Hot Features
프리미엄
IPG Photonics Corporation (IPGP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.33 | 4.47159930173 | 74.47 | 77.8 | 72.63 | 178118 | 74.25341899 | CS |
| 4 | 1.8 | 2.36842105263 | 76 | 77.8 | 71.0937 | 223948 | 74.13829092 | CS |
| 12 | -5.9 | -7.04898446834 | 83.7 | 86.575 | 71.0937 | 259190 | 76.62910147 | CS |
| 26 | -10.75 | -12.1400338792 | 88.55 | 90.53 | 61.8569 | 260772 | 74.32138159 | CS |
| 52 | -22.26 | -22.2466520088 | 100.06 | 104.19 | 61.8569 | 267300 | 81.91084042 | CS |
| 156 | -67.2 | -46.3448275862 | 145 | 161.97 | 61.8569 | 324817 | 99.49916994 | CS |
| 260 | -67.69 | -46.525534401 | 145.49 | 262.5511 | 61.8569 | 326188 | 129.15990247 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 77.79 | 2.98 | 3.98 | 75.37 | 78.05 | 74.74 | 218242 |
| 1732232100 | 74.81 | 1.29 | 1.75 | 73.99 | 75.6 | 73.14 | 192958 |
| 1732145700 | 73.52 | 0.78 | 1.07 | 72.35 | 73.57 | 71.37 | 254097 |
| 1732059300 | 72.74 | -0.25 | -0.34 | 72.45 | 73.31 | 71.67 | 150125 |
| 1731972900 | 72.99 | -0.46 | -0.63 | 73.41 | 74.24 | 72.78 | 163147 |
| 1731713700 | 73.45 | -1.61 | -2.14 | 75.09 | 75.23 | 73.35 | 173568 |
| 1731627300 | 75.06 | -1.33 | -1.74 | 76.82 | 77.19 | 74.81 | 504753 |
| 1731540900 | 76.39 | -1.94 | -2.48 | 78.24 | 78.96 | 76.34 | 224090 |
| 1731454500 | 78.33 | -3.6 | -4.39 | 81.31 | 81.405 | 78.27 | 201977 |
| 1731368100 | 81.93 | -1.93 | -2.30 | 84.6 | 84.6 | 81.74 | 134965 |
| 1731108900 | 83.86 | -1.89 | -2.20 | 85.35 | 85.59 | 83.82 | 200815 |
| 1731022500 | 85.75 | 0.15 | 0.18 | 85.74 | 86.575 | 85.2101 | 175659 |
| 1730936100 | 85.6 | 3.97 | 4.86 | 85.84 | 86.42 | 85.19 | 202089 |
| 1730849700 | 81.63 | 1.06 | 1.32 | 80.08 | 81.65 | 79.76 | 183751 |
| 1730763300 | 80.57 | -1.72 | -2.09 | 82.1 | 82.88 | 80.51 | 222386 |
| 1730500500 | 82.29 | 1.33 | 1.64 | 80.77 | 83.6 | 80.77 | 350595 |
| 1730414100 | 80.96 | -2.35 | -2.82 | 83.1 | 83.2 | 80.11 | 386307 |
| 1730327700 | 83.31 | -1.74 | -2.05 | 83.7 | 85.515 | 82.94 | 336249 |
| 1730241300 | 85.05 | 5.78 | 7.29 | 81.65 | 88.5011 | 81.65 | 466248 |
| 1730154900 | 79.27 | 2.45 | 3.19 | 77.06 | 79.45 | 76.88 | 643514 |
| 1729895700 | 76.82 | 0.9 | 1.19 | 76.33 | 77.65 | 76.19 | 299022 |
| 1729809300 | 75.92 | 1.16 | 1.55 | 75.19 | 76.265 | 74.94 | 280392 |
| 1729722900 | 74.76 | 0.13 | 0.17 | 74.55 | 75.3 | 73.675 | 294409 |
