IT0005616245 20250602 7.25【I10480】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
이탈리아
BIT
IT0005616245 20250602 7.25 (I10480)
IT0005616245 20250602 7.25 (I10480) 과거

IT0005616245 20250602 7.25 (I10480)

0.0485

0.013

(36.62%)

마감 07 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
1741280100	0.0485	0.0130001	36.62	0.046	0.0515	0.042	10000
1741193700	0.0354999	0.0109999	44.90	0.031	0.042	0.031	30000
1741107300	0.0245	-0.012	-32.88	0.034	0.034	0.0214999	0
1741020900	0.0365	0.0075	25.86	0.03	0.039	0.0265	0
1740761700	0.029	0.001	3.57	0.027	0.0295	0.026	20000
1740675300	0.028	0.0005	1.82	0.0254999	0.0305	0.0254999	10000
1740588900	0.0275	0.005	22.22	0.0245	0.0275	0.024	0
1740502500	0.0225	0.0045	25.00	0.019	0.0245	0.0185	5000
1740416100	0.018	0.004	28.57	0.0145	0.018	0.013	0
1740156900	0.014	0.0005	3.70	0.013	0.0145	0.0125	0
1740070500	0.0135	0.0005	3.85	0.0155	0.016	0.013	0
1739984100	0.013	0.001	8.33	0.014	0.016	0.0125	0
1739897700	0.012	0	0.00	0.0115	0.0125	0.0105	0
1739811300	0.012	0.0035	41.18	0.0095	0.012	0.0095	0
1739552100	0.0085	0	0.00	0.009	0.0095	0.008	0
1739465700	0.0085	-0.0015	-15.00	0.0095	0.0095	0.0085	0
1739379300	0.01	0.0005	5.26	0.0105	0.011	0.0095	0
1739292900	0.0095	0.0015	18.75	0.0075	0.0095	0.0075	0
1739206500	0.008	-0.002	-20.00	0.0085	0.0085	0.0075	0
1738947300	0.01	-0.0105	-51.22	0.012	0.0125	0.009	30000
1738860900	0.0205	0.008	64.00	0.015	0.0205	0.0145	30000
1738774500	0.0125	0	0.00	0.012	0.013	0.0115	0
1738688100	0.0125	0.001	8.70	0.011	0.0125	0.01	0
1738601700	0.0115	-0.001	-8.00	0.011	0.0125	0.0105	20000
1738342500	0.0125	-0.0015	-10.71	0.0145	0.0145	0.0125	0
1738256100	0.014	-0.0025	-15.15	0.016	0.0165	0.014	0
1738169700	0.0165	0.004	32.00	0.014	0.0165	0.013	0
1738083300	0.0125	-0.0015	-10.71	0.013	0.0135	0.011	0
1737996900	0.014	-0.0025	-15.15	0.0145	0.0145	0.0135	0
1737737700	0.0165	-0.001	-5.71	0.0185	0.0185	0.0145	0
1737651300	0.0175	0.0035	25.00	0.015	0.0175	0.0145	0
1737564900	0.014	-0.0025	-15.15	0.016	0.017	0.0135	0
1737478500	0.0165	-0.0005	-2.94	0.0165	0.018	0.016	0
1737392100	0.017	0.0005	3.03	0.018	0.0185	0.0165	0
1737132900	0.0165	0.0015	10.00	0.0155	0.018	0.0155	0
1737046500	0.015	-0.0005	-3.23	0.016	0.0165	0.0145	0
1736960100	0.0155	-0.0005	-3.13	0.0145	0.0155	0.012	0
1736873700	0.016	0.0015	10.34	0.0155	0.0165	0.014	0
1736787300	0.0145	0.0005	3.57	0.016	0.016	0.0125	0
1736528100	0.014	0	0.00	0.0135	0.015	0.013	0
1736441700	0.014	0	0.00	0.0115	0.0145	0.0115	0
1736355300	0.014	0.003	27.27	0.012	0.0155	0.0115	30000
1736268900	0.011	0.001	10.00	0.009	0.0115	0.0075	0
1736182500	0.01	0.0015	17.65	0.009	0.01	0.008	0
1735923300	0.0085	-0.0005	-5.56	0.0085	0.009	0.008	0
1735836900	0.009	-0.0015	-14.29	0.011	0.011	0.0055	30000
1735577700	0.0105	0.0015	16.67	0.0085	0.0105	0.0085	0
1735318500	0.009	0.0005	5.88	0.009	0.01	0.009	0
1734972900	0.0085	-0.0005	-5.56	0.0085	0.009	0.008	0
1734713700	0.009	-0.0015	-14.29	0.0085	0.009	0.008	0
1734627300	0.0105	-0.002	-16.00	0.0115	0.0125	0.0105	0
1734540900	0.0125	0.0005	4.17	0.012	0.013	0.011	20000
1734454500	0.012	-0.003	-20.00	0.0135	0.014	0.0115	0
1734368100	0.015	0.001	7.14	0.016	0.018	0.0145	0
1734108900	0.014	0.001	7.69	0.0125	0.014	0.0105	0
1734022500	0.013	0.0055	73.33	0.0085	0.013	0.0075	0
1733936100	0.0075	0.0005	7.14	0.0075	0.008	0.0075	0
1733849700	0.007	-0.0005	-6.67	0.007	0.0075	0.007	0
1733763300	0.0075	-0.001	-11.76	0.008	0.0085	0.0075	0

IT0005616245 20250602 7.25

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관