Hot Features
프리미엄
Industrial Logistics Properties Trust (ILPT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 8.15217391304 | 3.68 | 4.11 | 3.68 | 215704 | 3.94641426 | CS |
| 4 | 0.33 | 9.04109589041 | 3.65 | 4.11 | 3.35 | 260126 | 3.66583874 | CS |
| 12 | 0.24 | 6.41711229947 | 3.74 | 4.11 | 3.19 | 321246 | 3.60890351 | CS |
| 26 | -1.21 | -23.3140655106 | 5.19 | 5.45 | 3.15 | 362412 | 4.18487503 | CS |
| 52 | -0.21 | -5.01193317422 | 4.19 | 5.45 | 3.15 | 429503 | 4.07598503 | CS |
| 156 | -18.63 | -82.3971693941 | 22.61 | 23.52 | 1.645 | 793475 | 5.50546406 | CS |
| 260 | -19.13 | -82.778018174 | 23.11 | 28.66 | 1.645 | 603227 | 9.13905515 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 4.03 | 0.06 | 1.51 | 3.96 | 4.11 | 3.96 | 205965 |
| 1738193700 | 3.97 | 0.02 | 0.51 | 3.95 | 4.01 | 3.92 | 230967 |
| 1738107300 | 3.95 | 0.03 | 0.77 | 3.89 | 3.97 | 3.85 | 175168 |
| 1738020900 | 3.92 | 0.04 | 1.03 | 3.85 | 3.9964 | 3.85 | 192256 |
| 1737761700 | 3.88 | 0.22 | 6.01 | 3.68 | 3.89 | 3.68 | 274194 |
| 1737675300 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737588900 | 3.66 | -0.07 | -1.88 | 3.7 | 3.705 | 3.64 | 125482 |
| 1737502500 | 3.73 | 0.16 | 4.34 | 3.59 | 3.73 | 3.58 | 450194 |
| 1737156900 | 3.575 | -0.01 | -0.14 | 3.64 | 3.675 | 3.555 | 125923 |
| 1737070500 | 3.58 | 0.01 | 0.28 | 3.58 | 3.61 | 3.5205 | 87982 |
| 1736984100 | 3.57 | -0.01 | -0.28 | 3.68 | 3.75 | 3.5 | 197277 |
| 1736897700 | 3.58 | 0.04 | 1.13 | 3.55 | 3.625 | 3.53 | 157952 |
| 1736811300 | 3.54 | 0.02 | 0.57 | 3.47 | 3.55 | 3.4 | 228566 |
| 1736552100 | 3.52 | 0.02 | 0.57 | 3.42 | 3.55 | 3.35 | 764827 |
| 1736379300 | 3.5 | -0.02 | -0.57 | 3.48 | 3.53 | 3.42 | 347503 |
| 1736292900 | 3.52 | -0.02 | -0.56 | 3.51 | 3.58 | 3.465 | 339593 |
| 1736206500 | 3.54 | -0.14 | -3.80 | 3.635 | 3.7 | 3.53 | 255192 |
| 1735947300 | 3.68 | 0.06 | 1.66 | 3.64 | 3.71 | 3.575 | 219853 |
| 1735860900 | 3.62 | -0.03 | -0.82 | 3.65 | 3.735 | 3.595 | 208175 |
| 1735688100 | 3.65 | 0.07 | 1.96 | 3.59 | 3.68 | 3.52 | 315720 |
| 1735601700 | 3.58 | -0.03 | -0.69 | 3.5481 | 3.58 | 3.46 | 241113 |
| 1735342500 | 3.605 | 0 | 0.14 | 3.58 | 3.67 | 3.535 | 357882 |
| 1735256100 | 3.6 | 0.16 | 4.65 | 3.44 | 3.62 | 3.38 | 551775 |
| 1735077840 | 3.44 | -0.04 | -1.15 | 3.46 | 3.475 | 3.38 | 155405 |
| 1734996900 | 3.48 | 0.22 | 6.58 | 3.25 | 3.49 | 3.21 | 729680 |
| 1734737700 | 3.265 | 0.02 | 0.46 | 3.25 | 3.425 | 3.19 | 1246373 |
