Hot Features
프리미엄
Inpost SA (INPST)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -4.21545667447 | 17.08 | 17.71 | 16.36 | 792973 | 16.66250233 | DE |
| 4 | -1.38 | -7.77903043968 | 17.74 | 18.38 | 16.36 | 663154 | 17.12011874 | DE |
| 12 | -1.98 | -10.7960741549 | 18.34 | 18.75 | 16.36 | 502357 | 17.30059685 | DE |
| 26 | -0.49 | -2.90801186944 | 16.85 | 19.02 | 14.2 | 436341 | 16.82325813 | DE |
| 52 | 5.12 | 45.5516014235 | 11.24 | 19.02 | 10.805 | 478303 | 15.78781093 | DE |
| 156 | 6.758 | 70.3811705895 | 9.602 | 19.02 | 3.9645 | 684766 | 8.950127 | DE |
| 260 | -2.64 | -13.8947368421 | 19 | 21.195 | 3.9645 | 724146 | 10.72684135 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 16.61 | 0.03 | 0.18 | 16.48 | 16.649999 | 16.45 | 978093 |
| 1732901400 | 16.579999 | 0.06 | 0.36 | 16.489999 | 16.78 | 16.45 | 658953 |
| 1732815000 | 16.52 | -1.04 | -5.92 | 17.61 | 17.71 | 16.39 | 1189700 |
| 1732728600 | 17.56 | 0.1 | 0.57 | 17.75 | 18.05 | 17.35 | 354597 |
| 1732642200 | 17.46 | 0.29 | 1.69 | 17.08 | 17.46 | 17.08 | 345145 |
| 1732555800 | 17.17 | -0.04 | -0.23 | 17.28 | 17.38 | 17.07 | 3119248 |
| 1732296600 | 17.21 | 0.35 | 2.08 | 16.95 | 17.38 | 16.95 | 440735 |
| 1732210200 | 16.86 | -0.25 | -1.46 | 17.02 | 17.11 | 16.51 | 555507 |
| 1732123800 | 17.11 | -0.21 | -1.21 | 17.39 | 17.69 | 17.07 | 485283 |
| 1732037400 | 17.32 | -0.1 | -0.57 | 17.43 | 17.68 | 17 | 385474 |
| 1731951000 | 17.42 | 0.12 | 0.69 | 17.3 | 17.51 | 17.26 | 344220 |
| 1731691800 | 17.3 | -0.27 | -1.54 | 17.46 | 17.64 | 17.3 | 493759 |
| 1731605400 | 17.57 | 0.7 | 4.15 | 16.93 | 17.65 | 16.93 | 382703 |
| 1731519000 | 16.87 | 0 | 0.00 | 16.87 | 16.87 | 16.87 | 0 |
| 1731432600 | 16.87 | -0.46 | -2.65 | 17.2 | 17.22 | 16.87 | 430118 |
| 1731346200 | 17.33 | -0.15 | -0.86 | 17.2 | 17.66 | 17.2 | 557900 |
| 1731087000 | 17.48 | -0.47 | -2.62 | 18.1 | 18.38 | 17.14 | 818231 |
| 1731000600 | 17.95 | 0.26 | 1.47 | 17.63 | 18.03 | 17.63 | 533179 |
| 1730914200 | 17.69 | 0.1 | 0.57 | 17.72 | 18 | 17.65 | 301967 |
| 1730827800 | 17.59 | -0.11 | -0.62 | 17.74 | 17.93 | 17.54 | 269457 |
| 1730741400 | 17.7 | -0.21 | -1.17 | 17.85 | 17.85 | 17.45 | 376748 |
| 1730482200 | 17.91 | -0.02 | -0.11 | 17.98 | 18.14 | 17.81 | 221655 |
| 1730395800 | 17.93 | -0.17 | -0.94 | 18.05 | 18.11 | 17.74 | 476272 |
| 1730309400 | 18.1 | -0.1 | -0.55 | 18.2 | 18.25 | 18 | 242927 |
| 1730223000 | 18.2 | 0.05 | 0.28 | 18.15 | 18.2 | 18.01 | 222308 |
| 1730136600 | 18.15 | -0.04 | -0.22 | 18.25 | 18.35 | 18.13 | 243435 |
| 1729873800 | 18.19 | 0.12 | 0.66 | 18.06 | 18.23 | 18.05 | 269358 |
| 1729787400 | 18.07 | 0.02 | 0.11 | 18.12 | 18.24 | 18 | 286887 |
