Hot Features
프리미엄
International Consolidated Airlines Group SA (PK) (ICAGY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.651041666667 | 7.68 | 7.78 | 7.335 | 109241 | 7.63531546 | DR |
| 4 | 0.2 | 2.65604249668 | 7.53 | 7.79 | 7.335 | 106656 | 7.58776708 | DR |
| 12 | 2.2598 | 41.3111037988 | 5.4702 | 7.79 | 5.3109 | 178291 | 6.97342016 | DR |
| 26 | 3.26 | 72.9306487696 | 4.47 | 7.79 | 4.04 | 119416 | 6.26858324 | DR |
| 52 | 4.16 | 116.526610644 | 3.57 | 7.79 | 3.51 | 94336 | 5.46445958 | DR |
| 156 | 3.34 | 76.0820045558 | 4.39 | 7.79 | 2.06 | 110310 | 3.98576218 | DR |
| 260 | -9.745 | -55.765379113 | 17.475 | 17.51 | 2.06 | 241125 | 4.40794748 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 7.73 | 0.08 | 1.05 | 7.71 | 7.776 | 7.71 | 93494 |
| 1737066420 | 7.65 | -0.13 | -1.67 | 7.65 | 7.69 | 7.62 | 81858 |
| 1736979720 | 7.78 | 0.24 | 3.11 | 7.75 | 7.78 | 7.68 | 63650 |
| 1736893380 | 7.545 | 0.13 | 1.68 | 7.55 | 7.5816 | 7.52 | 77885 |
| 1736806800 | 7.42 | -0.31 | -4.01 | 7.35 | 7.75 | 7.335 | 109491 |
| 1736547720 | 7.73 | 0.13 | 1.71 | 7.68 | 7.75 | 7.66 | 213320 |
| 1736375340 | 7.6 | 0.01 | 0.13 | 7.67 | 7.67 | 7.55 | 80308 |
| 1736288940 | 7.59 | 0.19 | 2.50 | 7.51 | 7.61 | 7.51 | 223519 |
| 1736202360 | 7.405 | -0.09 | -1.13 | 7.415 | 7.5 | 7.38 | 164267 |
| 1735942980 | 7.49 | 0.02 | 0.27 | 7.47 | 7.55 | 7.3813 | 154637 |
| 1735856700 | 7.47 | -0.08 | -1.06 | 7.52 | 7.52 | 7.44 | 122039 |
| 1735683960 | 7.55 | -0.12 | -1.59 | 7.66 | 7.7 | 7.53 | 68313 |
| 1735597740 | 7.672 | 0.05 | 0.68 | 7.56 | 7.7 | 7.56 | 83792 |
| 1735338000 | 7.6203 | -0.03 | -0.33 | 7.61 | 7.65 | 7.53 | 40227 |
| 1735252020 | 7.6458 | -0 | -0.05 | 7.54 | 7.69 | 7.54 | 54782 |
| 1735078200 | 7.65 | 0.06 | 0.79 | 7.48 | 7.7 | 7.48 | 20994 |
| 1734992400 | 7.59 | -0.13 | -1.68 | 7.71 | 7.71 | 7.57 | 90832 |
| 1734733200 | 7.72 | 0.15 | 1.98 | 7.53 | 7.79 | 7.47 | 163237 |
| 1734646800 | 7.57 | 0.04 | 0.53 | 7.57 | 7.64 | 7.53 | 241585 |
| 1734560940 | 7.53 | -0.04 | -0.46 | 7.7 | 7.75 | 7.5 | 129087 |
| 1734474360 | 7.565 | 0.03 | 0.42 | 7.54 | 7.65 | 7.54 | 92914 |
| 1734388140 | 7.5337 | 0.08 | 1.12 | 7.5 | 7.6 | 7.44 | 220545 |
| 1734128940 | 7.45 | -0.02 | -0.27 | 7.48 | 7.5 | 7.42 | 180697 |
| 1734042480 | 7.47 | 0.06 | 0.81 | 7.5 | 7.5593 | 7.41 | 1543583 |
| 1733955900 | 7.41 | 0.17 | 2.35 | 7.37 | 7.45 | 7.25 | 1342885 |
