Hot Features
프리미엄
ING Groep NV (INGA)
EU
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 | -0.034 | -0.211206361039 | 16.098 | 16.206 | 15.9 | 9609681 | 16.05823577 | DE |
| 4 | 0.868 | 5.71202948144 | 15.196 | 16.206 | 14.89 | 10273590 | 15.6766557 | DE |
| 12 | 1.084 | 7.23631508678 | 14.98 | 16.206 | 14.432 | 9517800 | 15.15726361 | DE |
| 26 | -0.646 | -3.86594853381 | 16.71 | 16.91 | 14.432 | 8851928 | 15.54125608 | DE |
| 52 | 2.914 | 22.1596958175 | 13.15 | 17.24 | 11.902 | 9413280 | 15.13409314 | DE |
| 156 | 2.888 | 21.9186399514 | 13.176 | 17.24 | 7.904 | 13038482 | 12.05289932 | DE |
| 260 | 6.012 | 59.8089932352 | 10.052 | 17.24 | 4.226 | 16386219 | 10.0629146 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 16.064 | -0.09 | -0.53 | 16.149999 | 16.172 | 16.038 | 11134746 |
| 1738258200 | 16.149999 | 0.01 | 0.07 | 16.122 | 16.206 | 16.058 | 9380603 |
| 1738171800 | 16.138 | 0.14 | 0.90 | 16.03 | 16.204 | 15.902 | 10325917 |
| 1738085400 | 15.994 | 0.01 | 0.04 | 15.95 | 16.064 | 15.9 | 8861281 |
| 1737999000 | 15.988 | -0.03 | -0.20 | 15.932 | 16.11 | 15.932 | 11574236 |
| 1737739800 | 16.02 | -0.06 | -0.35 | 16.097999 | 16.178 | 15.984 | 7906367 |
| 1737653400 | 16.076 | 0.32 | 2.03 | 15.8 | 16.09 | 15.758 | 10079165 |
| 1737567000 | 15.756 | -0.25 | -1.59 | 16.004 | 16.021999 | 15.72 | 11084916 |
| 1737480600 | 16.01 | -0.02 | -0.15 | 16.053999 | 16.096 | 15.97 | 6852050 |
| 1737394200 | 16.033999 | 0.15 | 0.97 | 15.914 | 16.14 | 15.914 | 7786876 |
| 1737135000 | 15.88 | -0.08 | -0.51 | 16 | 16.062 | 15.838 | 10022049 |
| 1737048600 | 15.962 | 0.14 | 0.91 | 15.95 | 16.068 | 15.858 | 8508338 |
| 1736962200 | 15.818 | 0.19 | 1.22 | 15.732 | 15.852 | 15.604 | 12748969 |
| 1736875800 | 15.628 | 0.09 | 0.58 | 15.784 | 15.824 | 15.556 | 11006369 |
| 1736789400 | 15.538 | 0.48 | 3.17 | 15.126 | 15.562 | 15.078 | 14343213 |
| 1736530200 | 15.06 | -0.12 | -0.82 | 15.226 | 15.246 | 15.034 | 12443109 |
| 1736443800 | 15.184 | 0.07 | 0.44 | 15.026 | 15.184 | 14.89 | 8521535 |
| 1736357400 | 15.118 | -0.2 | -1.29 | 15.204 | 15.3 | 14.984 | 11938740 |
| 1736271000 | 15.316 | -0.04 | -0.27 | 15.328 | 15.41 | 15.164 | 12276054 |
| 1736184600 | 15.358 | 0.19 | 1.28 | 15.27 | 15.382 | 15.07 | 12224502 |
| 1735925400 | 15.164 | -0.02 | -0.12 | 15.196 | 15.284 | 15.06 | 8398844 |
| 1735839000 | 15.182 | 0.05 | 0.34 | 15.198 | 15.24 | 14.818 | 8408768 |
| 1735666200 | 15.13 | 0.09 | 0.63 | 15.012 | 15.182 | 15.012 | 3730969 |
| 1735579800 | 15.036 | 0.02 | 0.15 | 14.98 | 15.168 | 14.95 | 6032668 |
| 1735320600 | 15.014 | 0.18 | 1.21 | 14.834 | 15.024 | 14.834 | 9352942 |
| 1735061400 | 14.834 | 0.09 | 0.58 | 14.792 | 14.926 | 14.792 | 3544302 |
| 1734975000 | 14.748 | 0.03 | 0.22 | 14.752 | 14.76 | 14.668 | 5729244 |
