Hot Features
프리미엄
Intapp Inc (INTA)
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 | -1.145 | -1.89491104675 | 60.425 | 61.295 | 56.02 | 568025 | 59.13582054 | CS |
| 4 | -17.32 | -22.6109660574 | 76.6 | 77.74 | 56.02 | 633192 | 65.03546902 | CS |
| 12 | -3.9 | -6.17283950617 | 63.18 | 77.74 | 56.02 | 710903 | 67.50860811 | CS |
| 26 | 14.28 | 31.7333333333 | 45 | 77.74 | 43.82 | 665505 | 60.90718113 | CS |
| 52 | 25.59 | 75.9572573464 | 33.69 | 77.74 | 30.36 | 655387 | 48.72797836 | CS |
| 156 | 36.13 | 156.069114471 | 23.15 | 77.74 | 13.52 | 424268 | 42.60000619 | CS |
| 260 | 43.74 | 281.467181467 | 15.54 | 77.74 | 13.52 | 319798 | 41.0345137 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 59.28 | 1.08 | 1.86 | 59.41 | 60.1 | 58.77 | 470500 |
| 1741905300 | 58.2 | -2.85 | -4.67 | 60.6 | 60.62 | 57.8801 | 330125 |
| 1741818900 | 61.05 | 2.05 | 3.47 | 60.57 | 61.19 | 59.19 | 490498 |
| 1741732500 | 59 | 1.79 | 3.13 | 57.45 | 60.27 | 57.235 | 783907 |
| 1741646100 | 57.21 | -3.9 | -6.38 | 59.2 | 59.73 | 56.02 | 770913 |
| 1741390500 | 61.11 | 0.07 | 0.11 | 60.53 | 61.295 | 58.01 | 512507 |
| 1741304100 | 61.04 | -4.16 | -6.38 | 63.93 | 65.099999 | 60.835 | 489820 |
| 1741217700 | 65.2 | 1.96 | 3.10 | 64 | 65.349999 | 62.06 | 557101 |
| 1741131300 | 63.24 | -0.19 | -0.30 | 62.06 | 64.68 | 60.63 | 687698 |
| 1741044900 | 63.43 | -2.53 | -3.84 | 66.39 | 67.0055 | 62.87 | 599537 |
| 1740785700 | 65.959999 | 1.38 | 2.14 | 63.46 | 66.08 | 62.98 | 547324 |
| 1740699300 | 64.58 | -1.52 | -2.30 | 67.08 | 67.7599 | 64.23 | 458758 |
| 1740612900 | 66.099999 | 0.8 | 1.23 | 65.489999 | 66.852599 | 65.4 | 454303 |
| 1740526500 | 65.3 | -0.6 | -0.91 | 65.319999 | 65.97 | 63.77 | 734022 |
| 1740440100 | 65.9 | -0.21 | -0.32 | 65.76 | 66.72 | 61.8 | 731519 |
| 1740180900 | 66.11 | -3.25 | -4.69 | 69.35 | 69.81 | 65.56 | 1297240 |
| 1740094500 | 69.36 | -3.48 | -4.78 | 72.39 | 72.7235 | 67.09 | 904695 |
| 1740008100 | 72.84 | -0.11 | -0.14 | 72.52 | 74 | 71.99 | 550288 |
| 1739921700 | 72.945 | 0.61 | 0.85 | 72.5 | 73.81 | 70.844 | 645917 |
| 1739576100 | 72.33 | -1.77 | -2.39 | 74.85 | 77.74 | 71.76 | 647039 |
| 1739489700 | 74.1 | 2.9 | 4.07 | 71.3 | 74.28 | 70.97 | 558029 |
| 1739403300 | 71.2 | 1.22 | 1.74 | 69.02 | 71.83 | 69.02 | 555365 |
| 1739316900 | 69.98 | -1.07 | -1.51 | 70.4 | 71.08 | 68.86 | 605668 |
| 1739230500 | 71.05 | -0.6 | -0.84 | 72.34 | 72.375 | 70.1 | 592634 |
| 1738971300 | 71.65 | 0.58 | 0.82 | 71.42 | 73.67 | 71.01 | 674463 |
| 1738884900 | 71.07 | -1.55 | -2.13 | 71.75 | 72.89 | 69.78 | 1219564 |
