Hot Features
프리미엄
ioneer Ltd (IONR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 4.49 | 0.04 | 0.90 | 4.58 | 4.74 | 4.4701 | 15248 |
| 1738107300 | 4.45 | -0.16 | -3.47 | 4.64 | 4.7275 | 4.3906 | 23395 |
| 1738020900 | 4.61 | -0.06 | -1.28 | 4.45 | 4.7668 | 4.3594 | 40660 |
| 1737761700 | 4.67 | -0.44 | -8.61 | 4.84 | 4.986 | 4.5599999 | 29191 |
| 1737675300 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1737588900 | 5.11 | -0.33 | -6.07 | 5.4 | 5.4 | 5.04 | 34451 |
| 1737502500 | 5.44 | 0.21 | 4.02 | 5.675 | 5.8099999 | 5.07 | 327281 |
| 1737156900 | 5.23 | 0.94 | 21.91 | 4.33 | 5.4753 | 4.2171 | 530097 |
| 1737070500 | 4.29 | 0.03 | 0.59 | 4.29 | 4.46 | 4.05 | 24981 |
| 1736984100 | 4.265 | 0.15 | 3.77 | 4.0599999 | 4.3 | 4.0599999 | 12535 |
| 1736897700 | 4.11 | -0.02 | -0.48 | 4.14 | 4.2 | 3.98 | 45609 |
| 1736811300 | 4.13 | 0.24 | 6.17 | 3.86 | 4.18 | 3.7099 | 111844 |
| 1736552100 | 3.89 | -0.16 | -3.95 | 4.05 | 4.08 | 3.8601 | 4481 |
| 1736379300 | 4.05 | -0.17 | -4.03 | 4.156 | 4.2699999 | 3.62 | 27644 |
| 1736292900 | 4.22 | 0.01 | 0.24 | 4.391 | 4.391 | 4.22 | 7027 |
| 1736206500 | 4.2101 | -0 | -0.10 | 4.285 | 4.58 | 4.2101 | 16140 |
| 1735947300 | 4.2145 | 0.2 | 4.97 | 4.3686 | 4.3686 | 4.13 | 2131 |
| 1735860900 | 4.015 | 0.02 | 0.63 | 4.0022 | 4.1368 | 3.98 | 13883 |
| 1735688100 | 3.99 | -0.08 | -1.97 | 4.3 | 4.3 | 3.91 | 9495 |
| 1735601700 | 4.07 | -0.24 | -5.46 | 4.1108 | 4.2518 | 3.91 | 35415 |
| 1735342500 | 4.305 | -0.04 | -0.81 | 4.34 | 4.4 | 4.1705 | 13367 |
| 1735256100 | 4.34 | 0.11 | 2.60 | 4.5 | 4.5 | 4.106 | 54447 |
| 1735077840 | 4.23 | 0.27 | 6.82 | 4 | 4.3199 | 4 | 14824 |
| 1734996900 | 3.96 | 0.11 | 2.86 | 3.8728 | 3.97 | 3.8 | 17752 |
| 1734737700 | 3.85 | 0.15 | 4.05 | 4.005 | 4.005 | 3.67 | 24009 |
| 1734651300 | 3.7 | -0.2 | -5.13 | 3.93 | 3.93 | 3.67 | 36555 |
| 1734564900 | 3.9 | 0 | 0.00 | 4.0024 | 4.0199999 | 3.87 | 14906 |
| 1734478500 | 3.9 | -0.15 | -3.70 | 4.03 | 4.221 | 3.9 | 26966 |
| 1734392100 | 4.05 | -0.29 | -6.78 | 4.1 | 4.35 | 4.05 | 16117 |
| 1734132900 | 4.3444 | -0.18 | -3.88 | 4.355 | 4.38 | 4.1993 | 18737 |
