Integragen【ALINT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Integragen (ALINT)

0.525

0.015

( 2.94% )

업데이트: 18:12:31

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.033	6.70731707317	0.492	0.525	0.474	2308	0.48721012	DE
4	-0.005	-0.943396226415	0.53	0.545	0.474	2525	0.50045251	DE
12	-0.005	-0.943396226415	0.53	0.86	0.474	10791	0.66622139	DE
26	-0.045	-7.89473684211	0.57	0.86	0.436	8221	0.60371955	DE
52	-0.151	-22.3372781065	0.676	0.86	0.436	6133	0.62396993	DE
156	-0.555	-51.3888888889	1.08	1.57	0.436	4383	0.91789556	DE
260	-0.515	-49.5192307692	1.04	2.67	0.436	25362	1.78410609	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741714200	0.51	0	0.00	0.505	0.51	0.505	501
1741627800	0.51	0.01	2.00	0.498	0.51	0.492	401
1741368600	0.5	0.002	0.40	0.498	0.5	0.474	2201
1741282200	0.498	0.024	5.06	0.474	0.498	0.474	2615
1741195800	0.474	-0.014	-2.87	0.492	0.492	0.474	5823
1741109400	0.488	-0.012	-2.40	0.5	0.5	0.488	12788
1741023000	0.5	0	0.00	0.5	0.5	0.5	94
1740763800	0.5	-0.02	-3.85	0.51	0.51	0.5	1181
1740677400	0.52	0.005	0.97	0.515	0.52	0.515	28
1740591000	0.515	-0.01	-1.90	0.515	0.515	0.515	1
1740504600	0.525	0.025	5.00	0.525	0.525	0.525	1432
1740418200	0.5	-0.02	-3.85	0.5	0.5	0.5	5525
1740159000	0.52	0	0.00	0.52	0.52	0.52	1
1740072600	0.52	0	0.00	0.52	0.52	0.52	1
1739986200	0.52	0	0.00	0.52	0.52	0.52	1
1739899800	0.52	-0.01	-1.89	0.53	0.53	0.52	129
1739813400	0.53	-0.01	-1.85	0.535	0.535	0.53	501
1739554200	0.54	0.02	3.85	0.525	0.54	0.52	1192
1739467800	0.52	-0.005	-0.95	0.51	0.545	0.51	6136
1739381400	0.525	0	0.00	0.525	0.525	0.525	0
1739295000	0.525	-0.005	-0.94	0.53	0.53	0.525	1911
1739208600	0.53	0	0.00	0.53	0.53	0.53	301
1738949400	0.53	-0.01	-1.85	0.535	0.54	0.53	179
1738863000	0.54	0	0.00	0.535	0.54	0.53	762
1738776600	0.54	-0.02	-3.57	0.56	0.5649999	0.525	12989
1738690200	0.56	-0.005	-0.88	0.5649999	0.5649999	0.56	301
1738603800	0.5649999	-0.04	-6.61	0.605	0.605	0.56	7781
1738344600	0.605	0	0.00	0.605	0.62	0.59	1963
1738258200	0.605	0.01	1.68	0.585	0.605	0.58	1682
1738171800	0.595	-0.01	-1.65	0.605	0.62	0.595	664
1738085400	0.605	0.005	0.83	0.6	0.605	0.59	390
1737999000	0.6	-0.01	-1.64	0.61	0.61	0.6	109
1737739800	0.61	0.02	3.39	0.555	0.61	0.555	3592
1737653400	0.59	-0.005	-0.84	0.595	0.595	0.55	3626
1737567000	0.595	-0.02	-3.25	0.58	0.595	0.5699999	5721
1737480600	0.615	0	0.00	0.615	0.615	0.615	0
1737394200	0.615	0.005	0.82	0.61	0.64	0.61	431
1737135000	0.61	-0.06	-8.96	0.67	0.67	0.605	22812
1737048600	0.67	-0.08	-10.67	0.71	0.72	0.65	22729
1736962200	0.75	0	0.00	0.75	0.755	0.725	2903
1736875800	0.75	-0.1	-11.76	0.84	0.84	0.74	26455
1736789400	0.85	0.0300001	3.66	0.8199999	0.855	0.775	22089
1736530200	0.8199999	-0.02	-2.38	0.85	0.85	0.785	20567
1736443800	0.84	0.06	7.69	0.78	0.86	0.76	32025
1736357400	0.78	0.04	5.41	0.74	0.785	0.74	10106
1736271000	0.74	0.02	2.78	0.73	0.79	0.71	20264
1736184600	0.72	0.07	10.77	0.65	0.755	0.65	77960
1735925400	0.65	-0.03	-4.41	0.675	0.7	0.61	67721
1735839000	0.68	0.1150001	20.35	0.56	0.68	0.53	109749
1735666200	0.5649999	0.0549999	10.78	0.52	0.585	0.52	22303
1735579800	0.51	-0.02	-3.77	0.52	0.53	0.5	22708
1735320600	0.53	0.015	2.91	0.515	0.53	0.505	2675
1735061400	0.515	-0.015	-2.83	0.53	0.53	0.515	345
1734975000	0.53	0	0.00	0.515	0.53	0.51	905
1734715800	0.53	0	0.00	0.525	0.53	0.5	3057
1734629400	0.53	0	0.00	0.51	0.53	0.51	11616
1734543000	0.53	0	0.00	0.53	0.53	0.515	5136
1734456600	0.53	0	0.00	0.53	0.53	0.515	1202
1734370200	0.53	-0.005	-0.93	0.545	0.545	0.5	6904
1734111000	0.535	-0.005	-0.93	0.545	0.5699999	0.535	10621
1734024600	0.54	0.015	2.86	0.525	0.54	0.505	8797

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관