Hot Features
프리미엄
Inogen Inc (INGN)
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 | -0.01 | -0.0937207122774 | 10.67 | 10.89 | 9.92 | 248890 | 10.50296071 | CS |
| 4 | -0.06 | -0.559701492537 | 10.72 | 12.91 | 9.92 | 289752 | 11.39209372 | CS |
| 12 | 1.43 | 15.4929577465 | 9.23 | 12.91 | 8.1 | 220452 | 10.30899545 | CS |
| 26 | -1.84 | -14.72 | 12.5 | 13.3299 | 8.1 | 201745 | 10.38132145 | CS |
| 52 | 2.46 | 30 | 8.2 | 13.3299 | 5.82 | 258905 | 9.04697756 | CS |
| 156 | -20 | -65.2315720809 | 30.66 | 36.3 | 4.13 | 271431 | 12.46925201 | CS |
| 260 | -35.59 | -76.9513513514 | 46.25 | 82.35 | 4.13 | 257786 | 23.82469519 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 10.66 | 0.52 | 5.13 | 10.17 | 10.82 | 9.96 | 411240 |
| 1739403300 | 10.14 | -0.23 | -2.22 | 10.15 | 10.3784 | 9.92 | 194243 |
| 1739316900 | 10.37 | -0.25 | -2.35 | 10.54 | 10.54 | 10.07 | 267408 |
| 1739230500 | 10.62 | 0.01 | 0.09 | 10.59 | 10.815 | 10.41 | 170530 |
| 1738971300 | 10.61 | -0.23 | -2.12 | 10.67 | 10.89 | 10.54 | 201027 |
| 1738884900 | 10.84 | -1.01 | -8.52 | 11.86 | 11.87 | 10.81 | 288588 |
| 1738798500 | 11.85 | -0.11 | -0.92 | 11.95 | 12.165 | 11.66 | 230092 |
| 1738712100 | 11.96 | 0.49 | 4.27 | 11.33 | 12.03 | 11.225 | 250091 |
| 1738625700 | 11.47 | -0.22 | -1.88 | 11.31 | 11.8084 | 11.2301 | 226194 |
| 1738366500 | 11.69 | -0.26 | -2.18 | 11.95 | 11.96 | 11.48 | 357285 |
| 1738280100 | 11.95 | -0.58 | -4.63 | 12.72 | 12.91 | 11.92 | 419639 |
| 1738193700 | 12.53 | 0.71 | 6.01 | 11.69 | 12.63 | 11.62 | 645070 |
| 1738107300 | 11.82 | 0.34 | 2.96 | 11.45 | 11.93 | 11.285 | 296991 |
| 1738020900 | 11.48 | 0.04 | 0.35 | 11.66 | 12.33 | 11.37 | 463277 |
| 1737761700 | 11.44 | 0.61 | 5.63 | 11.09 | 11.97 | 11.09 | 289742 |
| 1737675300 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1737588900 | 10.83 | -0.36 | -3.22 | 11.17 | 11.27 | 10.815 | 128197 |
| 1737502500 | 11.19 | 0.72 | 6.88 | 10.55 | 11.26 | 10.5 | 226694 |
| 1737156900 | 10.47 | -0.05 | -0.48 | 10.72 | 10.87 | 10.28 | 149233 |
| 1737070500 | 10.52 | -0.36 | -3.31 | 10.77 | 10.95 | 10.33 | 204731 |
| 1736984100 | 10.88 | 0.26 | 2.45 | 10.79 | 11.005 | 10.605 | 153324 |
| 1736897700 | 10.62 | 0.29 | 2.81 | 11.44 | 11.62 | 10.525 | 342965 |
| 1736811300 | 10.33 | 0.78 | 8.17 | 9.5 | 10.33 | 9.32 | 214478 |
| 1736552100 | 9.55 | -0.17 | -1.75 | 9.48 | 9.66 | 9.32 | 179016 |
| 1736379300 | 9.72 | 0.35 | 3.74 | 9.3699999 | 9.906 | 9.25 | 248081 |
