Hot Features
프리미엄
ING Groep NV (INGA)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.82 | 10.6744868035 | 17.05 | 19.042 | 16.95 | 17322616 | 17.76668171 | DE |
| 4 | 2.9 | 18.1590482154 | 15.97 | 19.042 | 15.728 | 12210598 | 16.8863486 | DE |
| 12 | 4.172 | 28.3848142604 | 14.698 | 19.042 | 14.588 | 10888034 | 16.05222455 | DE |
| 26 | 2.87 | 17.9375 | 16 | 19.042 | 14.236 | 9777252 | 15.79934671 | DE |
| 52 | 5.754 | 43.8700823422 | 13.116 | 19.042 | 13.09 | 9402745 | 15.70020344 | DE |
| 156 | 10.487 | 125.098413456 | 8.383 | 19.042 | 7.904 | 12635433 | 12.22728585 | DE |
| 260 | 12.283 | 186.473356612 | 6.587 | 19.042 | 4.226 | 16182636 | 10.17293561 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 18.87 | 0.12 | 0.66 | 18.578 | 19.042 | 18.572 | 15083910 |
| 1741282200 | 18.746 | 0.87 | 4.88 | 18.2 | 18.812 | 18.114 | 20401117 |
| 1741195800 | 17.874 | 0.61 | 3.56 | 17.77 | 18.012 | 17.644 | 13858536 |
| 1741109400 | 17.26 | -0.48 | -2.72 | 17.55 | 17.588 | 17.116 | 15316037 |
| 1741023000 | 17.742 | 0.6 | 3.49 | 17.18 | 17.898 | 17.162 | 15646151 |
| 1740763800 | 17.144 | 0.05 | 0.30 | 17.05 | 17.144 | 16.95 | 21391237 |
| 1740677400 | 17.092 | 0.14 | 0.84 | 16.868 | 17.092 | 16.866 | 9066803 |
| 1740591000 | 16.95 | 0.34 | 2.03 | 16.716 | 16.98 | 16.636 | 10889934 |
| 1740504600 | 16.611999 | 0.11 | 0.68 | 16.44 | 16.824 | 16.399999 | 10620278 |
| 1740418200 | 16.5 | -0.06 | -0.39 | 16.512 | 16.542 | 16.36 | 8427806 |
| 1740159000 | 16.564 | 0.12 | 0.75 | 16.448 | 16.564 | 16.42 | 9257345 |
| 1740072600 | 16.44 | 0.02 | 0.10 | 16.41 | 16.562 | 16.39 | 9651126 |
| 1739986200 | 16.424 | -0.29 | -1.72 | 16.681999 | 16.796 | 16.384 | 10115915 |
| 1739899800 | 16.712 | 0.33 | 1.99 | 16.446 | 16.736 | 16.425999 | 10635568 |
| 1739813400 | 16.386 | -0.01 | -0.07 | 16.37 | 16.614 | 16.366 | 8595861 |
| 1739554200 | 16.398 | 0.21 | 1.32 | 16.224 | 16.446 | 16.094 | 12710808 |
| 1739467800 | 16.184 | 0.02 | 0.14 | 16.296 | 16.367999 | 16.126 | 11094828 |
| 1739381400 | 16.161999 | 0.14 | 0.85 | 16.085999 | 16.265999 | 15.998 | 13808081 |
| 1739295000 | 16.026 | 0.19 | 1.21 | 15.878 | 16.079999 | 15.842 | 12297125 |
| 1739208600 | 15.834 | -0.13 | -0.84 | 15.954 | 15.998 | 15.782 | 8741246 |
| 1738949400 | 15.968 | 0.05 | 0.30 | 15.97 | 16.12 | 15.728 | 11686162 |
| 1738863000 | 15.92 | -0.05 | -0.29 | 15.4 | 15.936 | 15.298 | 22656764 |
| 1738776600 | 15.966 | -0.08 | -0.52 | 16.074 | 16.175999 | 15.892 | 9915578 |
| 1738690200 | 16.05 | 0.25 | 1.56 | 15.946 | 16.088 | 15.79 | 10024082 |
| 1738603800 | 15.804 | -0.26 | -1.62 | 15.718 | 15.862 | 15.662 | 14963375 |
| 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 |
