Inter & Co Inc【QN7】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Inter & Co Inc (QN7)
Inter & Co Inc (QN7) 과거

Inter & Co Inc (QN7)

5.15

0.00

( 0.00% )

업데이트: 15:32:01

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-0.961538461538	5.2	5.2	4.98	1855	5.02766574	DE
4	0.0500001	0.98039413687	5.0999999	5.4	4.94	3522	5.24494582	DE
12	0.95	22.619047619	4.2	5.4	3.76	4265	4.58823411	DE
26	-0.65	-11.2068965517	5.8	6.35	3.76	3931	4.78929239	DE
52	-0.65	-11.2068965517	5.8	6.35	3.76	3931	4.78929239	DE
156	-0.65	-11.2068965517	5.8	6.35	3.76	3931	4.78929239	DE
260	-0.65	-11.2068965517	5.8	6.35	3.76	3931	4.78929239	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	5	-0.15	-2.91	5	5	5	1000
1740605220	5.15	0	0.00	5.15	5.15	5.15	370
1740518820	5.15	0.05	0.98	5.15	5.15	5.15	572
1740432420	5.0999999	0.12	2.41	5.05	5.0999999	5.05	2183
1740173220	4.98	-0.12	-2.35	5.2	5.2	4.98	5150
1740086820	5.0999999	0	0.00	5.15	5.2	5.0999999	2390
1740000420	5.0999999	-0.25	-4.67	5.4	5.4	5.0999999	1573
1739914020	5.3499999	0.1	1.90	5.2	5.4	5.2	1862
1739827620	5.25	0	0.00	5.25	5.25	5.25	2
1739568420	5.25	0.15	2.94	5.15	5.25	5.0999999	2742
1739482020	5.0999999	0.14	2.82	5	5.0999999	5	5095
1739395620	4.96	-0.14	-2.75	5.0999999	5.0999999	4.96	2145
1739309220	5.0999999	-0.3	-5.56	5.4	5.4	5.0999999	2500
1739222820	5.4	0.2	3.85	5.2	5.4	5.15	28550
1738963620	5.2	-0.2	-3.70	5.4	5.4	5.05	2542
1738877220	5.4	0.46	9.31	5.15	5.4	5.15	4809
1738790820	4.94	-0.11	-2.18	4.94	4.94	4.94	500
1738704420	5.05	-0.05	-0.98	5.0999999	5.0999999	5.05	536
1738618020	5.0999999	-0.05	-0.97	5.05	5.0999999	4.94	2926
1738358820	5.15	0	0.00	5.0999999	5.15	5.0999999	3000
1738272420	5.15	0.23	4.67	4.94	5.15	4.94	2138
1738186020	4.92	0.24	5.13	4.94	4.94	4.92	675
1738099620	4.68	-0.02	-0.43	4.82	4.82	4.68	10250
1738013220	4.7	-0.08	-1.67	4.92	4.92	4.7	3828
1737754020	4.78	0.04	0.84	4.76	4.86	4.76	401
1737667620	4.74	-0.08	-1.66	4.84	4.88	4.72	1723
1737581220	4.82	0.26	5.70	4.68	4.82	4.68	1271
1737494820	4.5599999	-0.1	-2.15	4.66	4.66	4.5199999	5631
1737408420	4.66	-0.04	-0.85	4.5999999	4.66	4.5999999	2850
1737149220	4.7	0.16	3.52	4.58	4.7	4.5599999	3070
1737062820	4.54	0.1	2.25	4.48	4.72	4.42	15871
1736976420	4.44	0.26	6.22	4.24	4.5	4.16	2193
1736890020	4.18	-0.1	-2.34	4.32	4.32	4.18	5496
1736803620	4.28	0.12	2.88	4.22	4.3	4.1399999	12770
1736544420	4.16	-0.08	-1.89	4.2	4.28	4.1399999	7552
1736458020	4.24	0.1	2.42	4.18	4.24	4.18	3750
1736371620	4.1399999	-0.14	-3.27	4.3	4.3	4.1399999	1830
1736285220	4.28	0.2	4.90	4.32	4.32	4.28	400
1736198820	4.08	0.1	2.51	4.0599999	4.08	4.0599999	6520
1735939620	3.98	-0.06	-1.49	4.0199999	4.0199999	3.98	990
1735853220	4.04	-0.04	-0.98	4.1399999	4.1399999	3.96	15176
1735594020	4.08	0	0.00	4.08	4.08	4.08	0
1735334820	4.08	0.04	0.99	4.0999999	4.2	4.08	2696
1734989220	4.04	0.28	7.45	4.26	4.3	4	5298
1734730020	3.76	-0.1	-2.59	3.82	3.82	3.76	3000
1734643620	3.86	0.06	1.58	3.86	3.86	3.86	445
1734557220	3.8	-0.48	-11.21	4.0999999	4.0999999	3.8	5865
1734470820	4.28	-0.12	-2.73	4.18	4.28	4.18	760
1734384420	4.4	-0.04	-0.90	4.44	4.44	4.4	2035
1734125220	4.44	0	0.00	4.44	4.44	4.44	0
1734038820	4.44	-0.16	-3.48	4.54	4.54	4.44	600
1733952420	4.5999999	0.28	6.48	4.5999999	4.5999999	4.5999999	2000
1733866020	4.32	0.18	4.35	4.32	4.32	4.32	445
1733779620	4.1399999	0	0.00	4.24	4.26	4.1399999	24768
1733520420	4.1399999	0.02	0.49	4.2	4.22	4.1399999	3298
1733434020	4.12	0	0.00	4.12	4.12	4.12	0
1733347620	4.12	-0.14	-3.29	4.32	4.32	4.12	2405
1733261220	4.26	-0.06	-1.39	4.34	4.34	4.26	827
1733174820	4.32	0.1	2.37	4.32	4.4	4.32	3360
1732915620	4.22	-0.74	-14.92	4.72	4.72	4.08	16750
1732829220	4.96	-0.34	-6.42	5	5	4.96	206

UBS AG London Branch (PK)

Korea South East Power

Global Atomic (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관