IGM Financial Inc【IGM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

IGM Financial Inc (IGM)

47.12

-0.07

( -0.15% )

업데이트: 04:26:46

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.45	3.17495073352	45.67	47.58	44.94	364691	46.3910185	CS
4	5.32	12.7272727273	41.8	47.58	41.51	314538	44.31841465	CS
12	8.25	21.2245948032	38.87	47.58	37.97	281575	42.02142303	CS
26	10.27	27.8697421981	36.85	47.58	35.33	248090	39.84332036	CS
52	14	42.270531401	33.12	47.58	32.95	240202	37.64550438	CS
156	-3.13	-6.22885572139	50.25	50.25	30.34	275447	39.15988022	CS
260	8.4	21.694214876	38.72	51.68	20.96	293617	38.11539515	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732228800	47.19	0.2	0.43	46.76	47.58	46.76	325747
1732142400	46.99	0.63	1.36	46.35	47.05	46.17	345306
1732056000	46.36	0.45	0.98	45.8	46.67	45.69	437718
1731969600	45.91	0.32	0.70	45.62	46.23	45.58	371731
1731710400	45.59	-0.04	-0.09	45.67	45.81	44.94	342952
1731624000	45.63	0.98	2.19	44.75	45.74	44.75	323931
1731537600	44.65	-0.64	-1.41	45	45.24	43.96	470340
1731451200	45.29	0.91	2.05	44.34	45.36	44.34	370234
1731364800	44.38	0	0.00	44.45	44.45	43.58	310956
1731105600	44.38	1.02	2.35	43.53	44.85	43.53	356737
1731019200	43.36	0.47	1.10	42.76	43.38	42.59	319912
1730932800	42.89	0.32	0.75	43.18	43.43	42.83	355689
1730846400	42.57	0.24	0.57	42.3	42.68	42.28	163291
1730760000	42.33	0.08	0.19	42.26	42.55	42.1	186246
1730497200	42.25	0.42	1.00	41.93	42.34	41.83	235852
1730410800	41.83	-1.02	-2.38	42.87	42.9	41.79	480822
1730324400	42.85	0.41	0.97	42.32	43.06	42.32	231478
1730238000	42.44	-0.25	-0.59	42.6	42.6	42.12	227140
1730151600	42.69	1.05	2.52	41.87	42.75	41.86	309215
1729892400	41.64	-0.11	-0.26	41.8	42	41.51	125453
1729806000	41.75	-0.05	-0.12	41.9	41.9	41.36	258927
1729719600	41.8	-0.04	-0.10	41.84	41.86	41.48	189919
1729633200	41.84	-0.37	-0.88	42.14	42.64	41.53	159336
1729546800	42.21	-0.28	-0.66	42.46	42.48	42.03	388406
1729287600	42.49	0.23	0.54	42.27	42.53	42.23	221309
1729201200	42.26	0.27	0.64	42.18	42.38	41.98	490271
1729114800	41.99	0.34	0.82	41.75	42.2	41.75	263710
1729028400	41.65	-0.08	-0.19	41.76	42.05	40.95	291315
1728682800	41.73	0.32	0.77	41.44	41.99	41.44	226216
1728596400	41.41	-0.02	-0.05	41.27	41.45	40.89	241326
1728510000	41.43	0.37	0.90	41.01	41.44	40.98	164592
1728423600	41.06	-0.09	-0.22	41.18	41.23	40.77	204335
1728337200	41.15	-0.22	-0.53	41.38	41.38	40.9	184566
1728078000	41.37	0.48	1.17	41	41.42	41	196768
1727991600	40.89	-0.3	-0.73	40.9	41.1	40.68	142364
1727905200	41.19	0.36	0.88	40.84	41.22	40.82	193948
1727818800	40.83	0.25	0.62	40.31	40.9	40.25	355021
1727732400	40.58	0.35	0.87	40.22	40.64	40.06	307934
1727473200	40.23	-0.76	-1.85	40.53	40.68	40.18	204612
1727386800	40.99	0.58	1.44	40.75	41.31	40.69	310660
1727300400	40.41	-0.16	-0.39	40.61	40.62	40.4	216146
1727214000	40.57	0.31	0.77	40.25	40.61	40.23	254928
1727127600	40.26	0.21	0.52	40.18	40.36	39.86	193473
1726868400	40.05	0.19	0.48	39.85	40.18	39.5	632955
1726782000	39.86	0.42	1.06	39.79	40	39.3	266428
1726695600	39.44	0.11	0.28	39.3	39.52	39.17	247515
1726609200	39.33	0.21	0.54	39.15	39.42	39.07	381678
1726522800	39.12	0.4	1.03	38.75	39.17	38.63	198000
1726263600	38.72	0.07	0.18	38.8	38.99	38.7	124512
1726177200	38.65	0.34	0.89	38.41	38.78	38.07	188705
1726090800	38.31	-0.31	-0.80	38.42	38.42	37.97	274905
1726004400	38.62	-0.28	-0.72	39.16	39.16	38.06	300075
1725918000	38.9	0.26	0.67	38.76	39.07	38.7	209725
1725658800	38.64	-0.11	-0.28	38.76	39.15	38.26	206621
1725572400	38.75	-0.53	-1.35	39.33	39.62	38.7	172404
1725486000	39.28	0.14	0.36	39.08	39.54	38.8	220480
1725399600	39.14	-0.54	-1.36	39.48	39.75	38.87	350313
1725054000	39.68	0.79	2.03	38.87	39.77	38.87	507696
1724967600	38.89	0.14	0.36	39.03	39.23	38.74	91654
1724881200	38.75	-0.07	-0.18	38.7	39.09	38.54	158832
1724794800	38.82	0	0.00	38.6	39.04	38.6	95963
1724708400	38.82	0	0.00	38.82	38.82	38.82	0
1724449200	38.82	0.49	1.28	38.31	38.86	38.06	195760
1724362800	38.33	0.06	0.16	38.27	38.43	38.15	145653

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관