Hot Features
프리미엄
ChipMOS Technologies Inc (IMOS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 19.98 | 0.06 | 0.30 | 20.02 | 20.03 | 19.92 | 23190 |
| 1732577700 | 19.92 | 0.34 | 1.74 | 19.77 | 19.925 | 19.72 | 19078 |
| 1732318500 | 19.58 | 0.18 | 0.93 | 19.5 | 19.62 | 19.48 | 23556 |
| 1732232100 | 19.4 | 0.09 | 0.47 | 19.39 | 19.51 | 19.39 | 48319 |
| 1732145700 | 19.31 | -0.42 | -2.13 | 19.5 | 19.5 | 19.19 | 41254 |
| 1732059300 | 19.73 | 0.2 | 1.02 | 19.54 | 19.73 | 19.5 | 47563 |
| 1731972900 | 19.53 | 0.01 | 0.05 | 19.57 | 19.61 | 19.19 | 45444 |
| 1731713700 | 19.52 | 0.16 | 0.83 | 19.62 | 19.62 | 19.48 | 24237 |
| 1731627300 | 19.36 | 0.06 | 0.31 | 19.49 | 19.51 | 19.31 | 39431 |
| 1731540900 | 19.3 | -0.81 | -4.03 | 19.46 | 19.6 | 19.27 | 33843 |
| 1731454500 | 20.11 | -0.33 | -1.61 | 20.1 | 20.16 | 19.925 | 25459 |
| 1731368100 | 20.44 | -0.28 | -1.35 | 20.44 | 20.44 | 20.24 | 44171 |
| 1731108900 | 20.72 | -0.89 | -4.12 | 21 | 21.02 | 20.58 | 32159 |
| 1731022500 | 21.61 | 0.29 | 1.36 | 21.62 | 21.76 | 21.6 | 17316 |
| 1730936100 | 21.32 | -1.03 | -4.61 | 21.19 | 21.5197 | 20.3794 | 18339 |
| 1730849700 | 22.35 | 0.15 | 0.68 | 22.16 | 22.35 | 22.16 | 10310 |
| 1730763300 | 22.2 | -0.16 | -0.72 | 22.35 | 22.3999 | 22.155 | 16361 |
| 1730500500 | 22.36 | 0.67 | 3.09 | 22.22 | 22.4758 | 22.19 | 20878 |
| 1730414100 | 21.69 | -0.1 | -0.46 | 21.73 | 21.775 | 21.58 | 26520 |
| 1730327700 | 21.79 | -0.17 | -0.77 | 22.03 | 22.0373 | 21.69 | 12766 |
| 1730241300 | 21.96 | -0.23 | -1.04 | 21.89 | 21.9601 | 21.81 | 10449 |
| 1730154900 | 22.19 | -0.15 | -0.67 | 22.22 | 22.25 | 22.13 | 16123 |
| 1729895700 | 22.34 | 0.03 | 0.13 | 22.46 | 22.5699 | 22.34 | 15297 |
| 1729809300 | 22.31 | -0.2 | -0.89 | 22.33 | 22.33 | 22.11 | 11117 |
| 1729722900 | 22.51 | -0.06 | -0.27 | 22.49 | 22.53 | 22.28 | 14607 |
| 1729636500 | 22.57 | -0.07 | -0.31 | 22.62 | 22.64 | 22.56 | 11406 |
| 1729550100 | 22.64 | 0.13 | 0.58 | 22.58 | 22.66 | 22.44 | 23298 |
| 1729290900 | 22.51 | -0.13 | -0.57 | 22.6 | 22.6 | 22.46 | 9161 |
| 1729204500 | 22.64 | -0.1 | -0.44 | 22.77 | 22.79 | 22.591 | 9869 |
| 1729118100 | 22.74 | 0.7 | 3.18 | 22.58 | 22.74 | 22.55 | 19871 |
| 1729031700 | 22.04 | -0.44 | -1.96 | 22.3 | 22.3536 | 21.9 | 18248 |
| 1728945300 | 22.48 | -0.17 | -0.75 | 22.4 | 22.59 | 22.4 | 17631 |
