Hot Features
프리미엄
First Internet Bancorp (INBKZ)
NASDAQ
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 | 0.0602 | 0.239348590149 | 25.1516 | 25.588 | 25.06 | 5654 | 25.22104913 | CS |
| 4 | 0.0018 | 0.00714002380008 | 25.21 | 25.6298 | 25.06 | 2442 | 25.33005153 | CS |
| 12 | 0.0618 | 0.245725646123 | 25.15 | 25.65 | 24.825 | 2027 | 25.29739569 | CS |
| 26 | 1.0918 | 4.52653399668 | 24.12 | 25.65 | 23.75 | 2656 | 24.99324347 | CS |
| 52 | 4.3018 | 20.5729316117 | 20.91 | 25.65 | 20.3 | 3698 | 23.18771647 | CS |
| 156 | -0.7882 | -3.03153846154 | 26 | 27.35 | 17 | 2093 | 22.96890048 | CS |
| 260 | -0.4882 | -1.89961089494 | 25.7 | 28.5 | 13.17 | 2275 | 23.7063675 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 25.2118 | -0.13 | -0.51 | 25.12 | 25.25 | 25.1 | 6904 |
| 1732232100 | 25.34 | -0.01 | -0.04 | 25.34 | 25.34 | 25.08 | 5406 |
| 1732145700 | 25.35 | 0.27 | 1.08 | 25.2 | 25.446 | 25.0695 | 6376 |
| 1732059300 | 25.08 | -0.15 | -0.58 | 25.06 | 25.234 | 25.06 | 5922 |
| 1731972900 | 25.2258 | 0.08 | 0.30 | 25.35 | 25.35 | 25.15 | 1595 |
| 1731713700 | 25.15 | -0.43 | -1.67 | 25.1516 | 25.588 | 25.1 | 8973 |
| 1731627300 | 25.5784 | 0.01 | 0.05 | 25.5737 | 25.5784 | 25.5737 | 335 |
| 1731540900 | 25.565 | 0.02 | 0.09 | 25.4917 | 25.565 | 25.48 | 1564 |
| 1731454500 | 25.5412 | 0 | 0.00 | 25.49 | 25.6298 | 25.49 | 1227 |
| 1731368100 | 25.54 | 0.04 | 0.16 | 25.53 | 25.54 | 25.4916 | 4476 |
| 1731108900 | 25.5 | 0.09 | 0.36 | 25.4 | 25.5 | 25.4 | 5986 |
| 1731022500 | 25.4086 | -0.09 | -0.36 | 25.4271 | 25.4537 | 25.4086 | 579 |
| 1730936100 | 25.5 | 0.16 | 0.63 | 25.4118 | 25.5 | 25.3 | 2394 |
| 1730849700 | 25.34 | 0.02 | 0.08 | 25.33 | 25.34 | 25.33 | 305 |
| 1730763300 | 25.32 | 0.08 | 0.32 | 25.22 | 25.32 | 25.22 | 354 |
| 1730500500 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 0 |
| 1730414100 | 25.24 | -0.16 | -0.63 | 25.2 | 25.3 | 25.2 | 1450 |
| 1730327700 | 25.4 | 0.03 | 0.12 | 25.45 | 25.45 | 25.4 | 600 |
| 1730241300 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 4 |
| 1730154900 | 25.37 | 0 | 0.00 | 25.23 | 25.37 | 25.23 | 83 |
| 1729895700 | 25.37 | -0.28 | -1.09 | 25.21 | 25.42 | 25.21 | 1208 |
| 1729809300 | 25.65 | 0 | 0.00 | 25.6 | 25.65 | 25.6 | 15 |
| 1729722900 | 25.65 | 0.08 | 0.31 | 25.2001 | 25.65 | 25.2001 | 290 |
| 1729636500 | 25.57 | -0.01 | -0.04 | 25.46 | 25.63 | 25.2675 | 3055 |
| 1729550100 | 25.58 | 0.17 | 0.67 | 25.64 | 25.64 | 25.52 | 1627 |
| 1729290900 | 25.41 | 0.24 | 0.95 | 25.3 | 25.4724 | 25.3 | 704 |
| 1729204500 | 25.17 | -0.41 | -1.59 | 25.59 | 25.59 | 25.17 | 1122 |
