Hot Features
프리미엄
International Game Technology PLC (IGT)
NYSE
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 | 0.12 | 0.707547169811 | 16.96 | 17.43 | 16.92 | 1604028 | 17.19642123 | CS |
| 4 | -2.23 | -11.5484205075 | 19.31 | 20.31 | 16.92 | 1030822 | 18.23977895 | CS |
| 12 | -3.9 | -18.5891325071 | 20.98 | 21.49 | 16.92 | 990483 | 19.54312354 | CS |
| 26 | -2.98 | -14.8554336989 | 20.06 | 24.13 | 16.92 | 1024226 | 20.71805256 | CS |
| 52 | -10.6 | -38.2947976879 | 27.68 | 27.89 | 16.92 | 1082306 | 21.63443674 | CS |
| 156 | -11.62 | -40.487804878 | 28.7 | 33.99 | 15.005 | 1351924 | 23.91894617 | CS |
| 260 | 2.08 | 13.8666666667 | 15 | 33.99 | 3.5 | 1820433 | 18.93855761 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 17.08 | -0.21 | -1.21 | 17.15 | 17.25 | 16.84 | 1204633 |
| 1735256400 | 17.29 | 0.17 | 0.99 | 17 | 17.4 | 16.95 | 1503634 |
| 1735077840 | 17.12 | 0.03 | 0.18 | 17.05 | 17.13 | 16.92 | 934717 |
| 1734997200 | 17.09 | -0.13 | -0.75 | 17.13 | 17.4 | 16.95 | 1253797 |
| 1734738000 | 17.22 | 0.15 | 0.88 | 17.045 | 17.43 | 17.045 | 2587155 |
| 1734651600 | 17.07 | -0.11 | -0.64 | 17.36 | 17.39 | 16.97 | 1411810 |
| 1734565200 | 17.18 | -0.72 | -4.02 | 17.905 | 18.21 | 17.11 | 1059246 |
| 1734478800 | 17.9 | -0.06 | -0.33 | 17.875 | 18.045 | 17.81 | 1499321 |
| 1734392400 | 17.96 | -0.74 | -3.96 | 18.59 | 18.69 | 17.84 | 851450 |
| 1734133200 | 18.7 | -0.09 | -0.48 | 18.8847 | 18.8901 | 18.69 | 748227 |
| 1734046800 | 18.79 | -0.31 | -1.62 | 18.965 | 19.14 | 18.785 | 477322 |
| 1733960400 | 19.1 | 0.03 | 0.16 | 19.15 | 19.21 | 19.05 | 800041 |
| 1733874000 | 19.07 | -0.43 | -2.21 | 19.5 | 19.52 | 19.04 | 804923 |
| 1733787600 | 19.5 | -0.18 | -0.91 | 19.845 | 19.945 | 19.43 | 870621 |
| 1733528400 | 19.68 | 0.2 | 1.03 | 19.575 | 19.85 | 19.5544 | 723717 |
| 1733442000 | 19.48 | -0.43 | -2.16 | 19.91 | 19.97 | 19.42 | 507335 |
| 1733355600 | 19.91 | -0.01 | -0.05 | 19.93 | 20.06 | 19.69 | 838530 |
| 1733269200 | 19.92 | -0.15 | -0.75 | 20.1243 | 20.13 | 19.74 | 708828 |
| 1733182800 | 20.07 | 0.84 | 4.37 | 19.24 | 20.31 | 19.235 | 1345931 |
| 1732917840 | 19.23 | -0.1 | -0.52 | 19.31 | 19.3945 | 19.1 | 380769 |
| 1732750800 | 19.33 | 0.11 | 0.57 | 19.25 | 19.74 | 19.25 | 729566 |
| 1732664400 | 19.22 | -0.04 | -0.21 | 19.01 | 19.43 | 18.895 | 1161339 |
| 1732578000 | 19.26 | 0.02 | 0.10 | 19.46 | 19.615 | 19.26 | 959910 |
| 1732318800 | 19.24 | 0.25 | 1.32 | 19.09 | 19.34 | 19.07 | 454220 |
| 1732232400 | 18.99 | 0.24 | 1.28 | 18.78 | 19 | 18.56 | 851755 |
| 1732146000 | 18.75 | -0.22 | -1.16 | 18.8754 | 18.9 | 18.57 | 1503310 |
