Infineon Technologies Ag (QX)【IFNNF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Infineon Technologies Ag (QX) (IFNNF)
Infineon Technologies Ag (QX) (IFNNF) 과거

Infineon Technologies Ag (QX) (IFNNF)

36.60

-0.40

(-1.08%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.45	-10.8404384896	41.05	41.05	35.85	1005	38.29326766	CS
4	3.98	12.2011036174	32.62	41.05	32.62	16055	34.17153087	CS
12	2.2	6.39534883721	34.4	41.05	31.52	10670	34.0398448	CS
26	0.2475	0.680833505261	36.3525	41.05	29.8	9280	33.26661778	CS
52	0.8629	2.41457756785	35.7371	41.79	29.8	8027	34.73903319	CS
156	3.8	11.5853658537	32.8	44.1	21.29	8565	30.50790886	CS
260	16.63	83.2749123686	19.97	49.91	10.99	8157	32.26767839	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	36.6	-0.4	-1.08	35.85	36.6	35.85	4560
1740695340	37	-1.14	-2.99	37	37	37	1683
1740608400	38.14	-1.01	-2.58	38.65	38.65	38.14	1403
1740522480	39.15	-1.69	-4.14	39.15	39.15	39.15	1538
1740435600	40.84	-0.21	-0.51	40.84	40.84	40.84	150
1740176400	41.05	0	0.00	41.05	41.05	41.05	251
1740090480	41.05	1.55	3.92	40	41.05	39.85	2954
1740003960	39.5	0.48	1.22	39.5	39.5	39.5	469
1739917620	39.025	0	0.00	39.025	39.025	39.025	0
1739572020	39.025	-0.18	-0.45	39.025	39.025	39.025	5049
1739485320	39.2	0.35	0.90	38.99	39.2	38.99	2356
1739398920	38.85	1.64	4.41	38.85	38.85	38.85	127
1739312940	37.208	-1.64	-4.23	37.8	37.8	37.208	9895
1739226000	38.85	0.33	0.86	38.85	38.85	38.85	140
1738966800	38.52	0	0.00	38.52	38.52	38.52	0
1738880400	38.52	1.97	5.39	38.52	38.52	38.52	610
1738794000	36.55	0.73	2.05	36.55	36.55	36.55	5716
1738708080	35.816	2.23	6.63	36.05	36.05	35.816	1416
1738621200	33.59	0	0.00	33.59	33.59	33.59	0
1738362000	33.59	1.23	3.80	32.619999	33.59	32.619999	223124
1738276080	32.36	-1.33	-3.93	33.63	33.63	32.36	1010
1738189740	33.685	-1.07	-3.06	34.25	34.3	33.685	64329
1738103220	34.75	0	0.00	34.75	34.75	34.75	0
1738016820	34.75	-0.86	-2.42	35	35.09	34.75	1398
1737757440	35.61	-0.68	-1.87	35.91	35.91	35	2688
1737671340	36.29	0	0.00	36.29	36.29	36.29	0
1737584940	36.29	0	0.00	36.29	36.29	36.29	0
1737498540	36.29	2.04	5.96	36.29	36.29	36.29	50815
1737152880	34.25	0.1	0.29	34.25	34.25	34.25	204
1737066120	34.15	0	0.00	34.15	34.15	34.15	0
1736979720	34.15	0.15	0.44	34.15	34.15	34.15	9670
1736893380	34	0.4	1.19	34	34	34	2713
1736806800	33.6	0.97	2.97	33.32	33.6	33.32	2674
1736547720	32.63	-0.58	-1.75	33.21	33.21	32.63	5833
1736375340	33.21	-1.62	-4.65	33.5753	33.5753	33.21	982
1736288940	34.83	1.56	4.69	34.83	34.83	34.83	1818
1736202360	33.27	1.08	3.36	34.5	34.5	33.27	1270
1735942980	32.189999	-0.76	-2.31	32.189999	32.189999	32.189999	376
1735856700	32.95	0.05	0.15	32.95	32.95	32.95	273
1735683960	32.9	1.09	3.43	32.9	32.9	32.9	188
1735597740	31.81	-1.19	-3.61	32.32	32.4259	31.52	6409
1735338000	33	0	0.00	33	33	33	750
1735252020	33	1.1	3.45	32	33.28	32	2582
1735078200	31.9	-0.6	-1.85	31.9	31.9	31.9	1201
1734992400	32.5	-0.35	-1.07	32.03	33.29	32.03	987
1734733200	32.85	0	0.00	31.95	32.85	31.95	11401
1734646800	32.85	-1.25	-3.67	33.409999	34	32.85	75973
1734560940	34.1	-0.5	-1.45	34.4	34.4	34.1	471
1734474360	34.6	-0.44	-1.26	34.26	34.65	34.26	4569
1734388140	35.04	0.98	2.88	35.03	35.04	35.03	1010
1734128940	34.06	-1.38	-3.89	34.795	34.795	34.06	820
1734042480	35.44	0.46	1.33	35.44	35.44	35.44	373
1733955900	34.975	-0.28	-0.78	34.7345	34.975	34.21	575
1733869200	35.25	-0.69	-1.92	36.09	36.09	34.71	754
1733782800	35.94	1.54	4.48	35	35.94	35	588
1733523600	34.4	-0.05	-0.15	34.4	34.4	34.4	575
1733437380	34.45	0	0.00	34.45	34.45	34.45	0
1733350980	34.45	1.15	3.45	34.45	34.45	34.45	2316
1733264700	33.299999	0.21	0.63	31.9	33.299999	31.9	1106

Infineon Technologies (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관