| 1736292900 | 9.3699999 | -0.14 | -1.47 | 9.5 | 9.64 | 9.28 | 126704 |
| 1736206500 | 9.51 | -0.11 | -1.14 | 9.73 | 9.74 | 9.2899999 | 160599 |
| 1735947300 | 9.6199999 | 0.43 | 4.68 | 9.27 | 9.64 | 9.22 | 168573 |
| 1735860900 | 9.19 | 0.02 | 0.22 | 9.21 | 9.41 | 9 | 167422 |
| 1735688100 | 9.17 | 0.06 | 0.66 | 9.19 | 9.41 | 9.0399999 | 185876 |
| 1735601700 | 9.11 | 0.53 | 6.18 | 8.91 | 9.25 | 8.78 | 377920 |
| 1735342500 | 8.58 | -0.02 | -0.23 | 8.51 | 8.655 | 8.38 | 124673 |
| 1735256100 | 8.6 | 0.17 | 2.02 | 8.39 | 8.63 | 8.39 | 92452 |
| 1735077840 | 8.43 | 0 | 0.00 | 8.45 | 8.48 | 8.31 | 44236 |
| 1734996900 | 8.43 | -0.05 | -0.59 | 8.45 | 8.61 | 8.31 | 123975 |
| 1734737700 | 8.48 | 0.17 | 2.05 | 8.18 | 8.56 | 8.1 | 183204 |
| 1734651300 | 8.31 | -0.19 | -2.24 | 8.59 | 8.785 | 8.25 | 157704 |
| 1734564900 | 8.5 | -0.62 | -6.80 | 9.16 | 9.31 | 8.42 | 195145 |
| 1734478500 | 9.1199999 | 0.17 | 1.90 | 8.91 | 9.13 | 8.8699999 | 148559 |
| 1734392100 | 8.95 | -0.01 | -0.11 | 8.96 | 9.1348 | 8.81 | 227651 |
| 1734132900 | 8.96 | -0.31 | -3.34 | 9.2899999 | 9.48 | 8.77 | 232044 |
| 1734046500 | 9.27 | -0.37 | -3.84 | 9.67 | 9.7 | 9.25 | 108758 |
| 1733960100 | 9.64 | -0.04 | -0.41 | 9.7899999 | 9.85 | 9.6199999 | 106826 |
| 1733873700 | 9.68 | 0.17 | 1.79 | 9.56 | 9.84 | 9.4 | 132092 |
| 1733787300 | 9.51 | 0.01 | 0.11 | 9.55 | 9.76 | 9.45 | 106837 |
| 1733528100 | 9.5 | -0.05 | -0.52 | 9.53 | 9.61 | 9.2 | 162202 |
| 1733441700 | 9.55 | -0.67 | -6.56 | 10.16 | 10.225 | 9.51 | 216781 |
| 1733355300 | 10.22 | 0.28 | 2.82 | 10.03 | 10.28 | 9.95 | 218220 |
| 1733268900 | 9.94 | -0.17 | -1.68 | 10.18 | 10.18 | 9.59 | 178858 |
| 1733182500 | 10.11 | 0.4 | 4.12 | 9.7 | 10.16 | 9.52 | 192878 |
| 1732917840 | 9.71 | 0.08 | 0.83 | 9.73 | 9.76 | 9.5912 | 45051 |
| 1732750500 | 9.63 | 0.03 | 0.31 | 9.72 | 9.93 | 9.5399999 | 123443 |
| 1732664100 | 9.6 | -0.18 | -1.84 | 9.86 | 9.88 | 9.5 | 139785 |
| 1732577700 | 9.78 | 0.4 | 4.26 | 9.44 | 9.84 | 9.35 | 300003 |
| 1732318500 | 9.38 | 0.17 | 1.85 | 9.23 | 9.405 | 8.71 | 409130 |
| 1732232100 | 9.21 | -0.25 | -2.64 | 9.47 | 9.49 | 9.2 | 149700 |
| 1732145700 | 9.46 | -0.03 | -0.32 | 9.43 | 9.52 | 9.26 | 127188 |
| 1732059300 | 9.49 | -0.03 | -0.32 | 9.3699999 | 9.57 | 9.24 | 186380 |
| 1731972900 | 9.52 | -0.53 | -5.27 | 10.14 | 10.22 | 9.52 | 212941 |
| 1731713700 | 10.05 | 0.1 | 1.01 | 10.01 | 10.08 | 9.7 | 171120 |
| 1731627300 | 9.95 | -0.38 | -3.68 | 10.32 | 10.335 | 9.93 | 224499 |
