Interparfums【ITP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Interparfums (ITP)

42.15

-0.60

( -1.40% )

업데이트: 23:30:44

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.6	-3.65714285714	43.75	44.4	42.05	22605	43.65398581	DE
4	1.55	3.81773399015	40.6	44.45	38.5	34095	41.73393078	DE
12	2.4	6.03773584906	39.75	44.45	38.15	31227	40.65840986	DE
26	-2.75	-6.12472160356	44.9	46.55	38.15	34280	41.8539845	DE
52	-7.35	-14.8484848485	49.5	55.2	37.7	33742	44.58968575	DE
156	-23.45	-35.7469512195	65.6	75	37.7	31250	51.26609197	DE
260	5.05	13.6118598383	37.1	75.2	26.05	26591	50.28805825	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738690200	42.75	-0.8	-1.84	43.5	43.5	42.75	15950
1738603800	43.55	-0.45	-1.02	43.05	43.6	42.75	32571
1738344600	44	-0.15	-0.34	44.25	44.4	43.85	31870
1738258200	44.15	0.55	1.26	43.9	44.3	43.5	15527
1738171800	43.6	-0.45	-1.02	43.75	43.75	43.3	17108
1738085400	44.05	0.3	0.69	43.75	44.4	43.75	25154
1737999000	43.75	0.85	1.98	42.6	43.8	42.6	33157
1737739800	42.9	0.55	1.30	42.75	44.45	42.7	73540
1737653400	42.35	0.15	0.36	42.2	42.5	41.7	58423
1737567000	42.2	0	0.00	42.2	42.2	42.2	0
1737480600	42.2	1.2	2.93	41	42.5	40.9	42653
1737394200	41	-0.1	-0.24	41.2	41.45	40.9	29704
1737135000	41.1	0.85	2.11	40.05	41.2	39	63346
1737048600	40.25	0.65	1.64	40.25	40.55	39.85	51477
1736962200	39.6	0.5	1.28	39.2	39.85	38.8	25990
1736875800	39.1	-0.25	-0.64	39.6	39.7	39	18740
1736789400	39.35	0.45	1.16	38.6	39.55	38.5	37832
1736530200	38.9	-0.8	-2.02	39.7	39.7	38.75	36852
1736443800	39.7	-0.25	-0.63	39.8	39.9	39.4	17835
1736357400	39.95	-0.65	-1.60	40.6	40.6	39.7	17940
1736271000	40.6	0.05	0.12	40.55	41.05	40.3	18971
1736184600	40.55	0.8	2.01	39.7	40.95	39.7	25478
1735925400	39.75	-0.6	-1.49	40.35	40.4	39.75	21193
1735839000	40.35	-0.45	-1.10	40.8	40.9	39.85	19204
1735666200	40.8	0.95	2.38	39.85	40.8	39.85	19587
1735579800	39.85	-0.45	-1.12	40.25	40.45	39.85	18499
1735320600	40.3	0.7	1.77	39.55	40.4	39.55	19776
1735061400	39.6	-0.25	-0.63	39.95	40.1	39.6	13509
1734975000	39.85	0.2	0.50	39.35	39.9	39.15	26383
1734715800	39.65	0.2	0.51	39.45	39.65	39.1	24305
1734629400	39.45	-0.7	-1.74	39.2	40	39.05	32945
1734543000	40.15	-0.05	-0.12	40.3	40.3	39.85	26864
1734456600	40.2	-0.15	-0.37	40.3	40.55	40.05	31555
1734370200	40.35	-0.2	-0.49	40.2	40.95	39.75	31106
1734111000	40.55	-0.65	-1.58	41.1	41.45	40.55	19550
1734024600	41.2	0	0.00	41.5	41.55	40.7	24087
1733938200	41.2	0.3	0.73	40.8	41.4	40.55	30545
1733851800	40.9	-0.5	-1.21	41.3	41.3	40.75	26913
1733765400	41.4	0.8	1.97	40.75	41.6	40.75	51213
1733506200	40.6	0.6	1.50	39.95	40.9	39.95	34334
1733419800	40	0.25	0.63	39.7	40.35	39.7	18672
1733333400	39.75	0.5	1.27	39.2	39.95	39.2	21404
1733247000	39.25	-0.4	-1.01	39.95	40.6	39.2	33464
1733160600	39.65	0.1	0.25	39.1	39.8	39	32236
1732901400	39.55	-0.05	-0.13	39.6	39.95	39.5	34519
1732815000	39.6	-0.05	-0.13	39.75	39.9	39.35	30492
1732728600	39.65	0.05	0.13	39.4	39.75	39.15	28267
1732642200	39.6	-0.6	-1.49	39.8	40.25	39.45	35232
1732555800	40.2	1	2.55	39.8	40.2	39.5	58573
1732296600	39.2	0.55	1.42	38.65	39.5	38.5	36024
1732210200	38.65	-0.45	-1.15	39.05	39.05	38.15	28829
1732123800	39.1	0.2	0.51	38.9	39.3	38.4	40659
1732037400	38.9	-0.7	-1.77	39.6	39.7	38.7	48916
1731951000	39.6	-0.5	-1.25	40.5	41	39.45	35702
1731691800	40.1	0.2	0.50	39.5	40.25	39.5	31120
1731605400	39.9	0.15	0.38	39.75	39.95	39.25	36702
1731519000	39.75	0.45	1.15	39.65	39.9	39.05	65541
1731432600	39.3	-1.4	-3.44	40.2	40.25	39.25	41360
1731346200	40.7	0.1	0.25	41.05	41.25	40.7	25545
1731087000	40.6	-1	-2.40	41.6	41.9	40.55	34332
1731000600	41.6	1.6	4.00	40	41.85	40	32878
1730914200	40	-0.45	-1.11	40.75	41.45	40	47966
1730827800	40.45	0.1	0.25	40.35	40.7	40.25	26448

XS2877764113 20280929 33...

XS2689917198 20281031 0.02

BNP Paribas Issuance

Exchange Traded Fund Ivz...

Vontobel Financial Produ...

Global X Telemed & Digi ...

BNP Paribas Issuance

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관