IPG Photonics Corporation【IPGP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
IPG Photonics Corporation (IPGP)
IPG Photonics Corporation (IPGP) 과거

IPG Photonics Corporation (IPGP)

63.17

-1.43

(-2.21%)

마감 24 2월 6:00AM

63.17

-0.035

(-0.06%)

시간외 거래: 9:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.07	0.110935023772	63.1	65.875	62.66	241460	64.19499464	CS
4	-13.25	-17.3383930908	76.42	76.45	60.72	251145	67.11455234	CS
12	-14.365	-18.527116786	77.535	82.19	60.72	256775	72.53063051	CS
26	-7.13	-10.1422475107	70.3	88.5011	60.72	261025	73.13731289	CS
52	-22.14	-25.9524088618	85.31	92.21	60.72	249922	78.72838241	CS
156	-72.34	-53.3835141318	135.51	141.85	60.72	320110	97.13493193	CS
260	-76.3	-54.7071054707	139.47	262.5511	60.72	322327	128.30376403	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	63.17	-1.43	-2.21	64.7	64.7	62.425	184615
1740094500	64.599999	-0.23	-0.35	65.18	65.45	63.96	162303
1740008100	64.83	0.85	1.33	63.32	65.875	62.765	270535
1739921700	63.98	0.45	0.71	63.24	64.245	62.66	265884
1739576100	63.53	0.65	1.03	63.27	63.62	62.66	271336
1739489700	62.88	-0.09	-0.14	63.86	64.43	61.385	292164
1739403300	62.97	-0.75	-1.18	61.85	63.385	60.72	382513
1739316900	63.72	-3.68	-5.46	69.77	72.19	61.635	724061
1739230500	67.4	-1.51	-2.19	69.51	70.53	67.17	607249
1738971300	68.91	-1.91	-2.70	71.09	71.14	68.195	206780
1738884900	70.82	-0.9	-1.25	72.11	72.23	69.97	184323
1738798500	71.72	0.79	1.11	71.15	71.85	70.77	125897
1738712100	70.93	0.76	1.08	69.89	71.13	69.71	134812
1738625700	70.17	-3.16	-4.31	71.32	71.84	69.22	164879
1738366500	73.33	-0.2	-0.27	73.57	75	72.97	167161
1738280100	73.53	1.49	2.07	73.17	73.87	72.47	171577
1738193700	72.04	0.86	1.21	71.55	72.21	71	127463
1738107300	71.18	0.56	0.79	70.54	71.2	68.73	142041
1738020900	70.62	-3.44	-4.64	72.89	73.27	69.83	232448
1737761700	74.06	-3.74	-4.81	76.42	76.45	73.68	163839
1737675300	77.8	0	0.00	77.8	77.8	77.8	0
1737588900	77.8	0.9	1.17	77.05	78.32	77	153892
1737502500	76.9	2.5	3.36	74.92	77.16	74.45	155980
1737156900	74.4	1.6	2.20	74.19	74.78	73.21	172874
1737070500	72.8	-0.67	-0.91	73.54	74.105	72.73	205402
1736984100	73.47	0.59	0.81	74.47	75.1	72.63	178217
1736897700	72.88	0.57	0.79	72.41	73.45	72.21	158627
1736811300	72.31	0.11	0.15	71.55	72.68	71.105	168621
1736552100	72.2	-1.73	-2.34	72.69	72.69	71.41	136163
1736379300	73.93	-0.88	-1.18	73.98	74.31	72.58	191337
1736292900	74.81	-1.2	-1.58	76.76	76.895	74.16	249573
1736206500	76.01	3.25	4.47	73.16	77.09	72.955	564453
1735947300	72.76	0.09	0.12	72.7	73.0925	71.94	312470
1735860900	72.67	-0.05	-0.07	73.15	74.135	72.15	151653
1735688100	72.72	0.47	0.65	72.67	73.215	71.5615	162362
1735601700	72.25	-1.17	-1.59	72.8	72.925	71.0937	213363
1735342500	73.42	-2.99	-3.91	76.22	76.35	73.06	162153
1735256100	76.41	0.08	0.10	76	76.91	74.91	399916
1735077840	76.33	1.49	1.99	74.64	76.47	74.01	124723
1734996900	74.84	1	1.35	74.16	77.06	74.06	260286
1734737700	73.84	-0.61	-0.82	74.04	76	73.42	1561493
1734651300	74.45	0.44	0.59	74.59	75.35	72.81	345598
1734564900	74.01	-2.33	-3.05	77.03	78.49	73.32	272191
1734478500	76.34	-1.85	-2.37	77.79	78.55	75.96	235188
1734392100	78.19	0.56	0.72	77.22	79.6199	76.44	294535
1734132900	77.63	-0.49	-0.63	78.08	78.08	76.8529	222917
1734046500	78.12	0.39	0.50	77.2	79	77.19	222170
1733960100	77.73	-0.8	-1.02	79.55	79.55	77.07	211902
1733873700	78.53	-2.78	-3.42	81.05	81.15	78.265	229748
1733787300	81.31	4.64	6.05	77.12	82.19	75.07	306515
1733528100	76.67	1.48	1.97	75.74	77.31	75.71	176627
1733441700	75.19	-0.17	-0.23	75.65	76.19	73.75	242524
1733355300	75.36	-2.45	-3.15	77.13	77.915	75.24	179274
1733268900	77.81	-1.9	-2.38	79.26	79.68	77.4	219618
1733182500	79.71	1.67	2.14	77.98	80.33	77.315	219935
1732917840	78.04	0.74	0.96	77.63	78.68	77.035	117990
1732750500	77.3	0.18	0.23	77.3	78.53	75.39	180246
1732664100	77.12	-1.8	-2.28	78.27	78.28	76.84	409958
1732577700	78.92	1.13	1.45	78.82	81.47	78.39	404020

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관