Hot Features
프리미엄
ING Groep NV (1INGA)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.518 | -3.45379383918 | 14.998 | 14.998 | 14.48 | 697 | 14.68394148 | DE |
| 4 | -1.122 | -7.19138571978 | 15.602 | 15.836 | 14.48 | 1103 | 15.10205224 | DE |
| 12 | -1.59 | -9.89421281892 | 16.07 | 17.47 | 14.48 | 1886 | 16.02647401 | DE |
| 26 | -1.792 | -11.0127826942 | 16.272 | 17.47 | 14.48 | 2183 | 16.03446324 | DE |
| 52 | 1.802 | 14.2135983594 | 12.678 | 17.47 | 11.91 | 2544 | 14.87771135 | DE |
| 156 | 2.148 | 17.418099254 | 12.332 | 17.47 | 7.918 | 5548 | 10.97339816 | DE |
| 260 | 4.076 | 39.1772395233 | 10.404 | 17.47 | 4.259 | 6771 | 8.99278946 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 14.48 | -0.12 | -0.82 | 14.48 | 14.48 | 14.48 | 690 |
| 1732553700 | 14.6 | 0.05 | 0.33 | 14.538 | 14.614 | 14.5 | 1505 |
| 1732294500 | 14.552 | -0.35 | -2.34 | 14.552 | 14.552 | 14.54 | 112 |
| 1732208100 | 14.9 | -0.02 | -0.16 | 14.9 | 14.9 | 14.9 | 50 |
| 1732121700 | 14.924 | -0.13 | -0.85 | 14.998 | 14.998 | 14.924 | 1129 |
| 1732035300 | 15.052 | 0 | 0.00 | 15.052 | 15.052 | 15.052 | 0 |
| 1731948900 | 15.052 | 0.26 | 1.74 | 15.098 | 15.098 | 15.052 | 68 |
| 1731689700 | 14.794 | 0 | 0.00 | 14.794 | 14.794 | 14.794 | 0 |
| 1731603300 | 14.794 | 0.25 | 1.73 | 14.55 | 14.794 | 14.55 | 1338 |
| 1731516900 | 14.542 | -0.44 | -2.92 | 14.782 | 14.804 | 14.54 | 2248 |
| 1731430500 | 14.98 | -0.08 | -0.53 | 14.98 | 14.98 | 14.98 | 2000 |
| 1731344100 | 15.06 | 0.1 | 0.70 | 15.06 | 15.06 | 15.06 | 300 |
| 1731084900 | 14.956 | -0.15 | -0.99 | 14.966 | 14.994 | 14.892 | 941 |
| 1730998500 | 15.106 | -0.06 | -0.38 | 15.106 | 15.106 | 15.106 | 200 |
| 1730912100 | 15.164 | -0.46 | -2.96 | 15.55 | 15.55 | 15.164 | 2438 |
| 1730825700 | 15.626 | -0.15 | -0.95 | 15.692 | 15.692 | 15.626 | 568 |
| 1730739300 | 15.776 | 0 | 0.00 | 15.776 | 15.776 | 15.776 | 0 |
| 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 |