| 1734046500 | 4.5199999 | -0.02 | -0.44 | 4.48 | 5 | 4.46 | 41605 |
| 1733960100 | 4.54 | 0.02 | 0.38 | 4.54 | 4.5814 | 4.41 | 8822 |
| 1733873700 | 4.5229 | -0.03 | -0.60 | 4.6623 | 4.6623 | 4.42 | 15625 |
| 1733787300 | 4.55 | -0.06 | -1.30 | 4.5677 | 4.7824 | 4.55 | 21036 |
| 1733528100 | 4.61 | -0.25 | -5.14 | 4.8 | 4.8 | 4.54 | 26512 |
| 1733441700 | 4.86 | -0.1 | -2.02 | 5 | 5.1396 | 4.86 | 11937 |
| 1733355300 | 4.96 | -0.46 | -8.49 | 5.1 | 5.1 | 4.85 | 37283 |
| 1733268900 | 5.42 | -0.32 | -5.62 | 5.5 | 5.6339 | 5.4 | 17511 |
| 1733182500 | 5.7429 | 0.09 | 1.64 | 5.55 | 5.75 | 5.5 | 13619 |
| 1732917840 | 5.65 | 0.1 | 1.80 | 5.625 | 5.65 | 5.4 | 5059 |
| 1732750500 | 5.55 | 0.09 | 1.65 | 5.453008 | 5.73 | 5.45 | 9043 |
| 1732664100 | 5.46 | -0.04 | -0.73 | 5.5 | 5.54 | 5.3301 | 19826 |
| 1732577700 | 5.5 | 0.04 | 0.73 | 5.5599999 | 5.58 | 5.36 | 14486 |
| 1732318500 | 5.46 | -0.19 | -3.36 | 5.4934 | 5.7699999 | 5.4505 | 19481 |
| 1732232100 | 5.65 | 0.03 | 0.53 | 5.62 | 5.9 | 5.4385 | 23453 |
| 1732145700 | 5.62 | 0.16 | 2.93 | 5.53 | 5.8427 | 5.4101 | 13408 |
| 1732059300 | 5.46 | 0.07 | 1.30 | 5.23 | 5.62 | 5.0599999 | 13608 |
| 1731972900 | 5.39 | 0.34 | 6.73 | 5.04 | 5.54 | 5.04 | 19465 |
| 1731713700 | 5.05 | -0.29 | -5.43 | 5.4454 | 5.45 | 5.0199999 | 17945 |
| 1731627300 | 5.34 | -0.27 | -4.81 | 5.85 | 5.85 | 5.285 | 29283 |
| 1731540900 | 5.61 | -0.35 | -5.92 | 5.85 | 5.85 | 5.575 | 23146 |
| 1731454500 | 5.9631999 | 0.25 | 4.43 | 5.62 | 5.9898999 | 5.6 | 15194 |
| 1731368100 | 5.71 | -0.03 | -0.52 | 5.67 | 5.9254 | 5.6001 | 25077 |
| 1731108900 | 5.74 | -0.17 | -2.88 | 6.04 | 6.1033 | 5.7 | 31186 |
| 1731022500 | 5.91 | -0.09 | -1.50 | 5.99 | 6.0199999 | 5.66 | 41350 |
| 1730936100 | 6 | -0.81 | -11.89 | 6.3 | 6.3 | 5.8101 | 59857 |
| 1730849700 | 6.81 | 0.01 | 0.15 | 6.82 | 7.2058 | 6.75 | 13117 |
| 1730763300 | 6.8 | -0.8 | -10.53 | 7.2 | 7.2 | 6.58 | 60180 |
| 1730500500 | 7.6 | -0.16 | -2.06 | 7.685 | 7.84 | 7.55 | 17014 |
| 1730414100 | 7.76 | -0.33 | -4.08 | 7.96 | 8.169 | 7.56 | 28003 |
| 1730327700 | 8.09 | -0.28 | -3.35 | 8.489 | 8.489 | 7.96 | 38013 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