| 1733869200 | 7.24 | 0.01 | 0.14 | 7.15 | 7.26 | 7.08 | 175523 |
| 1733782800 | 7.23 | -0.07 | -0.95 | 7.35 | 7.38 | 7.2 | 113093 |
| 1733523600 | 7.2996 | 0.02 | 0.34 | 7.3 | 7.32 | 7.23 | 135910 |
| 1733437500 | 7.275 | 0.28 | 3.93 | 7.1 | 7.29 | 7.04 | 165682 |
| 1733350980 | 7 | 0.25 | 3.70 | 6.86 | 7.05 | 6.86 | 210772 |
| 1733264700 | 6.75 | 0.03 | 0.45 | 6.67 | 6.79 | 6.665 | 97364 |
| 1733178180 | 6.72 | 0.08 | 1.20 | 6.61 | 6.72 | 6.57 | 219577 |
| 1732918200 | 6.64 | 0.16 | 2.47 | 6.57 | 6.65 | 6.55 | 112484 |
| 1732746540 | 6.48 | 0.12 | 1.89 | 6.48 | 6.49 | 6.4403 | 81311 |
| 1732660140 | 6.36 | 0 | 0.00 | 6.33 | 6.36 | 6.3105 | 61413 |
| 1732573560 | 6.36 | 0.18 | 2.91 | 6.29 | 6.39 | 6.28 | 307856 |
| 1732314000 | 6.18 | 0.01 | 0.16 | 6.09 | 6.18 | 6.08 | 211682 |
| 1732227900 | 6.17 | 0.06 | 0.98 | 6.18 | 6.2 | 6.105 | 173151 |
| 1732141740 | 6.11 | 0.06 | 1.00 | 6.12 | 6.14 | 6.0801999 | 235744 |
| 1732054800 | 6.0498 | -0.14 | -2.26 | 5.98 | 6.11 | 5.94 | 137324 |
| 1731968640 | 6.19 | 0.1 | 1.64 | 6.12 | 6.19 | 6.1 | 203838 |
| 1731709260 | 6.09 | 0.06 | 1.00 | 6.08 | 6.09 | 6.03 | 139949 |
| 1731622800 | 6.03 | 0.05 | 0.84 | 6.04 | 6.0599999 | 6 | 262399 |
| 1731536760 | 5.98 | -0.07 | -1.16 | 5.94 | 6.03 | 5.9 | 255864 |
| 1731450480 | 6.05 | -0.06 | -0.98 | 6.08 | 6.09 | 5.98 | 111383 |
| 1731363600 | 6.11 | 0.14 | 2.34 | 6.07 | 6.14 | 6.048 | 153572 |
| 1731104400 | 5.9703 | 0.32 | 5.68 | 6.01 | 6.0265 | 5.92 | 335484 |
| 1731018540 | 5.6494 | -0.01 | -0.19 | 5.59 | 5.68 | 5.5199999 | 20298 |
| 1730931600 | 5.66 | 0.12 | 2.22 | 5.67 | 5.67 | 5.6 | 156526 |
| 1730845680 | 5.537 | 0.07 | 1.22 | 5.49 | 5.55 | 5.49 | 35719 |
| 1730759160 | 5.47 | 0.05 | 0.92 | 5.49 | 5.5 | 5.46 | 32296 |
| 1730496420 | 5.42 | 0.04 | 0.74 | 5.37 | 5.5 | 5.37 | 32486 |
| 1730409780 | 5.3801 | -0.02 | -0.37 | 5.41 | 5.41 | 5.34 | 19209 |
| 1730323500 | 5.4 | 0 | 0.00 | 5.41 | 5.47 | 5.35 | 49345 |
| 1730237280 | 5.4 | -0.11 | -2.00 | 5.41 | 5.41 | 5.3109 | 16679 |
| 1730150880 | 5.5101 | 0.1 | 1.85 | 5.45 | 5.55 | 5.45 | 140355 |
| 1729891500 | 5.4101 | -0.08 | -1.55 | 5.4702 | 5.49 | 5.4 | 15567 |
| 1729805160 | 5.495 | 0.07 | 1.38 | 5.5 | 5.5175 | 5.46 | 17601 |
| 1729718940 | 5.4203 | -0.11 | -1.99 | 5.43 | 5.47 | 5.42 | 27459 |
| 1729632300 | 5.5301 | 0.01 | 0.18 | 5.525 | 5.54 | 5.5 | 50888 |
| 1729545600 | 5.5199999 | 0.01 | 0.18 | 5.51 | 5.53 | 5.49 | 65846 |
