Hot Features
프리미엄
Iveco Group NV (IVG)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.444 | 4.81248645133 | 9.226 | 9.718 | 8.946 | 1644241 | 9.40104914 | DE |
| 4 | 0.25 | 2.65392781316 | 9.42 | 10.185 | 8.84 | 2595963 | 9.60096623 | DE |
| 12 | 0.986 | 11.3542146476 | 8.684 | 10.23 | 8.412 | 2534026 | 9.37138993 | DE |
| 26 | -1.365 | -12.3697326688 | 11.035 | 12.13 | 7.89 | 2410131 | 9.70848211 | DE |
| 52 | 2.05 | 26.9028871391 | 7.62 | 14.8 | 7.55 | 2232610 | 10.3116172 | DE |
| 156 | -1.59 | -14.1207815275 | 11.26 | 14.8 | 4.5805 | 2090181 | 8.46701011 | DE |
| 260 | -1.59 | -14.1207815275 | 11.26 | 14.8 | 4.5805 | 2090181 | 8.46701011 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 9.53 | 0.04 | 0.38 | 9.374 | 9.606 | 9.288 | 1353665 |
| 1732899300 | 9.494 | -0.04 | -0.40 | 9.494 | 9.594 | 9.4 | 1130280 |
| 1732812900 | 9.532 | 0.41 | 4.49 | 9.166 | 9.566 | 9.166 | 2906567 |
| 1732726500 | 9.122 | -0.1 | -1.11 | 9.216 | 9.218 | 8.946 | 1559432 |
| 1732640100 | 9.224 | -0.12 | -1.26 | 9.226 | 9.312 | 9.082 | 1271263 |
| 1732553700 | 9.342 | 0.15 | 1.68 | 9.242 | 9.392 | 9.148 | 1777215 |
| 1732294500 | 9.188 | 0.04 | 0.46 | 9.2 | 9.268 | 8.946 | 1657610 |
| 1732208100 | 9.146 | 0.07 | 0.73 | 9.062 | 9.154 | 8.84 | 1967557 |
| 1732121700 | 9.08 | -0.17 | -1.84 | 9.2899999 | 9.3379999 | 9.032 | 1586988 |
| 1732035300 | 9.25 | -0.24 | -2.51 | 9.44 | 9.546 | 9.06 | 2326437 |
| 1731948900 | 9.488 | -0.11 | -1.10 | 9.536 | 9.674 | 9.394 | 1630942 |
| 1731689700 | 9.594 | 0.11 | 1.16 | 9.394 | 9.81 | 9.3379999 | 2990029 |
| 1731603300 | 9.484 | -0.25 | -2.59 | 9.67 | 9.73 | 9.35 | 3363073 |
| 1731516900 | 9.736 | -0.11 | -1.10 | 9.852 | 9.892 | 9.624 | 2242320 |
| 1731430500 | 9.844 | -0.02 | -0.20 | 9.98 | 10.115 | 9.772 | 4138184 |
| 1731344100 | 9.864 | 0.1 | 1.00 | 9.938 | 9.95 | 9.696 | 1986404 |
| 1731084900 | 9.766 | -0.38 | -3.78 | 10.18 | 10.185 | 9.63 | 5467015 |
| 1730998500 | 10.15 | 0.9 | 9.75 | 9.242 | 10.165 | 8.9019999 | 8286642 |
| 1730912100 | 9.248 | -0.11 | -1.20 | 9.44 | 9.746 | 9.216 | 2918824 |
| 1730825700 | 9.36 | -0.06 | -0.62 | 9.42 | 9.48 | 9.2739999 | 1358816 |
| 1730739300 | 9.418 | -0.27 | -2.79 | 9.612 | 9.688 | 9.414 | 1865357 |
| 1730480100 | 9.688 | 0.16 | 1.72 | 9.56 | 9.7 | 9.486 | 1858552 |
| 1730393700 | 9.5239999 | -0.08 | -0.83 | 9.486 | 9.662 | 9.384 | 1737553 |
| 1730307300 | 9.6039999 | -0.24 | -2.42 | 9.796 | 9.884 | 9.562 | 2210569 |
| 1730220900 | 9.842 | 0.05 | 0.55 | 9.812 | 10.11 | 9.804 | 3582670 |
| 1730134500 | 9.788 | -0.25 | -2.46 | 10.12 | 10.23 | 9.674 | 3547733 |
| 1729871700 | 10.035 | 0.3 | 3.03 | 9.74 | 10.115 | 9.664 | 3961916 |
| 1729785300 | 9.74 | 0.11 | 1.12 | 9.668 | 9.8699999 | 9.638 | 1522179 |
