Hot Features
프리미엄
ING Groep NV (1INGA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.134 | 0.856667945276 | 15.642 | 15.966 | 15.16 | 1078 | 15.68016883 | DE |
| 4 | -0.304 | -1.89054726368 | 16.08 | 16.104 | 15.16 | 1213 | 15.81991328 | DE |
| 12 | 0.618 | 4.07705502045 | 15.158 | 17.47 | 15.072 | 2544 | 16.14138515 | DE |
| 26 | 0.362 | 2.34851433762 | 15.414 | 17.47 | 14.538 | 2494 | 16.1045632 | DE |
| 52 | 3.778 | 31.4885814302 | 11.998 | 17.47 | 11.466 | 2591 | 14.76612619 | DE |
| 156 | 2.476 | 18.6165413534 | 13.3 | 17.47 | 7.918 | 5582 | 10.98580917 | DE |
| 260 | 5.646 | 55.7354392892 | 10.13 | 17.47 | 4.259 | 6789 | 8.99333166 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 15.776 | 0.08 | 0.52 | 15.686 | 15.776 | 15.686 | 1201 |
| 1730393700 | 15.694 | 0.12 | 0.76 | 15.16 | 15.836 | 15.16 | 3270 |
| 1730307300 | 15.576 | -0.39 | -2.44 | 15.602 | 15.602 | 15.576 | 700 |
| 1730220900 | 15.966 | 0.23 | 1.47 | 15.966 | 15.966 | 15.966 | 40 |
| 1730130900 | 15.734 | 0 | 0.00 | 15.734 | 15.734 | 15.734 | 0 |
| 1729871700 | 15.734 | 0.15 | 0.95 | 15.642 | 15.744 | 15.642 | 302 |
| 1729785300 | 15.586 | -0.01 | -0.05 | 15.586 | 15.586 | 15.586 | 1 |
| 1729698900 | 15.594 | 0.03 | 0.18 | 15.608 | 15.708 | 15.594 | 1540 |
| 1729612500 | 15.566 | -0.33 | -2.06 | 15.8 | 15.8 | 15.566 | 220 |
| 1729526100 | 15.894 | -0.11 | -0.66 | 15.984 | 16 | 15.894 | 3697 |
| 1729266900 | 16 | 0.3 | 1.91 | 15.886 | 16 | 15.886 | 1080 |
| 1729180500 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1729094100 | 15.7 | -0.28 | -1.76 | 15.7 | 15.7 | 15.7 | 1200 |
| 1729007700 | 15.982 | 0.05 | 0.33 | 15.93 | 15.982 | 15.868 | 4410 |
| 1728921300 | 15.93 | 0.05 | 0.31 | 15.93 | 15.93 | 15.93 | 660 |
| 1728662100 | 15.88 | 0.06 | 0.37 | 15.88 | 15.88 | 15.88 | 310 |
| 1728575700 | 15.822 | 0.17 | 1.06 | 15.784 | 15.85 | 15.736 | 1272 |
| 1728489300 | 15.656 | -0.45 | -2.78 | 15.5 | 15.656 | 15.432 | 1491 |
| 1728402900 | 16.104 | 0.02 | 0.15 | 16.104 | 16.104 | 16.104 | 300 |
| 1728316500 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1728057300 | 16.079999 | 0.39 | 2.49 | 16.079999 | 16.079999 | 16.079999 | 125 |
| 1727970900 | 15.69 | -0.2 | -1.25 | 17.47 | 17.47 | 15.69 | 2543 |
| 1727884500 | 15.888 | -0.04 | -0.28 | 15.9 | 15.9 | 15.888 | 76 |
| 1727798100 | 15.932 | -0.32 | -1.97 | 16.2 | 16.2 | 15.92 | 512 |
| 1727711700 | 16.251999 | -0.26 | -1.56 | 16.294 | 16.404 | 16.23 | 6780 |
| 1727452500 | 16.51 | -0.09 | -0.54 | 16.51 | 16.51 | 16.51 | 240 |
| 1727366100 | 16.6 | 0.32 | 1.95 | 16.472 | 16.6 | 16.472 | 761 |
| 1727279700 | 16.282 | -0.3 | -1.80 | 16.292 | 16.384 | 16.282 | 2011 |
