
International Consolidated Airlines Group SA (1IAG)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.109 | -2.70740188773 | 4.026 | 4.026 | 3.917 | 6067 | 3.92150948 | DE |
4 | -0.042 | -1.06087395807 | 3.959 | 4.328 | 3.917 | 5578 | 4.08084084 | DE |
12 | 0.656 | 20.1165286722 | 3.261 | 4.328 | 3.261 | 3878 | 3.89498368 | DE |
26 | 1.819 | 86.701620591 | 2.098 | 4.328 | 2.06 | 10192 | 2.59084215 | DE |
52 | 2.132 | 119.43977591 | 1.785 | 4.328 | 1.785 | 9344 | 2.47668802 | DE |
156 | 2.137 | 120.056179775 | 1.78 | 4.328 | 1.6915 | 9667 | 2.38690505 | DE |
260 | 2.137 | 120.056179775 | 1.78 | 4.328 | 1.6915 | 9667 | 2.38690505 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740502500 | 3.917 | 0 | 0.00 | 3.917 | 3.917 | 3.917 | 0 |
1740416100 | 3.917 | -0.11 | -2.71 | 3.918 | 3.918 | 3.917 | 11632 |
1740156900 | 4.026 | 0 | 0.00 | 4.026 | 4.026 | 4.026 | 0 |
1740070500 | 4.026 | -0.01 | -0.35 | 4.026 | 4.026 | 4.026 | 502 |
1739984100 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
1739897700 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
1739811300 | 4.04 | -0.02 | -0.37 | 4.054 | 4.054 | 4.04 | 4700 |
1739552100 | 4.055 | -0.09 | -2.27 | 4.15 | 4.15 | 4.055 | 2172 |
1739465700 | 4.149 | 0 | 0.00 | 4.149 | 4.149 | 4.149 | 0 |
1739379300 | 4.149 | 0 | 0.00 | 4.2 | 4.2 | 4.149 | 801 |
1739292900 | 4.149 | -0.13 | -3.04 | 4.168 | 4.21 | 4.149 | 40358 |
1739206500 | 4.279 | 0.02 | 0.40 | 4.328 | 4.328 | 4.279 | 988 |
1738947300 | 4.2619999 | 0 | 0.00 | 4.2619999 | 4.2619999 | 4.2619999 | 0 |
1738860900 | 4.2619999 | 0.04 | 0.90 | 4.2619999 | 4.2619999 | 4.2619999 | 10 |
1738774500 | 4.224 | 0.03 | 0.74 | 4.178 | 4.224 | 4.178 | 1365 |
1738688100 | 4.1929999 | 0.1 | 2.52 | 4.136 | 4.1929999 | 4.136 | 1014 |
1738601700 | 4.09 | 0.08 | 1.94 | 4.098 | 4.098 | 4.09 | 900 |
1738342500 | 4.0119999 | 0.02 | 0.60 | 3.993 | 4.062 | 3.993 | 7983 |
1738256100 | 3.988 | 0.02 | 0.38 | 4.019 | 4.019 | 3.988 | 1400 |
1738169700 | 3.973 | 0.11 | 2.87 | 3.959 | 3.973 | 3.958 | 4260 |
1738083300 | 3.862 | 0 | 0.00 | 3.862 | 3.862 | 3.862 | 0 |
1737996900 | 3.862 | -0.01 | -0.34 | 3.862 | 3.862 | 3.862 | 128 |
1737737700 | 3.875 | -0.05 | -1.35 | 3.887 | 3.91 | 3.875 | 3756 |
1737651300 | 3.928 | 0 | 0.00 | 3.928 | 3.928 | 3.928 | 0 |
1737564900 | 3.928 | 0.11 | 2.77 | 3.955 | 3.955 | 3.928 | 850 |
1737478500 | 3.822 | -0.03 | -0.78 | 3.827 | 3.827 | 3.822 | 625 |
1737392100 | 3.852 | 0.11 | 2.88 | 3.852 | 3.852 | 3.852 | 25 |
1737132900 | 3.744 | 0.09 | 2.55 | 3.722 | 3.744 | 3.718 | 889 |
1737046500 | 3.651 | 0 | 0.00 | 3.651 | 3.651 | 3.651 | 0 |
1736960100 | 3.651 | 0 | 0.00 | 3.651 | 3.651 | 3.651 | 0 |
1736873700 | 3.651 | 0.06 | 1.59 | 3.651 | 3.651 | 3.651 | 450 |
1736787300 | 3.594 | -0.06 | -1.53 | 3.596 | 3.596 | 3.594 | 11000 |
1736528100 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1736441700 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1736355300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1736268900 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1736182500 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1735923300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
1735836900 | 3.65 | 0.03 | 0.88 | 3.6 | 3.65 | 3.6 | 11035 |
1735577700 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
1735318500 | 3.618 | -0.01 | -0.33 | 3.628 | 3.628 | 3.618 | 8080 |
1734972900 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
1734713700 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
1734627300 | 3.63 | 0.04 | 1.06 | 3.63 | 3.63 | 3.63 | 350 |
1734540900 | 3.592 | 0 | 0.00 | 3.592 | 3.592 | 3.592 | 0 |
1734454500 | 3.592 | 0.01 | 0.17 | 3.62 | 3.62 | 3.592 | 4108 |
1734368100 | 3.586 | 0.04 | 1.19 | 3.586 | 3.586 | 3.586 | 200 |
1734108900 | 3.544 | -0.04 | -1.03 | 3.55 | 3.55 | 3.544 | 1000 |
1734022500 | 3.581 | 0.06 | 1.65 | 3.535 | 3.581 | 3.511 | 937 |
1733936100 | 3.523 | 0.09 | 2.68 | 3.46 | 3.523 | 3.46 | 1135 |
1733849700 | 3.431 | 0.01 | 0.23 | 3.431 | 3.431 | 3.431 | 100 |
1733763300 | 3.423 | 0 | 0.00 | 3.423 | 3.423 | 3.423 | 0 |
1733504100 | 3.423 | 0.09 | 2.76 | 3.427 | 3.427 | 3.423 | 530 |
1733417700 | 3.331 | 0 | 0.00 | 3.337 | 3.337 | 3.331 | 5050 |
1733331300 | 3.331 | 0.13 | 3.90 | 3.261 | 3.331 | 3.261 | 495 |
1733244900 | 3.206 | 0.11 | 3.69 | 3.206 | 3.206 | 3.206 | 2500 |
1733158500 | 3.092 | 0 | 0.00 | 3.092 | 3.092 | 3.092 | 0 |
1732899300 | 3.092 | 0 | 0.00 | 3.092 | 3.092 | 3.092 | 0 |
1732812900 | 3.092 | 0.09 | 3.07 | 3.092 | 3.092 | 3.092 | 80 |
1732726500 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732640100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관