| 1734651300 | 3.25 | -0.15 | -4.41 | 3.44 | 3.46 | 3.245 | 448819 |
| 1734564900 | 3.4 | -0.26 | -7.10 | 3.67 | 3.67 | 3.35 | 541832 |
| 1734478500 | 3.66 | 0.06 | 1.67 | 3.62 | 3.69 | 3.62 | 263887 |
| 1734392100 | 3.6 | -0.14 | -3.74 | 3.74 | 3.775 | 3.595 | 185988 |
| 1734132900 | 3.74 | 0.1 | 2.75 | 3.63 | 3.75 | 3.6 | 273303 |
| 1734046500 | 3.64 | 0.02 | 0.55 | 3.6 | 3.65 | 3.585 | 640409 |
| 1733960100 | 3.62 | -0.08 | -2.16 | 3.7677 | 3.7677 | 3.555 | 598956 |
| 1733873700 | 3.7 | 0.09 | 2.49 | 3.58 | 3.745 | 3.525 | 284347 |
| 1733787300 | 3.61 | 0.06 | 1.69 | 3.54 | 3.66 | 3.535 | 151262 |
| 1733528100 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.485 | 249571 |
| 1733441700 | 3.55 | -0.13 | -3.53 | 3.665 | 3.665 | 3.535 | 231036 |
| 1733355300 | 3.68 | -0.01 | -0.27 | 3.68 | 3.7201 | 3.65 | 190728 |
| 1733268900 | 3.69 | -0.09 | -2.38 | 3.77 | 3.79 | 3.665 | 179894 |
| 1733182500 | 3.78 | -0.09 | -2.33 | 3.71 | 3.825 | 3.7 | 270008 |
| 1732917840 | 3.87 | 0.01 | 0.26 | 3.86 | 3.885 | 3.78 | 191677 |
| 1732750500 | 3.86 | 0.09 | 2.39 | 3.79 | 3.88 | 3.79 | 233963 |
| 1732664100 | 3.77 | -0.04 | -1.05 | 3.78 | 3.795 | 3.71 | 241195 |
| 1732577700 | 3.81 | 0.11 | 2.97 | 3.8 | 3.865 | 3.74 | 218206 |
| 1732318500 | 3.7 | 0.04 | 1.09 | 3.71 | 3.735 | 3.65 | 189527 |
| 1732232100 | 3.66 | 0 | 0.00 | 3.66 | 3.685 | 3.57 | 269362 |
| 1732145700 | 3.66 | -0.17 | -4.44 | 3.79 | 3.79 | 3.63 | 205987 |
| 1732059300 | 3.83 | 0.12 | 3.23 | 3.73 | 3.83 | 3.67 | 394177 |
| 1731972900 | 3.71 | 0.09 | 2.49 | 3.64 | 3.72 | 3.64 | 307088 |
| 1731713700 | 3.62 | 0.02 | 0.56 | 3.585 | 3.625 | 3.5384 | 301487 |
| 1731627300 | 3.6 | -0.04 | -1.10 | 3.66 | 3.695 | 3.585 | 379250 |
| 1731540900 | 3.64 | 0.06 | 1.68 | 3.63 | 3.755 | 3.615 | 330698 |
| 1731454500 | 3.58 | -0.1 | -2.72 | 3.68 | 3.68 | 3.52 | 462182 |
| 1731368100 | 3.68 | -0.06 | -1.60 | 3.8 | 3.82 | 3.67 | 361815 |
| 1731108900 | 3.74 | 0.02 | 0.54 | 3.74 | 3.805 | 3.705 | 385610 |
| 1731022500 | 3.72 | -0.01 | -0.27 | 3.7449 | 3.91 | 3.72 | 568066 |
| 1730936100 | 3.73 | 0.09 | 2.47 | 3.8 | 3.887 | 3.625 | 692161 |
| 1730849700 | 3.64 | 0.06 | 1.68 | 3.58 | 3.665 | 3.52 | 875712 |
| 1730763300 | 3.58 | 0.15 | 4.37 | 3.43 | 3.59 | 3.36 | 569724 |
| 1730500500 | 3.43 | -0.11 | -2.97 | 3.56 | 3.585 | 3.15 | 1012959 |
| 1730414100 | 3.535 | -0.12 | -3.15 | 3.66 | 3.7 | 3.485 | 329781 |