| 1727193300 | 16.579999 | 0.04 | 0.27 | 16.515999 | 16.664 | 16.515999 | 2915 |
| 1727106900 | 16.536 | -0.11 | -0.66 | 16.629999 | 16.629999 | 16.39 | 3500 |
| 1726847700 | 16.646 | -0.04 | -0.24 | 16.68 | 16.732 | 16.614 | 4853 |
| 1726761300 | 16.686 | 0.24 | 1.43 | 16.59 | 16.686 | 16.59 | 815 |
| 1726674900 | 16.45 | -0.07 | -0.41 | 16.542 | 16.542 | 16.45 | 5039 |
| 1726588500 | 16.518 | 0.29 | 1.81 | 16.425999 | 16.518 | 16.425999 | 3600 |
| 1726502100 | 16.224 | -0.19 | -1.15 | 16.425999 | 16.425999 | 16.184 | 12630 |
| 1726242900 | 16.411999 | 0.17 | 1.07 | 16.408 | 16.52 | 16.408 | 9040 |
| 1726156500 | 16.238 | 0.27 | 1.68 | 16.292 | 16.292 | 16.204 | 2324 |
| 1726070100 | 15.97 | -0.18 | -1.11 | 16.12 | 16.12 | 15.97 | 1126 |
| 1725983700 | 16.149999 | -0.05 | -0.31 | 16.149999 | 16.149999 | 16.149999 | 1443 |
| 1725897300 | 16.2 | 0.12 | 0.73 | 16.072 | 16.2 | 16.072 | 433 |
| 1725638100 | 16.082 | -0.14 | -0.85 | 16.064 | 16.082 | 16.064 | 248 |
| 1725551700 | 16.219999 | 0.13 | 0.83 | 16.079999 | 16.264 | 16.079999 | 4975 |
| 1725465300 | 16.085999 | -0.27 | -1.63 | 16.07 | 16.149999 | 15.972 | 560 |
| 1725378900 | 16.352 | -0.07 | -0.44 | 16.382 | 16.382 | 16.346 | 3064 |
| 1725292500 | 16.424 | 0.06 | 0.37 | 16.396 | 16.462 | 16.396 | 15184 |
| 1725033300 | 16.364 | 0 | 0.02 | 16.388 | 16.41 | 16.364 | 11042 |
| 1724946900 | 16.36 | 0.2 | 1.21 | 16.36 | 16.36 | 16.36 | 160 |
| 1724860500 | 16.164 | 0.05 | 0.34 | 16.164 | 16.164 | 16.164 | 189 |
| 1724774100 | 16.11 | 0.09 | 0.59 | 16.11 | 16.11 | 16.11 | 15 |
| 1724687700 | 16.015999 | 0.07 | 0.44 | 15.964 | 16.015999 | 15.964 | 3970 |
| 1724428500 | 15.946 | 0.13 | 0.83 | 15.982 | 16.018 | 15.87 | 6655 |
| 1724342100 | 15.814 | 0.01 | 0.09 | 15.76 | 15.82 | 15.746 | 1011 |
| 1724255700 | 15.8 | 0 | 0.03 | 15.778 | 15.824 | 15.764 | 479 |
| 1724169300 | 15.796 | -0.04 | -0.28 | 15.796 | 15.796 | 15.796 | 1266 |
| 1724082900 | 15.84 | 0.14 | 0.89 | 15.84 | 15.84 | 15.84 | 760 |
| 1723823700 | 15.7 | 0.36 | 2.37 | 15.67 | 15.7 | 15.67 | 700 |
| 1723650900 | 15.336 | 0.02 | 0.10 | 15.35 | 15.35 | 15.336 | 398 |
| 1723564500 | 15.32 | 0.07 | 0.46 | 15.32 | 15.32 | 15.32 | 150 |
| 1723478100 | 15.25 | 0.18 | 1.18 | 15.2 | 15.262 | 15.17 | 8075 |
| 1723218900 | 15.072 | -0.09 | -0.58 | 15.158 | 15.158 | 15.072 | 2300 |
| 1723132500 | 15.16 | -0.07 | -0.45 | 15.07 | 15.16 | 15.07 | 1663 |
| 1723046100 | 15.228 | 0.36 | 2.45 | 14.968 | 15.228 | 14.952 | 8500 |
| 1722959700 | 14.864 | 0.01 | 0.05 | 15.066 | 15.066 | 14.724 | 1146 |
| 1722873300 | 14.856 | -0.79 | -5.07 | 14.71 | 14.856 | 14.538 | 6263 |
| 1722614100 | 15.65 | -0.34 | -2.13 | 16.02 | 16.09 | 15.65 | 8334 |
