Inter & Co Inc【INBR32】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Inter & Co Inc (INBR32)

32.19

-0.29

( -0.89% )

업데이트: 02:48:30

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.01	-11.0773480663	36.2	36.5	32.1	3809498	33.83419412	DR
4	-4.31	-11.8082191781	36.5	38.4	32.1	1920832	35.92214381	DR
12	-9.89	-23.502851711	42.08	42.5	32.1	1956721	37.19805623	DR
26	-2.06	-6.01459854015	34.25	42.87	29.47	2462795	36.13775891	DR
52	4.5	16.2513542795	27.69	42.87	21.7	2661067	31.26717767	DR
156	11.16	53.0670470756	21.03	42.87	7.26	2636770	22.60099879	DR
260	11.16	53.0670470756	21.03	42.87	7.26	2636770	22.60099879	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732051800	32.479999	-2.12	-6.13	34.46	34.59	32.35	3635310
1731965340	34.6	0.17	0.49	34.7	34.92	34	1645242
1731619800	34.43	-1.4	-3.91	36.2	36.5	33.6	6147941
1731533400	35.83	0.41	1.16	35.93	35.93	34.87	2486052
1731446940	35.42	-0.18	-0.51	35.33	35.98	35.06	1073344
1731360540	35.6	-0.4	-1.11	36.15	36.64	35.6	1399343
1731101400	36	-1.88	-4.96	37.9	38	36	1583320
1731014940	37.88	-0.12	-0.32	38.22	38.4	37.46	2000582
1730928600	38	0.02	0.05	37.75	38.2	36.39	1429920
1730842200	37.98	0.63	1.69	37.5	37.98	37.11	1090913
1730755800	37.35	0.65	1.77	37.04	37.6	36.9	1663725
1730496600	36.7	-1.42	-3.73	38.35	38.35	36.43	2158291
1730410200	38.12	0.47	1.25	37.33	38.4	37.3	1185558
1730323800	37.65	-0.1	-0.26	37.92	38.34	37.32	1456067
1730237340	37.75	0.04	0.11	37.81	38.34	37.72	913090
1730151000	37.71	1.19	3.26	36.83	38.4	36.53	1765461
1729891800	36.52	-0.04	-0.11	36.74	36.91	36.21	1310993
1729805400	36.56	0.26	0.72	36.5	36.74	35.54	1629817
1729719000	36.3	-1.49	-3.94	37.28	38	36.26	2107341
1729632600	37.79	0.19	0.51	37.17	37.82	37.1	762327
1729546140	37.6	0.36	0.97	37.3	37.9	37.03	730272
1729287000	37.24	-0.21	-0.56	37.46	37.92	37.02	1072600
1729200540	37.45	0.66	1.79	36.51	37.45	36.51	1108775
1729114140	36.79	1.18	3.31	35.8	36.85	35.04	1587981
1729027740	35.61	-0.39	-1.08	36	36.28	35.45	599128
1728941340	36	0.84	2.39	35.01	36.44	35.01	1858181
1728682200	35.16	-0.79	-2.20	35.89	36.23	34.94	2148901
1728595740	35.95	-0.65	-1.78	36.74	37.29	35.77	1804755
1728509400	36.6	1.85	5.32	36.2	36.73	35.71	3689647
1728422940	34.75	1.36	4.07	33.06	35.03	33.06	2145589
1728336600	33.39	-0.33	-0.98	34	34.04	32.97	1511475
1728077400	33.72	0.32	0.96	33.409999	33.72	32.99	2182879
1727991000	33.4	-1.83	-5.19	35	35.09	33.27	4612562
1727904540	35.23	-0.51	-1.43	35.75	36.71	35.17	1905510
1727818200	35.74	-0.77	-2.11	36.3	36.89	35.68	1750504
1727731800	36.51	-0.32	-0.87	36.99	37.71	36.32	1518128
1727472600	36.83	0.13	0.35	37	37.24	36.22	1863937
1727386140	36.7	-0.14	-0.38	36.91	37.36	36.23	2488689
1727299740	36.84	-0.36	-0.97	37.18	37.63	36.6	3533774
1727213400	37.2	-1.01	-2.64	38.71	39.12	37.1	3158090
1727127000	38.21	-1.39	-3.51	39.53	39.69	38.13	2382053
1726867800	39.6	-1.3	-3.18	40.59	41.23	39.35	3281317
1726781400	40.9	0.98	2.45	40.4	40.99	39.62	2034773
1726695000	39.92	0.1	0.25	39.66	41.35	38.88	2467264
1726608600	39.82	-0.05	-0.13	39.98	40.21	39.2	1441812
1726522200	39.87	0.02	0.05	39.8	40.15	39.54	1674427
1726263000	39.85	0.12	0.30	39.86	40.32	39.7	2711357
1726176540	39.73	-0.79	-1.95	40.59	40.59	39.55	909559
1726090140	40.52	0.93	2.35	39.77	40.68	39	1460573
1726003740	39.59	-0.33	-0.83	39.74	39.8	38.32	2109999
1725917400	39.92	-0.86	-2.11	41	41.56	39.77	1703351
1725658200	40.78	-0.56	-1.35	41.1	41.54	39.92	1495093
1725571800	41.34	-0.05	-0.12	41.15	41.4	40.44	1046773
1725485400	41.39	-0.06	-0.14	41.45	42.5	41.07	1592900
1725399000	41.45	0.5	1.22	40.9	42.12	40.61	1303079
1725312600	40.95	0.25	0.61	40.75	41.1	39.92	1447830
1725053400	40.7	-0.04	-0.10	40.83	41.75	39.5	3539003
1724967000	40.74	-1.11	-2.65	42.08	42.29	40.13	2172624
1724880600	41.85	-0.16	-0.38	41.98	42.27	40.97	1101022
1724794140	42.01	-0.47	-1.11	42.45	42.87	41.73	1410082
1724707740	42.48	0.68	1.63	41.92	42.68	41.53	1247805
1724448600	41.8	0.3	0.72	41.7	42.45	41.42	1811155
1724362140	41.5	-0.22	-0.53	41.72	42.32	41.37	2478312
1724275740	41.72	-0.18	-0.43	41.89	42.3	41.63	1547967

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관