Hot Features
프리미엄
Industria De Diseno Textil Inditex SA (PK) (IDEXY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.14 | 8.44181459566 | 25.35 | 27.65 | 25.19 | 343233 | 26.24819664 | DR |
| 4 | 1.93 | 7.55086071987 | 25.56 | 27.65 | 24.88 | 312070 | 25.74205116 | DR |
| 12 | -0.36 | -1.29263913824 | 27.85 | 29.63 | 24.88 | 244953 | 26.53758895 | DR |
| 26 | 3.05 | 12.4795417349 | 24.44 | 30.11 | 23.21 | 200298 | 27.1285879 | DR |
| 52 | 5.87 | 27.150786309 | 21.62 | 30.11 | 20.66 | 165646 | 25.81343562 | DR |
| 156 | 12.4701 | 83.023855019 | 15.0199 | 30.11 | 9.8449 | 349825 | 15.46109455 | DR |
| 260 | 10.51 | 61.8963486455 | 16.98 | 30.11 | 9.8449 | 329783 | 15.68218853 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276080 | 27.49 | 0.83 | 3.11 | 27.38 | 27.65 | 27.27 | 174574 |
| 1738189740 | 26.66 | 0.46 | 1.76 | 26.72 | 26.86 | 26.58 | 1017094 |
| 1738103280 | 26.2 | 0.64 | 2.50 | 25.91 | 26.2 | 25.91 | 155625 |
| 1738016820 | 25.56 | 0 | 0.00 | 25.43 | 25.57 | 25.38 | 191167 |
| 1737757440 | 25.56 | 0.17 | 0.67 | 25.58 | 25.69 | 25.5 | 132606 |
| 1737671220 | 25.39 | 0.18 | 0.71 | 25.35 | 25.43 | 25.19 | 219673 |
| 1737584640 | 25.21 | -0.11 | -0.44 | 25.42 | 25.43 | 25.1475 | 814736 |
| 1737498540 | 25.3226 | -0.12 | -0.46 | 25.28 | 25.43 | 25.02 | 411996 |
| 1737152880 | 25.44 | 0.24 | 0.95 | 25.22 | 25.48 | 25.21 | 332038 |
| 1737066420 | 25.2 | -0.6 | -2.33 | 25.56 | 25.62 | 25.08 | 431439 |
| 1736979720 | 25.8 | 0.44 | 1.74 | 25.84 | 26.03 | 25.75 | 131387 |
| 1736893380 | 25.36 | 0.28 | 1.12 | 25.35 | 25.48 | 25.25 | 239721 |
| 1736806800 | 25.08 | -0.56 | -2.18 | 25.17 | 25.335 | 24.88 | 206223 |
| 1736547720 | 25.64 | -0.49 | -1.88 | 25.83 | 25.85 | 25.48 | 165957 |
| 1736375340 | 26.13 | 0.01 | 0.04 | 25.8525 | 26.16 | 25.85 | 200408 |
| 1736288940 | 26.12 | -0.12 | -0.46 | 26.49 | 26.49 | 26.04 | 294321 |
| 1736202360 | 26.24 | 0.56 | 2.18 | 26.14 | 26.54 | 26.11 | 284034 |
| 1735942980 | 25.68 | -0.02 | -0.08 | 25.89 | 25.95 | 25.65 | 240647 |
| 1735856700 | 25.7 | 0.19 | 0.74 | 25.56 | 25.83 | 25.55 | 148184 |
| 1735683960 | 25.51 | -0.17 | -0.66 | 25.38 | 25.79 | 25.38 | 104870 |
| 1735597740 | 25.68 | -0.23 | -0.89 | 25.94 | 25.98 | 25.659 | 216145 |
| 1735338000 | 25.91 | 0.06 | 0.23 | 25.83 | 25.97 | 25.77 | 185207 |
| 1735252020 | 25.85 | 0.15 | 0.58 | 25.44 | 25.88 | 25.44 | 148551 |
| 1735078200 | 25.7 | -0.07 | -0.27 | 25.38 | 25.83 | 25.38 | 142482 |
| 1734992400 | 25.77 | -0.2 | -0.77 | 25.77 | 25.845 | 25.64 | 291803 |
