 | 3.11 | -0.03 | -0.96 | 3.15 | 3.21 | 3.11 | 64029 |
| 1725546300 | 3.14 | -0.04 | -1.26 | 3.17 | 3.21 | 3.14 | 73671 |
| 1725459840 | 3.18 | -0.07 | -2.15 | 3.1549999 | 3.19 | 3.15 | 21287 |
| 1725373500 | 3.25 | 0.07 | 2.20 | 3.215 | 3.265 | 3.18 | 55636 |
| 1725287100 | 3.18 | 0.01 | 0.32 | 3.215 | 3.215 | 3.145 | 21208 |
| 1725027900 | 3.17 | 0.02 | 0.48 | 3.18 | 3.195 | 3.165 | 15365 |
| 1724941500 | 3.1549999 | -0.05 | -1.41 | 3.1549999 | 3.195 | 3.14 | 21967 |
| 1724855100 | 3.2 | -0.03 | -0.78 | 3.24 | 3.24 | 3.17 | 12895 |
| 1724768700 | 3.225 | -0.02 | -0.62 | 3.245 | 3.349 | 3.215 | 38006 |
