
Idsud (ALIDS)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 23.2 | 11.9341563786 | 194.4 | 224 | 190.05 | 65 | 218.73194444 | DE |
4 | 23.2 | 11.9341563786 | 194.4 | 224 | 190.05 | 16 | 218.73194444 | DE |
12 | 25.15 | 13.0683294362 | 192.45 | 224 | 190.05 | 15 | 202.38317591 | DE |
26 | 30.6 | 16.3636363636 | 187 | 224 | 187 | 15 | 196.23781909 | DE |
52 | 40.6 | 22.9378531073 | 177 | 224 | 154 | 16 | 179.18509186 | DE |
156 | 67.6 | 45.0666666667 | 150 | 224 | 69 | 19 | 153.86104539 | DE |
260 | 171.4 | 370.995670996 | 46.2 | 224 | 46.2 | 165 | 138.14685249 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742578200 | 217.6 | -1.4 | -0.64 | 218.2 | 218.2 | 217.6 | 23 |
1742491800 | 219 | 28.95 | 15.23 | 223.9 | 224 | 217 | 321 |
1742405400 | 190.05 | 0 | 0.00 | 190.05 | 190.05 | 190.05 | 0 |
1742319000 | 190.05 | 0 | 0.00 | 190.05 | 190.05 | 190.05 | 0 |
1742232600 | 190.05 | -4.35 | -2.24 | 190.05 | 190.05 | 190.05 | 3 |
1741973400 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741887000 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741800600 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741714200 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741627800 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741368600 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741282200 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741195800 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741109400 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1741023000 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1740763800 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1740677400 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1740591000 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1740504600 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1740418200 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1740159000 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1740072600 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
1739986200 | 194.4 | -2.45 | -1.24 | 196.85 | 196.85 | 194.4 | 2 |
1739899800 | 196.85 | 1.85 | 0.95 | 195 | 196.85 | 195 | 8 |
1739813400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1739554200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1739467800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1739381400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1739295000 | 195 | 3 | 1.56 | 193.95 | 195 | 193.95 | 22 |
1739208600 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
1738949400 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
1738863000 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
1738776600 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
1738690200 | 192 | -3 | -1.54 | 192.05 | 192.05 | 192 | 50 |
1738603800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1738344600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1738258200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1738171800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1738085400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1737999000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1737739800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
1737653400 | 195 | 2.5 | 1.30 | 195 | 195 | 195 | 1 |
1737567000 | 192.5 | 0.5 | 0.26 | 192.5 | 192.5 | 192.5 | 148 |
1737480600 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
1737394200 | 192 | 0.95 | 0.50 | 192 | 192 | 192 | 232 |
1737135000 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
1737048600 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
1736962200 | 191.05 | -0.95 | -0.49 | 191.05 | 191.05 | 191.05 | 3 |
1736875800 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
1736789400 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
1736530200 | 192 | 0.95 | 0.50 | 192 | 192 | 192 | 4 |
1736443800 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
1736357400 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 6 |
1736271000 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
1736184600 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
1735925400 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
1735839000 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
1735666200 | 191.05 | 0 | 0.00 | 191.05 | 191.05 | 191.05 | 0 |
1735579800 | 191.05 | -1.4 | -0.73 | 191.1 | 191.1 | 191.05 | 47 |
1735320600 | 192.45 | 0 | 0.00 | 192.45 | 192.45 | 192.45 | 0 |
1735061400 | 192.45 | 0 | 0.00 | 192.45 | 192.45 | 192.45 | 0 |
1734975000 | 192.45 | 0 | 0.00 | 192.45 | 192.45 | 192.45 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관