IT0005616211 20250602 6.25【I10477】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
이탈리아
BIT
IT0005616211 20250602 6.25 (I10477)
IT0005616211 20250602 6.25 (I10477) 과거

IT0005616211 20250602 6.25 (I10477)

0.0905

0.006

(7.10%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	0.0905	0.006	7.10	0.0795	0.0925	0.0795	0
1741884900	0.0845	-0.007	-7.65	0.0855	0.091	0.0825	0
1741798500	0.0915	0.01	12.27	0.089	0.098	0.089	0
1741712100	0.0815	-0.0065	-7.39	0.084	0.088	0.077	10000
1741625700	0.088	-0.02	-18.52	0.1035	0.1035	0.0859999	10000
1741366500	0.108	-0.004	-3.57	0.1024999	0.113	0.1019999	0
1741280100	0.112	0.0215	23.76	0.109	0.116	0.1015	0
1741193700	0.0905	0.0190001	26.57	0.0835	0.1015	0.0835	0
1741107300	0.0714999	-0.024	-25.13	0.091	0.091	0.067	0
1741020900	0.0955	0.0135	16.46	0.0835	0.099	0.077	0
1740761700	0.082	0.0025	3.14	0.079	0.083	0.076	5000
1740675300	0.0795	0.001	1.27	0.0755	0.085	0.075	0
1740588900	0.0785	0.0125	18.94	0.073	0.0785	0.0714999	4000
1740502500	0.066	0.01	17.86	0.0585	0.073	0.057	34000
1740416100	0.056	0.0095	20.43	0.0485	0.058	0.0455	20000
1740156900	0.0465	-0.0015	-3.13	0.0465	0.048	0.0434999	0
1740070500	0.048	0.003	6.67	0.0505	0.0515	0.045	25000
1739984100	0.045	0.003	7.14	0.0465	0.0515	0.0425	0
1739897700	0.042	0.0065001	18.31	0.0395	0.0425	0.0365	65000
1739811300	0.0354999	0.0059999	20.34	0.0325	0.038	0.032	160000
1739552100	0.0295	-0.001	-3.28	0.029	0.032	0.028	0
1739465700	0.0305	-0.0025	-7.58	0.0325	0.0325	0.028	120000
1739379300	0.033	0.002	6.45	0.034	0.036	0.0315	150000
1739292900	0.031	0.0045	16.98	0.0254999	0.0315	0.025	60000
1739206500	0.0265	-0.0075	-22.06	0.0285	0.0305	0.024	150000
1738947300	0.034	-0.0285	-45.60	0.0425	0.0429999	0.03	480000
1738860900	0.0625	0.02	47.06	0.048	0.0625	0.0465	62000
1738774500	0.0425	0.0005	1.19	0.0405	0.0434999	0.0395	0
1738688100	0.042	0.002	5.00	0.0395	0.042	0.036	0
1738601700	0.04	-0.004	-9.09	0.04	0.042	0.0365	0
1738342500	0.044	-0.0035	-7.37	0.047	0.0485	0.0434999	42000
1738256100	0.0475	-0.0045	-8.65	0.0515	0.0525	0.0465	30000
1738169700	0.052	0.0105	25.30	0.0455	0.0525	0.0429999	50000
1738083300	0.0415	-0.0035	-7.78	0.0434999	0.0445	0.038	20000
1737996900	0.045	-0.0045	-9.09	0.045	0.046	0.0425	35000
1737737700	0.0495	-0.001	-1.98	0.0535	0.0535	0.0455	0
1737651300	0.0505	0.008	18.82	0.0455	0.0505	0.044	15000
1737564900	0.0425	-0.0055	-11.46	0.0475	0.0495	0.042	0
1737478500	0.048	-0.0005	-1.03	0.048	0.0509999	0.0465	0
1737392100	0.0485	0.002	4.30	0.05	0.0509999	0.048	0
1737132900	0.0465	0.0035001	8.14	0.0445	0.05	0.0445	27500
1737046500	0.0429999	-0.0005	-1.15	0.045	0.047	0.0425	0
1736960100	0.0434999	-0.0015	-3.33	0.042	0.045	0.036	27500
1736873700	0.045	0.0065	16.88	0.0405	0.0455	0.039	0
1736787300	0.0385	0.001	2.67	0.041	0.041	0.0335	15000
1736528100	0.0375	0.001	2.74	0.037	0.039	0.0345	5000
1736441700	0.0365	0	0.00	0.032	0.0375	0.031	10000
1736355300	0.0365	0.0065	21.67	0.033	0.04	0.031	0
1736268900	0.03	0.0025	9.09	0.025	0.0305	0.022	0
1736182500	0.0275	0.004	17.02	0.025	0.028	0.023	10000
1735923300	0.0235	-0.002	-7.84	0.0245	0.025	0.023	0
1735836900	0.0254999	-0.0075	-22.73	0.034	0.034	0.02	0
1735577700	0.033	0.0035	11.86	0.029	0.033	0.028	0
1735318500	0.0295	0.002	7.27	0.0285	0.0315	0.0285	0
1734972900	0.0275	-0.0015	-5.17	0.0285	0.0295	0.0265	0
1734713700	0.029	-0.003	-9.38	0.027	0.029	0.025	0
1734627300	0.032	-0.0055	-14.67	0.0345	0.037	0.031	0
1734540900	0.0375	0.0025	7.14	0.034	0.038	0.0335	0
1734454500	0.035	-0.007	-16.67	0.039	0.04	0.0345	0
1734368100	0.042	0.0045	12.00	0.042	0.046	0.041	20000

IT0005616211 20250602 6.25

Redwood Capital Bancorp (QX)

Advanced Energy Industries

Franklin Electric

ProtoSource (PK)

DJ Global exUS Total Sto...

AdvisorShares Vice

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관