| 1729118100 | 25.5758 | 0.08 | 0.30 | 25.5 | 25.64 | 25.5 | 848 |
| 1729031700 | 25.5 | -0.1 | -0.39 | 25.5 | 25.5 | 25.5 | 200 |
| 1728945300 | 25.6 | 0.12 | 0.47 | 25.49 | 25.62 | 25.49 | 3524 |
| 1728686100 | 25.48 | 0.32 | 1.27 | 25.32 | 25.5 | 25.25 | 4091 |
| 1728599700 | 25.1601 | 0.04 | 0.16 | 25.14 | 25.1601 | 25.14 | 250 |
| 1728513300 | 25.1201 | -0.19 | -0.77 | 25.3 | 25.34 | 25.1201 | 2952 |
| 1728426900 | 25.315 | 0.06 | 0.24 | 25.12 | 25.34 | 25.12 | 1776 |
| 1728340500 | 25.2534 | 0.05 | 0.21 | 25.154 | 25.2887 | 25.0879 | 2869 |
| 1728081300 | 25.2 | -0.08 | -0.32 | 25.27 | 25.27 | 25.1631 | 1594 |
| 1727994900 | 25.28 | 0.02 | 0.06 | 25.2026 | 25.29 | 25.18 | 958 |
| 1727908500 | 25.264 | 0.19 | 0.76 | 25.2322 | 25.264 | 25.2322 | 384 |
| 1727822100 | 25.0732 | -0.42 | -1.64 | 25.3875 | 25.3875 | 25.0732 | 3058 |
| 1727735520 | 25.49 | 0.13 | 0.53 | 25.4524 | 25.49 | 25.4 | 1504 |
| 1727476500 | 25.356 | -0.03 | -0.13 | 25.38 | 25.38 | 25.3 | 1775 |
| 1727390100 | 25.39 | 0 | 0.00 | 25.37 | 25.39 | 25.37 | 82 |
| 1727303700 | 25.39 | 0.12 | 0.45 | 25.3965 | 25.4 | 25.06 | 2132 |
| 1727217300 | 25.275 | 0.13 | 0.50 | 25.24 | 25.4 | 25.24 | 1397 |
| 1727130900 | 25.15 | -0.25 | -0.98 | 25.4 | 25.4 | 25.15 | 726 |
| 1726871700 | 25.4 | 0.05 | 0.21 | 25.35 | 25.4 | 25.35 | 1646 |
| 1726785300 | 25.3456 | 0.12 | 0.46 | 25.285 | 25.3456 | 25.285 | 799 |
| 1726698900 | 25.23 | 0.05 | 0.21 | 25.3125 | 25.4 | 25.15 | 2147 |
| 1726612500 | 25.1775 | -0.12 | -0.48 | 25.15 | 25.4175 | 25.15 | 4593 |
| 1726526100 | 25.3 | 0.12 | 0.48 | 25.44 | 25.5 | 25.1846 | 4102 |
| 1726266900 | 25.18 | -0.14 | -0.54 | 25.24 | 25.24 | 25.1748 | 1290 |
| 1726180500 | 25.3159 | 0.19 | 0.74 | 25.099 | 25.3159 | 25.099 | 666 |
| 1726094100 | 25.1302 | -0.37 | -1.45 | 25.48 | 25.48 | 25 | 1769 |
| 1726007700 | 25.5 | 0.18 | 0.71 | 25.11 | 25.5 | 25.0095 | 4884 |
| 1725921300 | 25.32 | 0.5 | 1.99 | 24.83 | 25.35 | 24.83 | 472 |
| 1725662100 | 24.825 | -0.01 | -0.04 | 24.825 | 24.89 | 24.825 | 370 |
| 1725575700 | 24.835 | -0.16 | -0.62 | 25 | 25.01 | 24.835 | 4229 |
| 1725489300 | 24.9901 | -0.05 | -0.20 | 25.03 | 25.34 | 24.91 | 3429 |
| 1725402900 | 25.04 | -0.05 | -0.19 | 25 | 25.04 | 24.9 | 2972 |
| 1725057300 | 25.0875 | -0.06 | -0.25 | 25.15 | 25.15 | 25.0875 | 466 |
| 1724970900 | 25.15 | 0.2 | 0.78 | 25.12 | 25.15 | 24.83 | 2398 |
| 1724884500 | 24.955 | -0.08 | -0.30 | 25.05 | 25.175 | 24.955 | 2584 |
| 1724798100 | 25.03 | 0.25 | 1.01 | 24.76 | 25.03 | 24.76 | 302 |
| 1724711700 | 24.78 | -0.25 | -1.00 | 24.88 | 24.88 | 24.75 | 2457 |
