Hot Features
프리미엄
Imperial Petroleum Inc (IMPP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -7.78816199377 | 3.21 | 3.47 | 2.92 | 311852 | 3.27362795 | CS |
| 4 | 0.2 | 7.24637681159 | 2.76 | 3.47 | 2.74 | 260407 | 3.14938581 | CS |
| 12 | -0.7 | -19.1256830601 | 3.66 | 3.8 | 2.7203 | 227322 | 3.1904526 | CS |
| 26 | -0.95 | -24.2966751918 | 3.91 | 4.55 | 2.7203 | 240848 | 3.67450719 | CS |
| 52 | -0.06 | -1.98675496689 | 3.02 | 4.59 | 2.7203 | 361986 | 3.56167983 | CS |
| 156 | -25.69 | -89.6684118674 | 28.65 | 145.5 | 1.18 | 9820802 | 18.80452153 | CS |
| 260 | -3.04 | -50.6666666667 | 6 | 145.5 | 1.18 | 9460586 | 18.81452825 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.97 | -0.11 | -3.57 | 3.1 | 3.12 | 2.965 | 680788 |
| 1737070500 | 3.08 | -0.27 | -8.06 | 3.35 | 3.35 | 3.0301 | 405274 |
| 1736984100 | 3.35 | 0.01 | 0.30 | 3.35 | 3.4 | 3.29 | 312361 |
| 1736897700 | 3.34 | -0.03 | -0.89 | 3.37 | 3.47 | 3.3 | 187807 |
| 1736811300 | 3.37 | 0.07 | 2.12 | 3.27 | 3.47 | 3.2523 | 355843 |
| 1736552100 | 3.3 | 0.1 | 3.12 | 3.2299 | 3.36 | 3.15 | 291613 |
| 1736379300 | 3.2 | -0.18 | -5.33 | 3.2669 | 3.33 | 3.11 | 213547 |
| 1736292900 | 3.38 | 0.23 | 7.30 | 3.15 | 3.38 | 3.08 | 248515 |
| 1736206500 | 3.15 | -0.11 | -3.37 | 3.3 | 3.3 | 3.1 | 218495 |
| 1735947300 | 3.2599999 | -0.05 | -1.51 | 3.2799999 | 3.32 | 3.19 | 250985 |
| 1735860900 | 3.31 | 0.3 | 9.97 | 3.02 | 3.3199 | 3.02 | 292574 |
| 1735688100 | 3.0099999 | -0.06 | -1.95 | 3.04 | 3.06 | 2.95 | 229634 |
| 1735601700 | 3.07 | 0.17 | 5.86 | 2.87 | 3.16 | 2.87 | 432662 |
| 1735342500 | 2.9 | 0.05 | 1.75 | 2.8448 | 2.91 | 2.835 | 140867 |
| 1735256100 | 2.85 | 0.01 | 0.35 | 2.84 | 2.89 | 2.8 | 196867 |
| 1735077840 | 2.84 | -0.04 | -1.39 | 2.9 | 2.9 | 2.83 | 235368 |
| 1734996900 | 2.88 | 0.04 | 1.41 | 2.84 | 2.9 | 2.7799999 | 156189 |
| 1734737700 | 2.84 | 0.08 | 2.90 | 2.755 | 2.855 | 2.74 | 200724 |
| 1734651300 | 2.7599999 | -0.02 | -0.72 | 2.8071 | 2.8071 | 2.7203 | 232493 |
| 1734564900 | 2.7799999 | -0.1 | -3.47 | 2.84 | 2.92 | 2.77 | 240200 |
| 1734478500 | 2.88 | 0.01 | 0.35 | 2.87 | 2.89 | 2.82 | 258064 |
| 1734392100 | 2.87 | -0.09 | -3.04 | 2.9654 | 3.015 | 2.865 | 305916 |
| 1734132900 | 2.96 | 0.05 | 1.72 | 2.8984 | 2.97 | 2.89 | 114097 |
| 1734046500 | 2.91 | 0.03 | 1.04 | 2.87 | 2.945 | 2.865 | 118180 |
| 1733960100 | 2.88 | -0.02 | -0.69 | 2.892 | 2.92 | 2.85 | 260134 |