| 1734715800 | 14.716 | -0.21 | -1.42 | 14.802 | 14.802 | 14.588 | 19418737 |
| 1734629400 | 14.928 | 0.1 | 0.69 | 14.67 | 14.988 | 14.632 | 10692339 |
| 1734543000 | 14.826 | 0.13 | 0.91 | 14.684 | 14.878 | 14.64 | 9350154 |
| 1734456600 | 14.692 | -0.13 | -0.88 | 14.804 | 14.83 | 14.658 | 7871282 |
| 1734370200 | 14.822 | -0.02 | -0.11 | 14.82 | 14.87 | 14.704 | 7548175 |
| 1734111000 | 14.838 | 0.18 | 1.24 | 14.698 | 14.856 | 14.674 | 9748738 |
| 1734024600 | 14.656 | -0.4 | -2.67 | 15.1 | 15.128 | 14.578 | 11661836 |
| 1733938200 | 15.058 | -0.1 | -0.69 | 15.172 | 15.244 | 14.982 | 9855975 |
| 1733851800 | 15.162 | 0.01 | 0.04 | 15.102 | 15.214 | 15.084 | 9047659 |
| 1733765400 | 15.156 | 0.11 | 0.74 | 15.128 | 15.204 | 15.096 | 7418520 |
| 1733506200 | 15.044 | -0.13 | -0.88 | 15.166 | 15.224 | 15.01 | 8623448 |
| 1733419800 | 15.178 | 0.45 | 3.07 | 14.76 | 15.194 | 14.76 | 11329483 |
| 1733333400 | 14.726 | 0.09 | 0.59 | 14.66 | 14.81 | 14.652 | 7078610 |
| 1733247000 | 14.64 | 0.08 | 0.52 | 14.596 | 14.786 | 14.576 | 9591894 |
| 1733160600 | 14.564 | -0.09 | -0.64 | 14.466 | 14.704 | 14.44 | 9880039 |
| 1732901400 | 14.658 | 0.06 | 0.42 | 14.546 | 14.692 | 14.54 | 10111402 |
| 1732815000 | 14.596 | 0.13 | 0.90 | 14.532 | 14.64 | 14.498 | 5778481 |
| 1732728600 | 14.466 | 0.03 | 0.19 | 14.388 | 14.47 | 14.236 | 9745395 |
| 1732642200 | 14.438 | -0.2 | -1.35 | 14.524 | 14.64 | 14.432 | 8473773 |
| 1732555800 | 14.636 | -0.02 | -0.11 | 14.544 | 14.666 | 14.446 | 14466786 |
| 1732296600 | 14.652 | -0.17 | -1.16 | 15.004 | 15.028 | 14.488 | 14064486 |
| 1732210200 | 14.824 | -0.08 | -0.54 | 14.906 | 14.952 | 14.732 | 8247070 |
| 1732123800 | 14.904 | -0.05 | -0.31 | 15.034 | 15.092 | 14.856 | 7661284 |
| 1732037400 | 14.95 | -0.14 | -0.95 | 15.088 | 15.244 | 14.712 | 8885323 |
| 1731951000 | 15.094 | 0.12 | 0.77 | 14.99 | 15.108 | 14.984 | 7965673 |
| 1731691800 | 14.978 | 0.14 | 0.96 | 14.766 | 15.032 | 14.766 | 10992998 |
| 1731605400 | 14.836 | -0.01 | -0.07 | 14.682 | 14.858 | 14.536 | 8725733 |
| 1731519000 | 14.846 | 0 | 0.00 | 14.846 | 14.846 | 14.846 | 0 |
| 1731432600 | 14.846 | -0.26 | -1.75 | 15.026 | 15.078 | 14.826 | 9971768 |
| 1731346200 | 15.11 | 0.12 | 0.80 | 15.06 | 15.174 | 15.036 | 8530172 |
| 1731087000 | 14.99 | 0.01 | 0.04 | 14.98 | 15.072 | 14.874 | 8333781 |
| 1731000600 | 14.984 | -0.19 | -1.28 | 15.266 | 15.378 | 14.984 | 14125385 |
| 1730914200 | 15.178 | -0.44 | -2.84 | 15.652 | 15.87 | 15.106 | 15383797 |
| 1730827800 | 15.622 | -0.23 | -1.44 | 15.892 | 15.918 | 15.608 | 10215536 |
| 1730741400 | 15.85 | 0.12 | 0.75 | 15.68 | 15.916 | 15.674 | 7821819 |
| 1730482200 | 15.732 | 0.06 | 0.37 | 15.664 | 15.82 | 15.63 | 9456961 |
