Intouch Insight Ltd【INX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Intouch Insight Ltd (INX)

0.54

-0.01

(-1.82%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	1.88679245283	0.53	0.56	0.52	5912	0.54589879	CS
4	-0.04	-6.89655172414	0.58	0.68	0.49	26262	0.61972978	CS
12	0.125	30.1204819277	0.415	0.68	0.415	40585	0.56235788	CS
26	-0.04	-6.89655172414	0.58	0.68	0.34	28636	0.50056931	CS
52	0.12	28.5714285714	0.42	0.68	0.34	19157	0.48397052	CS
156	-0.02	-3.57142857143	0.56	0.88	0.32	13756	0.48988784	CS
260	-0.08	-12.9032258065	0.62	0.94	0.2	15416	0.54285264	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	0.54	-0.01	-1.82	0.54	0.54	0.54	1010
1739486400	0.55	-0.01	-1.79	0.55	0.55	0.55	18000
1739400000	0.56	0.04	7.69	0.56	0.56	0.56	5000
1739313600	0.52	-0.01	-1.89	0.53	0.53	0.52	4000
1739227200	0.53	0	0.00	0.53	0.53	0.53	2562
1738968000	0.53	0	0.00	0.53	0.53	0.53	0
1738881600	0.53	0	0.00	0.53	0.53	0.53	4500
1738795200	0.53	-0.01	-1.85	0.53	0.53	0.53	2126
1738708800	0.54	-0.05	-8.47	0.54	0.54	0.54	3595
1738622400	0.59	-0.06	-9.23	0.6	0.6	0.56	16873
1738363200	0.65	0	0.00	0.65	0.65	0.65	46500
1738276800	0.65	0	0.00	0.65	0.65	0.64	18500
1738190400	0.65	0	0.00	0.64	0.67	0.64	33500
1738104000	0.65	0	0.00	0.64	0.65	0.64	9965
1738017600	0.65	-0.03	-4.41	0.68	0.68	0.65	30977
1737758400	0.68	0.02	3.03	0.64	0.68	0.64	14566
1737672000	0.66	0.02	3.13	0.63	0.66	0.63	27000
1737585600	0.64	0.04	6.67	0.59	0.64	0.55	107478
1737499200	0.6	0.01	1.69	0.6	0.6	0.49	55500
1737412800	0.59	0	0.00	0.59	0.59	0.59	100
1737153600	0.59	0	0.00	0.58	0.6	0.58	124500
1737067200	0.59	0.01	1.72	0.59	0.59	0.59	40529
1736980800	0.58	0.04	7.41	0.56	0.58	0.56	23000
1736894400	0.54	-0.03	-5.26	0.55	0.55	0.54	1500
1736808000	0.5699999	0	0.00	0.56	0.5699999	0.55	13840
1736548800	0.5699999	0	0.00	0.58	0.59	0.5699999	15008
1736462400	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1736376000	0.5699999	-0.01	-1.72	0.5699999	0.59	0.5699999	37449
1736289600	0.58	0	0.00	0.58	0.58	0.5699999	23667
1736203200	0.58	0.02	3.57	0.56	0.59	0.56	125490
1735944000	0.56	0.01	1.82	0.55	0.56	0.55	18400
1735857600	0.55	-0.01	-1.79	0.56	0.56	0.55	8340
1735684800	0.56	0	0.00	0.55	0.56	0.53	24500
1735598400	0.56	0.02	3.70	0.56	0.56	0.56	1200
1735339200	0.54	-0.02	-3.57	0.54	0.54	0.54	4180
1735080000	0.56	0	0.00	0.56	0.56	0.56	0
1734993600	0.56	0.02	3.70	0.56	0.56	0.56	4504
1734734400	0.54	-0.02	-3.57	0.56	0.56	0.54	11020
1734648000	0.56	0.02	3.70	0.54	0.56	0.54	34500
1734561600	0.54	-0.01	-1.82	0.56	0.56	0.54	12050
1734475200	0.55	0.02	3.77	0.55	0.55	0.55	700
1734388800	0.53	-0.06	-10.17	0.56	0.56	0.53	52105
1734129600	0.59	0	0.00	0.59	0.59	0.59	3
1734043200	0.59	0	0.00	0.59	0.59	0.59	0
1733956800	0.59	0	0.00	0.59	0.59	0.59	63500
1733870400	0.59	0.03	5.36	0.55	0.59	0.51	113784
1733784000	0.56	0.01	1.82	0.54	0.56	0.5	74700
1733524800	0.55	0.04	7.84	0.52	0.55	0.5	36751
1733438400	0.51	-0.01	-1.92	0.52	0.52	0.51	8827
1733352000	0.52	0.03	6.12	0.49	0.52	0.49	47339
1733265600	0.49	-0.01	-2.00	0.495	0.495	0.49	5925
1733179200	0.5	-0.03	-5.66	0.53	0.53	0.49	101437
1732920000	0.53	0	0.00	0.49	0.53	0.49	20825
1732833600	0.53	0.04	8.16	0.52	0.53	0.52	1500
1732747200	0.49	-0.02	-3.92	0.5	0.5	0.49	2000
1732660800	0.51	-0.03	-5.56	0.52	0.52	0.5	30756
1732574400	0.54	0.01	1.89	0.49	0.54	0.48	77108
1732315200	0.53	0.16	43.24	0.415	0.62	0.415	711087
1732228800	0.37	0.02	5.71	0.34	0.37	0.34	29001
1732142400	0.35	-0.01	-2.78	0.365	0.365	0.35	63000
1732056000	0.36	0	0.00	0.36	0.36	0.36	27
1731969600	0.36	0.02	5.88	0.36	0.36	0.36	1000

Intouch Insight

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관