| 1729698900 | 9.632 | -0.06 | -0.64 | 9.67 | 9.816 | 9.586 | 1962181 |
| 1729612500 | 9.694 | 0.07 | 0.75 | 9.702 | 9.892 | 9.66 | 3141284 |
| 1729526100 | 9.622 | -0.13 | -1.37 | 9.8 | 9.848 | 9.614 | 2640643 |
| 1729266900 | 9.756 | 0.57 | 6.21 | 9.134 | 9.768 | 9.1199999 | 5988458 |
| 1729180500 | 9.186 | 0.05 | 0.53 | 9.192 | 9.2899999 | 9.084 | 2430966 |
| 1729094100 | 9.138 | -0.01 | -0.13 | 9.0399999 | 9.286 | 9.0399999 | 1851448 |
| 1729007700 | 9.15 | 0.11 | 1.22 | 9.1199999 | 9.2579999 | 8.996 | 2001280 |
| 1728921300 | 9.0399999 | 0.04 | 0.44 | 9.012 | 9.112 | 8.99 | 1282640 |
| 1728662100 | 9 | 0.02 | 0.18 | 8.98 | 9.0879999 | 8.8859999 | 1639852 |
| 1728575700 | 8.984 | -0.16 | -1.73 | 9.146 | 9.146 | 8.93 | 2554492 |
| 1728489300 | 9.142 | 0.11 | 1.17 | 9.07 | 9.23 | 8.81 | 2955864 |
| 1728402900 | 9.036 | -0.06 | -0.66 | 8.988 | 9.132 | 8.83 | 1498085 |
| 1728316500 | 9.096 | 0.16 | 1.74 | 9.028 | 9.1359999 | 8.844 | 2026936 |
| 1728057300 | 8.94 | 0.16 | 1.82 | 8.832 | 9.048 | 8.824 | 2126857 |
| 1727970900 | 8.78 | 0.03 | 0.37 | 8.8059999 | 8.91 | 8.642 | 2659934 |
| 1727884500 | 8.748 | -0.23 | -2.56 | 8.99 | 9.132 | 8.68 | 3618036 |
| 1727798100 | 8.978 | -0.03 | -0.36 | 9.098 | 9.262 | 8.95 | 3178801 |
| 1727711700 | 9.01 | -0.38 | -4.01 | 9.302 | 9.302 | 8.8539999 | 4206730 |
| 1727452500 | 9.3859999 | 0.04 | 0.41 | 9.3 | 9.456 | 9.214 | 2682089 |
| 1727366100 | 9.348 | 0.32 | 3.52 | 9.15 | 9.438 | 9.128 | 2629183 |
| 1727279700 | 9.03 | -0.12 | -1.31 | 9.142 | 9.226 | 9.022 | 1981493 |
| 1727193300 | 9.15 | 0.3 | 3.41 | 8.998 | 9.23 | 8.948 | 3218967 |
| 1727106900 | 8.848 | -0.03 | -0.38 | 8.862 | 8.908 | 8.724 | 1531966 |
| 1726847700 | 8.882 | -0.57 | -6.07 | 9.396 | 9.41 | 8.86 | 5231576 |
| 1726761300 | 9.456 | 0.26 | 2.78 | 9.304 | 9.506 | 9.278 | 2437479 |
| 1726674900 | 9.2 | 0.07 | 0.79 | 9.124 | 9.216 | 9.026 | 1410849 |
| 1726588500 | 9.128 | 0.36 | 4.06 | 8.752 | 9.188 | 8.752 | 2462515 |
| 1726502100 | 8.772 | -0.08 | -0.95 | 8.818 | 8.862 | 8.74 | 1181321 |
| 1726242900 | 8.856 | 0.26 | 3.02 | 8.64 | 8.858 | 8.628 | 1677865 |
| 1726156500 | 8.596 | 0.06 | 0.75 | 8.656 | 8.73 | 8.5079999 | 1412037 |
| 1726070100 | 8.532 | 0 | 0.00 | 8.578 | 8.7739999 | 8.468 | 1633525 |
| 1725983700 | 8.532 | -0.15 | -1.75 | 8.684 | 8.684 | 8.412 | 2580415 |
| 1725897300 | 8.684 | 0.02 | 0.23 | 8.708 | 8.826 | 8.654 | 1295054 |
| 1725638100 | 8.664 | -0.12 | -1.34 | 8.75 | 8.82 | 8.6199999 | 1892396 |
| 1725551700 | 8.782 | -0.06 | -0.66 | 8.8 | 8.964 | 8.76 | 1656793 |
| 1725465300 | 8.84 | -0.12 | -1.36 | 8.8379999 | 8.926 | 8.784 | 2056748 |
| 1725378900 | 8.962 | -0.45 | -4.82 | 9.3699999 | 9.44 | 8.914 | 2106694 |