| 1738798500 | 72.62 | -0.89 | -1.21 | 65 | 73.12 | 60 | 3084062 |
| 1738712100 | 73.51 | 2.99 | 4.24 | 72.14 | 75.9 | 72.13 | 1339945 |
| 1738625700 | 70.52 | -0.77 | -1.08 | 69.18 | 71.15 | 67.54 | 770297 |
| 1738366500 | 71.29 | -1.26 | -1.74 | 73 | 73.61 | 70.87 | 749881 |
| 1738280100 | 72.55 | 0.9 | 1.26 | 72.01 | 73.86 | 71.555 | 525430 |
| 1738193700 | 71.65 | -0.85 | -1.17 | 72.5 | 72.5 | 71.0175 | 569388 |
| 1738107300 | 72.5 | 4.88 | 7.22 | 68.31 | 72.91 | 67.79 | 731519 |
| 1738020900 | 67.62 | -1.58 | -2.28 | 67.49 | 69.4744 | 65.81 | 808841 |
| 1737761700 | 69.2 | -0.48 | -0.69 | 71.62 | 72.82 | 69.18 | 505034 |
| 1737675300 | 69.68 | 0 | 0.00 | 69.68 | 69.68 | 69.68 | 0 |
| 1737588900 | 69.68 | -0.5 | -0.71 | 70.25 | 71.93 | 69.2101 | 507283 |
| 1737502500 | 70.18 | 2.7 | 4.00 | 69.46 | 70.302 | 67.79 | 472816 |
| 1737156900 | 67.48 | 1.1 | 1.66 | 67.49 | 67.92 | 66.39 | 523899 |
| 1737070500 | 66.379999 | -0.6 | -0.90 | 65.569999 | 67.06 | 65.31 | 562133 |
| 1736984100 | 66.98 | 1.2 | 1.82 | 68.07 | 68.62 | 65.6225 | 827782 |
| 1736897700 | 65.78 | 0.29 | 0.44 | 66.75 | 67.9286 | 65.397499 | 663711 |
| 1736811300 | 65.489999 | -1.56 | -2.33 | 67.019999 | 67.7 | 63.7744 | 639887 |
| 1736552100 | 67.05 | 3.71 | 5.86 | 64.849999 | 68.53 | 64.2 | 1065385 |
| 1736379300 | 63.34 | 1.24 | 2.00 | 61.66 | 63.3668 | 60.922 | 871061 |
| 1736292900 | 62.1 | -0.54 | -0.86 | 62.84 | 63.44 | 61.43 | 332536 |
| 1736206500 | 62.64 | -1.03 | -1.62 | 63.84 | 63.84 | 61.1303 | 517566 |
| 1735947300 | 63.67 | -0.96 | -1.49 | 63.92 | 65.37 | 63.195 | 432593 |
| 1735860900 | 64.629999 | 0.54 | 0.84 | 64.48 | 64.72 | 63.29 | 340164 |
| 1735688100 | 64.09 | -0.93 | -1.43 | 65.23 | 65.44 | 63.604 | 416230 |
| 1735601700 | 65.019999 | -0.83 | -1.26 | 64.7 | 65.995 | 63.832 | 671776 |
| 1735342500 | 65.849999 | -2.15 | -3.16 | 67.56 | 67.91 | 64.9 | 340335 |
| 1735256100 | 68 | 1.94 | 2.94 | 66.019999 | 68.06 | 65.53 | 345526 |
| 1735077840 | 66.06 | 1.17 | 1.80 | 65.5 | 67.03 | 65.16 | 297284 |
| 1734996900 | 64.89 | -0.3 | -0.46 | 64.89 | 65.39 | 64.099999 | 434348 |
| 1734737700 | 65.19 | 0.58 | 0.90 | 63.11 | 66.47 | 63.11 | 3167047 |
| 1734651300 | 64.61 | 0.18 | 0.28 | 65.44 | 65.44 | 63.6528 | 728969 |
| 1734564900 | 64.43 | -1.37 | -2.08 | 66.23 | 67.95 | 63.61 | 856833 |
| 1734478500 | 65.8 | -2.56 | -3.74 | 67.68 | 68.1101 | 64.43 | 899115 |
| 1734392100 | 68.36 | -0.27 | -0.39 | 69.75 | 69.785 | 68.33 | 789427 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