| 1728686100 | 22.65 | -0.32 | -1.39 | 22.62 | 22.65 | 22.54 | 8277 |
| 1728599700 | 22.97 | 0.04 | 0.17 | 22.38 | 23.04 | 22.1 | 13063 |
| 1728513300 | 22.93 | -0.27 | -1.16 | 23.19 | 23.19 | 22.75 | 6658 |
| 1728426900 | 23.2 | -0.18 | -0.75 | 23.25 | 23.25 | 23.105 | 7054 |
| 1728340500 | 23.375 | 0.25 | 1.10 | 23.34 | 23.452 | 23.28 | 11043 |
| 1728081300 | 23.12 | -0.13 | -0.56 | 23.13 | 23.2 | 23 | 8527 |
| 1727994900 | 23.25 | 0.07 | 0.30 | 23.05 | 23.25 | 23 | 13219 |
| 1727908500 | 23.18 | -0.08 | -0.34 | 23.25 | 23.3399 | 23.08 | 16980 |
| 1727822100 | 23.26 | -0.14 | -0.60 | 23.37 | 23.37 | 23.01 | 15424 |
| 1727735700 | 23.4 | -0.26 | -1.10 | 23.58 | 23.58 | 23.3 | 9946 |
| 1727476500 | 23.66 | 0.27 | 1.15 | 23.57 | 23.85 | 23.51 | 21322 |
| 1727390100 | 23.39 | 0.43 | 1.85 | 23.2 | 23.4017 | 23.18 | 16624 |
| 1727303700 | 22.965 | 0.04 | 0.15 | 23.07 | 23.17 | 22.94 | 16220 |
| 1727217300 | 22.93 | 0.02 | 0.09 | 22.97 | 23.035 | 22.91 | 8685 |
| 1727130900 | 22.91 | 0.02 | 0.09 | 22.89 | 22.94 | 22.87 | 11318 |
| 1726871700 | 22.89 | -0.16 | -0.69 | 22.9 | 22.94 | 22.8146 | 11791 |
| 1726785300 | 23.05 | 0.24 | 1.05 | 22.97 | 23.1199 | 22.93 | 10973 |
| 1726698900 | 22.81 | -0.17 | -0.74 | 22.87 | 22.98 | 22.6 | 13832 |
| 1726612500 | 22.98 | 0.03 | 0.13 | 23.01 | 23.12 | 22.88 | 12090 |
| 1726526100 | 22.95 | 0.15 | 0.66 | 23.01 | 23.01 | 22.83 | 11876 |
| 1726266900 | 22.8 | 0.42 | 1.88 | 22.72 | 22.92 | 22.72 | 19577 |
| 1726180500 | 22.38 | 0.05 | 0.22 | 22.39 | 22.43 | 22.195 | 13804 |
| 1726094100 | 22.33 | 0.68 | 3.14 | 22.22 | 22.4 | 21.915 | 27795 |
| 1726007700 | 21.65 | -0.76 | -3.39 | 22.17 | 22.17 | 21.465 | 18727 |
| 1725921300 | 22.41 | 0.52 | 2.38 | 22.32 | 22.51 | 22.29 | 19727 |
| 1725662100 | 21.89 | -0.38 | -1.71 | 22.45 | 22.45 | 21.75 | 34155 |
| 1725575700 | 22.27 | -0.17 | -0.76 | 22.39 | 22.4199 | 22.18 | 34471 |
| 1725489300 | 22.44 | -0.38 | -1.67 | 22.5 | 22.61 | 22.2739 | 32928 |
| 1725402900 | 22.82 | -0.83 | -3.51 | 23.43 | 23.43 | 22.82 | 26786 |
| 1725057300 | 23.65 | 0.22 | 0.94 | 23.69 | 23.73 | 23.57 | 11403 |
| 1724970900 | 23.43 | 0.26 | 1.12 | 23.29 | 23.535 | 23.29 | 16324 |
| 1724884500 | 23.17 | -0.21 | -0.90 | 23.27 | 23.38 | 23.06 | 9197 |
| 1724798100 | 23.38 | 0.06 | 0.26 | 23.26 | 23.47 | 23.22 | 16880 |