| 1729701000 | 18.05 | -0.54 | -2.90 | 18.54 | 18.55 | 18.05 | 409438 |
| 1729614600 | 18.59 | -0.01 | -0.05 | 18.58 | 18.72 | 18.38 | 289506 |
| 1729528200 | 18.6 | -0.12 | -0.64 | 18.7 | 18.84 | 18.6 | 470786 |
| 1729269000 | 18.72 | 0.25 | 1.35 | 18.5 | 18.75 | 18.46 | 340847 |
| 1729182600 | 18.47 | 0.48 | 2.67 | 18.07 | 18.47 | 18.07 | 264703 |
| 1729096200 | 17.99 | -0.27 | -1.48 | 18.18 | 18.34 | 17.9 | 473290 |
| 1729009800 | 18.26 | 0.48 | 2.70 | 18.1 | 18.34 | 17.91 | 546481 |
| 1728923400 | 17.78 | 0.44 | 2.54 | 17.38 | 17.84 | 17.22 | 327053 |
| 1728664200 | 17.34 | -0.04 | -0.23 | 17.5 | 17.57 | 17.21 | 380640 |
| 1728577800 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
| 1728491400 | 17.38 | -0.04 | -0.23 | 17.43 | 17.49 | 17.18 | 261323 |
| 1728405000 | 17.42 | 0.26 | 1.52 | 17.22 | 17.42 | 16.89 | 576217 |
| 1728318600 | 17.16 | -0.06 | -0.35 | 17.28 | 17.38 | 17.15 | 325602 |
| 1728059400 | 17.22 | 0.12 | 0.70 | 17.14 | 17.35 | 17.02 | 255243 |
| 1727973000 | 17.1 | -0.02 | -0.12 | 17.12 | 17.16 | 16.83 | 305347 |
| 1727886600 | 17.12 | 0.43 | 2.58 | 16.67 | 17.12 | 16.64 | 334886 |
| 1727800200 | 16.69 | -0.25 | -1.48 | 16.96 | 17.1 | 16.69 | 355161 |
| 1727713800 | 16.94 | 0.24 | 1.44 | 16.69 | 16.94 | 16.59 | 475215 |
| 1727454600 | 16.7 | -0.3 | -1.76 | 17 | 17.06 | 16.7 | 455759 |
| 1727368200 | 17 | 0 | 0.00 | 17.15 | 17.22 | 16.95 | 347321 |
| 1727281800 | 17 | 0.09 | 0.53 | 16.82 | 17.06 | 16.82 | 339128 |
| 1727195400 | 16.91 | -0.11 | -0.65 | 17.21 | 17.24 | 16.91 | 299005 |
| 1727109000 | 17.02 | -0.08 | -0.47 | 17.2 | 17.2 | 17.01 | 363651 |
| 1726849800 | 17.1 | -0.32 | -1.84 | 17.25 | 17.31 | 17 | 1114831 |
| 1726763400 | 17.42 | 0.06 | 0.35 | 17.49 | 17.55 | 17.12 | 362977 |
| 1726677000 | 17.36 | 0.07 | 0.40 | 17.3 | 17.5 | 17.26 | 325845 |
| 1726590600 | 17.29 | 0.21 | 1.23 | 17.08 | 17.31 | 17.02 | 268766 |
| 1726504200 | 17.08 | 0.16 | 0.95 | 16.83 | 17.1 | 16.83 | 249460 |
| 1726245000 | 16.92 | -0.08 | -0.47 | 17.07 | 17.37 | 16.92 | 1016940 |
| 1726158600 | 17 | -0.05 | -0.29 | 17.11 | 17.27 | 16.98 | 1025284 |
| 1726072200 | 17.05 | -1.34 | -7.29 | 16.96 | 17.2 | 16.84 | 1369248 |
| 1725985800 | 18.39 | 0.05 | 0.27 | 18.34 | 18.55 | 18.09 | 480125 |
| 1725899400 | 18.34 | 0.45 | 2.52 | 18.44 | 19.02 | 18.07 | 542337 |
| 1725640200 | 17.89 | 1.87 | 11.67 | 16.6 | 18.26 | 16.52 | 1065791 |
| 1725553800 | 16.02 | -0.4 | -2.44 | 16.27 | 16.27 | 15.6 | 416494 |
| 1725467400 | 16.42 | -0.1 | -0.61 | 16.3 | 16.42 | 16.05 | 304666 |
| 1725381000 | 16.52 | -0.07 | -0.42 | 16.579999 | 16.739999 | 16.34 | 150368 |
