Itm Power【IJ8】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Itm Power (IJ8)

0.4276

-0.0172

(-3.87%)

마감 09 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0202	-4.51094238499	0.4478	0.4628	0.405	246880	0.42695155	DE
4	-0.0586	-12.0526532291	0.4862	0.4862	0.3952	241706	0.4262886	DE
12	0.0164	3.98832684825	0.4112	0.4998	0.392	280662	0.42711815	DE
26	-0.1998999	-31.8565628457	0.6274999	0.6985	0.392	278479	0.49376411	DE
52	-0.3022	-41.4086050973	0.7298	0.8295	0.392	298185	0.58245083	DE
156	-2.6484	-86.0988296489	3.076	5.28	0.392	216165	0.84044603	DE
260	-4.0484	-90.4468275246	4.476	6.195	0.392	194099	0.88230701	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963620	0.4262	-0.015	-3.40	0.4422	0.4598	0.426	107405
1738877220	0.4412	0.0254	6.11	0.4214	0.4626	0.4166	252104
1738790820	0.4158	0.0032	0.78	0.415	0.433	0.4074	107155
1738704420	0.4126	-0.006	-1.43	0.4079999	0.425	0.4076	285604
1738618020	0.4186	-0.0286	-6.40	0.4298	0.4368	0.405	357884
1738358820	0.4472	0.003	0.68	0.4478	0.4628	0.4266	231652
1738272420	0.4442	0.0276	6.63	0.4206	0.481	0.4206	607632
1738186020	0.4166	-0.0064	-1.51	0.4312	0.4328	0.4138	94564
1738099620	0.423	0.01	2.42	0.412	0.4328	0.4092	258886
1738013220	0.413	-0.0118	-2.78	0.4248	0.4248	0.4062	188741
1737754020	0.4248	0.02	4.94	0.4096	0.4454	0.405	336810
1737667620	0.4048	-0.0022	-0.54	0.4062	0.4079999	0.3952	247224
1737581220	0.4069999	-0.013	-3.10	0.42	0.4254	0.4042	341148
1737494820	0.42	-0.0026	-0.62	0.4202	0.4306	0.4182	287630
1737408420	0.4226	0.0024	0.57	0.4236	0.44	0.4202	180238
1737149220	0.4202	-0.0078	-1.82	0.4234	0.43	0.4202	160028
1737062820	0.428	-0.0142	-3.21	0.4446	0.4496	0.4222	165476
1736976420	0.4422	0.018	4.24	0.4252	0.4542	0.4234	114572
1736890020	0.4242	-0.0096	-2.21	0.4308	0.449	0.4222	206554
1736803620	0.4338	-0.0288	-6.23	0.4594	0.474	0.4266	283140
1736544420	0.4626	-0.0248	-5.09	0.4862	0.4862	0.4422	127077
1736458020	0.4874	0.0296	6.47	0.4514	0.4974	0.441	200006
1736371620	0.4578	-0.0122	-2.60	0.4662	0.478	0.442	141330
1736285220	0.47	-0.0118	-2.45	0.4874	0.4966	0.4652	222574
1736198820	0.4818	0.038	8.56	0.444	0.4998	0.4378	630823
1735939620	0.4438	0.0138	3.21	0.4282	0.4438	0.4194	116137
1735853220	0.43	0.0134	3.22	0.4246	0.4398	0.4192	161893
1735594020	0.4166	-0.0172	-3.96	0.434	0.439	0.4166	143236
1735334820	0.4338	0.0086	2.02	0.43	0.4398	0.42	601925
1734989220	0.4252	0.0088	2.11	0.4222	0.433	0.4148	419311
1734730020	0.4164	0.0124	3.07	0.4022	0.4218	0.4022	469625
1734643620	0.404	-0.0042	-1.03	0.4082	0.4214	0.4032	271546
1734557220	0.4082	0.0044	1.09	0.4036	0.429	0.4002	328308
1734470820	0.4038	-0.0006	-0.15	0.4006	0.4114	0.3992	255351
1734384420	0.4044	-0.029	-6.69	0.42	0.4372	0.4022	539180
1734125220	0.4334	-0.0072	-1.63	0.4384	0.4496	0.4224	232242
1734038820	0.4406	0.0006	0.14	0.4402	0.4498	0.4362	301636
1733952420	0.44	-0.0088	-1.96	0.444	0.4498	0.4362	168778
1733866020	0.4488	0.0056	1.26	0.4452	0.4544	0.4378	195620
1733779620	0.4432	0.0088	2.03	0.4302	0.4532	0.4302	425023
1733520420	0.4344	0.0108	2.55	0.4278	0.4348	0.4152	427969
1733434020	0.4236	0.0056	1.34	0.418	0.4498	0.4052	389750
1733347620	0.418	0.0102	2.50	0.4002	0.421	0.4002	396720
1733261220	0.4078	0.0084	2.10	0.3994	0.4178	0.3992	296781
1733174820	0.3994	-0.0176	-4.22	0.4132	0.4192	0.392	458610
1732915620	0.417	-0.0004	-0.10	0.417	0.417	0.4072	199759
1732829220	0.4174	0.0078	1.90	0.4122	0.426	0.4122	75432
1732742820	0.4096	-0.0026	-0.63	0.4099999	0.426	0.4066	125924
1732656420	0.4122	-0.0156	-3.65	0.4236	0.4288	0.4106	107316
1732570020	0.4278	0.008	1.91	0.4104	0.4382	0.4104	275594
1732310820	0.4198	0.0102	2.49	0.4008	0.4238	0.4008	233676
1732224420	0.4096	0.001	0.24	0.4112	0.4182	0.3928	463048
1732138020	0.4086	-0.0218	-5.07	0.4302	0.435	0.4044	405015
1732051620	0.4304	-0.0126	-2.84	0.4408	0.45	0.4282	162524
1731965220	0.443	0.0214	5.08	0.4286	0.4476	0.4232	191564
1731705960	0.4216	0.0018	0.43	0.4112	0.4512	0.4112	570683
1731619560	0.4198	-0.039	-8.50	0.46	0.4636	0.413	860284
1731533160	0.4588	-0.0184	-3.86	0.4772	0.4808	0.4462	742595
1731446820	0.4772	-0.013	-2.65	0.4922	0.4998	0.4752	222543
1731360420	0.4902	0.0092	1.91	0.481	0.4998	0.481	212013

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관