| 1732059600 | 18.97 | -0.22 | -1.15 | 18.95 | 19.0125 | 18.65 | 2190560 |
| 1731973200 | 19.19 | -0.32 | -1.64 | 19.485 | 19.49 | 19.12 | 1354539 |
| 1731714000 | 19.51 | -0.39 | -1.96 | 20.1 | 20.1 | 19.16 | 1471290 |
| 1731627600 | 19.9 | -1 | -4.78 | 20.875 | 20.95 | 19.835 | 1625002 |
| 1731541200 | 20.9 | -0.08 | -0.38 | 21.24 | 21.41 | 20.85 | 837616 |
| 1731454800 | 20.98 | -0.42 | -1.96 | 20.63 | 21.45 | 20.47 | 1125838 |
| 1731368400 | 21.4 | 0.31 | 1.47 | 21.23 | 21.49 | 21.13 | 1375462 |
| 1731109200 | 21.09 | -0.04 | -0.19 | 20.935 | 21.22 | 20.8 | 714620 |
| 1731022800 | 21.13 | -0.1 | -0.47 | 21.31 | 21.47 | 21.06 | 596048 |
| 1730936400 | 21.23 | 0.75 | 3.66 | 21.23 | 21.455 | 21.12 | 1088088 |
| 1730850000 | 20.48 | 0.16 | 0.79 | 20.24 | 20.51 | 20.19 | 690989 |
| 1730763600 | 20.32 | -0.23 | -1.12 | 20.45 | 20.68 | 20.29 | 431554 |
| 1730500800 | 20.55 | 0.23 | 1.13 | 20.52 | 20.605 | 20.385 | 534522 |
| 1730414400 | 20.32 | -0.45 | -2.17 | 20.8 | 20.81 | 20.285 | 1337078 |
| 1730328000 | 20.77 | -0.39 | -1.84 | 21.15 | 21.3 | 20.74 | 1093151 |
| 1730241600 | 21.16 | 0.05 | 0.24 | 20.965 | 21.405 | 20.95 | 689355 |
| 1730155200 | 21.11 | 0.1 | 0.48 | 21.1 | 21.38 | 21.1 | 769834 |
| 1729896000 | 21.01 | 0.07 | 0.33 | 21.11 | 21.18 | 20.74 | 637271 |
| 1729809600 | 20.94 | 0.42 | 2.05 | 20.69 | 20.9832 | 20.62 | 661725 |
| 1729723200 | 20.52 | 0.06 | 0.29 | 20.25 | 20.54 | 20 | 1260778 |
| 1729636800 | 20.46 | 0.14 | 0.69 | 20.35 | 20.47 | 20.25 | 1325487 |
| 1729550400 | 20.32 | -0.28 | -1.36 | 20.53 | 20.62 | 20.31 | 787452 |
| 1729291200 | 20.6 | -0.05 | -0.24 | 20.7 | 20.7 | 20.28 | 1695816 |
| 1729204800 | 20.65 | -0.08 | -0.39 | 20.69 | 20.74 | 20.49 | 1083779 |
| 1729118400 | 20.73 | 0.37 | 1.82 | 20.47 | 20.745 | 20.41 | 885342 |
| 1729032000 | 20.36 | -0.11 | -0.54 | 20.5 | 20.64 | 20.36 | 526763 |
| 1728945600 | 20.47 | 0.09 | 0.44 | 20.26 | 20.53 | 20.08 | 633579 |
| 1728686400 | 20.38 | 0.07 | 0.34 | 20.31 | 20.59 | 20.31 | 519730 |
| 1728600000 | 20.31 | -0.1 | -0.49 | 20.305 | 20.3666 | 20.13 | 788513 |
| 1728513600 | 20.41 | 0.21 | 1.04 | 20.07 | 20.585 | 20.04 | 1091000 |
| 1728427200 | 20.2 | -0.18 | -0.88 | 20.4 | 20.4 | 20.1 | 552365 |
| 1728340800 | 20.38 | -0.4 | -1.92 | 20.6 | 20.68 | 20.29 | 927749 |
| 1728081600 | 20.78 | 0.17 | 0.82 | 20.92 | 21.03 | 20.73 | 543772 |
| 1727995200 | 20.61 | -0.16 | -0.77 | 20.53 | 20.62 | 20.4 | 617260 |
| 1727908800 | 20.77 | -0.21 | -1.00 | 20.89 | 21.1 | 20.7 | 1386636 |
| 1727822400 | 20.98 | -0.32 | -1.50 | 21.23 | 21.285 | 20.9 | 1380718 |
| 1727735520 | 21.3 | -0.43 | -1.98 | 21.61 | 21.64 | 21.24 | 635707 |