| 1734733200 | 25.97 | 0.32 | 1.25 | 25.66 | 26.14 | 25.65 | 204113 |
| 1734646800 | 25.65 | -0.05 | -0.18 | 25.72 | 25.84 | 25.505 | 325682 |
| 1734560940 | 25.695 | -0.63 | -2.37 | 26.29 | 26.44 | 25.69 | 138721 |
| 1734474360 | 26.32 | -0.06 | -0.23 | 26.46 | 26.48 | 26.243 | 206319 |
| 1734388140 | 26.38 | 0.12 | 0.46 | 26.15 | 26.51 | 26.15 | 339182 |
| 1734128940 | 26.26 | 0.3 | 1.14 | 26.37 | 26.38 | 26.21 | 144686 |
| 1734042480 | 25.964 | -0.9 | -3.34 | 26.16 | 26.34 | 25.89 | 183530 |
| 1733955900 | 26.86 | -1.84 | -6.41 | 26.27 | 26.995 | 26.27 | 755698 |
| 1733869200 | 28.7 | -0.4 | -1.37 | 29.03 | 29.03 | 28.43 | 248284 |
| 1733782800 | 29.1 | -0.34 | -1.15 | 29.46 | 29.55 | 29.04 | 612761 |
| 1733523600 | 29.44 | -0.08 | -0.27 | 29.49 | 29.53 | 28.9 | 228148 |
| 1733437500 | 29.52 | 0.17 | 0.58 | 29.49 | 29.63 | 29.41 | 119749 |
| 1733350980 | 29.35 | 0.51 | 1.77 | 28.92 | 29.6 | 28.92 | 89915 |
| 1733264700 | 28.84 | 0.56 | 1.98 | 28.68 | 28.94 | 28.54 | 126147 |
| 1733178180 | 28.28 | 0.7 | 2.52 | 27.96 | 28.28 | 27.84 | 147746 |
| 1732918200 | 27.585 | 0.03 | 0.09 | 27.52 | 27.63 | 26.84 | 80864 |
| 1732746540 | 27.56 | 0.02 | 0.07 | 27.35 | 27.56 | 27.2 | 167043 |
| 1732660140 | 27.54 | -0.17 | -0.61 | 27.68 | 27.73 | 27.52 | 113732 |
| 1732573560 | 27.71 | 0.15 | 0.54 | 27.93 | 27.975 | 27.6745 | 164470 |
| 1732314000 | 27.56 | 0.4 | 1.47 | 26.94 | 27.6725 | 26.94 | 188582 |
| 1732227900 | 27.16 | 0.1 | 0.37 | 26.59 | 27.26 | 26.59 | 124710 |
| 1732141740 | 27.06 | 0 | 0.00 | 27.27 | 27.27 | 26.865 | 190462 |
| 1732054800 | 27.06 | 0.02 | 0.07 | 26.66 | 27.16 | 26.47 | 541973 |
| 1731968640 | 27.04 | 0.22 | 0.82 | 26.61 | 27.15 | 26.5 | 148527 |
| 1731709260 | 26.82 | 0.07 | 0.26 | 26.85 | 26.99 | 26.75 | 253873 |
| 1731622800 | 26.75 | -0.06 | -0.22 | 26.77 | 27.0202 | 26.69 | 138445 |
| 1731536760 | 26.81 | 0.17 | 0.64 | 26.7 | 26.9 | 26.47 | 253050 |
| 1731450480 | 26.64 | -0.51 | -1.88 | 27.15 | 27.15 | 26.54 | 132629 |
| 1731363600 | 27.15 | -0.78 | -2.79 | 27.62 | 27.62 | 27.09 | 148332 |
| 1731104400 | 27.93 | -0.07 | -0.25 | 27.69 | 28.3 | 27.69 | 140437 |
| 1731018540 | 28 | 0.19 | 0.68 | 27.85 | 28.13 | 27.77 | 108334 |
| 1730931600 | 27.81 | -1 | -3.47 | 28.02 | 28.02 | 27.58 | 166165 |
| 1730845680 | 28.81 | 0.49 | 1.73 | 28.58 | 28.81 | 27.95 | 76958 |
| 1730759160 | 28.32 | -0.09 | -0.32 | 28.75 | 28.75 | 28.07 | 82673 |
| 1730496420 | 28.41 | -0.3 | -1.04 | 28.53 | 28.71 | 28.41 | 107105 |
| 1730409780 | 28.71 | -0.16 | -0.55 | 29.09 | 29.09 | 28.43 | 125411 |