| 1733873700 | 2.9 | 0 | 0.00 | 2.89 | 2.9699 | 2.86 | 162030 |
| 1733787300 | 2.9 | 0.01 | 0.35 | 2.83 | 2.99 | 2.8 | 253973 |
| 1733528100 | 2.89 | -0.07 | -2.36 | 2.93 | 2.9618 | 2.87 | 233956 |
| 1733441700 | 2.96 | -0.01 | -0.34 | 3 | 3 | 2.9049999 | 313359 |
| 1733355300 | 2.97 | -0.02 | -0.67 | 2.99 | 3.07 | 2.945 | 376242 |
| 1733268900 | 2.99 | -0.04 | -1.32 | 3.06 | 3.13 | 2.98 | 278031 |
| 1733182500 | 3.0299999 | -0.15 | -4.72 | 3.18 | 3.2599999 | 2.94 | 836120 |
| 1732917840 | 3.18 | -0.02 | -0.63 | 3.18 | 3.25 | 3.17 | 247767 |
| 1732750500 | 3.2 | -0.03 | -0.78 | 3.22 | 3.2692 | 3.165 | 222038 |
| 1732664100 | 3.225 | -0.07 | -1.98 | 3.33 | 3.3545 | 3.17 | 178816 |
| 1732577700 | 3.29 | -0.08 | -2.37 | 3.37 | 3.4 | 3.25 | 240310 |
| 1732318500 | 3.37 | -0.03 | -0.88 | 3.38 | 3.4 | 3.36 | 153389 |
| 1732232100 | 3.4 | -0.05 | -1.45 | 3.44 | 3.47 | 3.39 | 106282 |
| 1732145700 | 3.45 | -0.01 | -0.29 | 3.39 | 3.47 | 3.38 | 260412 |
| 1732059300 | 3.46 | -0.01 | -0.29 | 3.47 | 3.5 | 3.29 | 445233 |
| 1731972900 | 3.47 | -0.01 | -0.29 | 3.49 | 3.5 | 3.45 | 116490 |
| 1731713700 | 3.48 | -0.03 | -0.85 | 3.5116 | 3.55 | 3.4637 | 208111 |
| 1731627300 | 3.51 | 0.03 | 0.86 | 3.51 | 3.56 | 3.47 | 101250 |
| 1731540900 | 3.48 | -0.01 | -0.29 | 3.485 | 3.52 | 3.42 | 171684 |
| 1731454500 | 3.49 | -0.06 | -1.69 | 3.52 | 3.57 | 3.46 | 148332 |
| 1731368100 | 3.55 | -0.04 | -1.11 | 3.57 | 3.61 | 3.5394 | 156085 |
| 1731108900 | 3.59 | -0.07 | -1.91 | 3.64 | 3.67 | 3.556 | 144662 |
| 1731022500 | 3.66 | 0 | 0.00 | 3.68 | 3.79 | 3.64 | 101427 |
| 1730936100 | 3.66 | 0.06 | 1.67 | 3.662 | 3.75 | 3.61 | 140296 |
| 1730849700 | 3.6 | -0.01 | -0.28 | 3.6 | 3.66 | 3.6 | 86017 |
| 1730763300 | 3.61 | -0.03 | -0.82 | 3.62 | 3.66 | 3.61 | 117248 |
| 1730500500 | 3.64 | -0.03 | -0.82 | 3.72 | 3.72 | 3.62 | 146384 |
| 1730414100 | 3.67 | -0.03 | -0.81 | 3.7 | 3.7 | 3.62 | 133133 |
| 1730327700 | 3.7 | -0.01 | -0.27 | 3.7 | 3.72 | 3.67 | 118597 |
| 1730241300 | 3.71 | 0.05 | 1.37 | 3.64 | 3.71 | 3.6 | 126386 |
| 1730154900 | 3.66 | -0.03 | -0.81 | 3.67 | 3.71 | 3.65 | 171493 |
| 1729895700 | 3.69 | 0.01 | 0.27 | 3.66 | 3.8 | 3.66 | 150485 |
| 1729809300 | 3.68 | -0.02 | -0.54 | 3.69 | 3.72 | 3.665 | 103802 |
| 1729722900 | 3.7 | -0.05 | -1.33 | 3.77 | 3.77 | 3.68 | 195024 |
| 1729636500 | 3.75 | -0.02 | -0.53 | 3.76 | 3.7799 | 3.71 | 142180 |
| 1729550100 | 3.77 | 0.01 | 0.27 | 3.76 | 3.83 | 3.7 | 223556 |
