Hot Features
프리미엄
iPower Inc (IPW)
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 | -0.0831 | -10.3875 | 0.8 | 0.83 | 0.7 | 46904 | 0.75222478 | CS |
| 4 | -0.1131 | -13.6265060241 | 0.83 | 1.02 | 0.7 | 101020 | 0.87076064 | CS |
| 12 | -0.7231 | -50.2152777778 | 1.44 | 1.46 | 0.5519 | 205565 | 0.87921503 | CS |
| 26 | -0.8631 | -54.6265822785 | 1.58 | 2.36 | 0.5519 | 272050 | 1.39176196 | CS |
| 52 | 0.1373 | 23.6887508627 | 0.5796 | 3.65 | 0.4 | 331771 | 1.79562034 | CS |
| 156 | -0.9531 | -57.0718562874 | 1.67 | 3.65 | 0.35 | 169617 | 1.78140028 | CS |
| 260 | -4.9431 | -87.3339222615 | 5.66 | 10.7299 | 0.35 | 215131 | 3.24483021 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.7169 | 0.0069 | 0.97 | 0.74 | 0.74 | 0.7 | 32400 |
| 1738280100 | 0.71 | -0.018 | -2.47 | 0.72 | 0.728 | 0.71 | 24768 |
| 1738193700 | 0.728 | -0.03 | -3.96 | 0.7203 | 0.74 | 0.71 | 67466 |
| 1738107300 | 0.758 | -0.0179 | -2.31 | 0.79 | 0.79 | 0.7002 | 59583 |
| 1738020900 | 0.7759 | -0.0241 | -3.01 | 0.81 | 0.823 | 0.76 | 67018 |
| 1737761700 | 0.8 | -0.02 | -2.44 | 0.8 | 0.83 | 0.8 | 15686 |
| 1737675300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1737588900 | 0.8199999 | -0.012 | -1.44 | 0.8199999 | 0.848 | 0.8199999 | 16145 |
| 1737502500 | 0.832 | -0.009 | -1.07 | 0.8561 | 0.8701 | 0.8054 | 51530 |
| 1737156900 | 0.841 | -0.007 | -0.83 | 0.85 | 0.8679 | 0.83 | 52417 |
| 1737070500 | 0.848 | 0.015 | 1.80 | 0.85 | 0.867 | 0.8199999 | 90717 |
| 1736984100 | 0.833 | -0.017 | -2.00 | 0.85 | 0.8999 | 0.791 | 170014 |
| 1736897700 | 0.85 | -0.1029 | -10.80 | 0.93 | 1.02 | 0.8112 | 287804 |
| 1736811300 | 0.9529 | 0.0529 | 5.88 | 0.88 | 0.9999 | 0.8525 | 184967 |
| 1736552100 | 0.9 | -0.071 | -7.31 | 0.97 | 0.97 | 0.890001 | 76611 |
| 1736379300 | 0.971 | 0.082 | 9.22 | 0.8898 | 1 | 0.84 | 263946 |
| 1736292900 | 0.889 | -0.001 | -0.11 | 0.919 | 0.92 | 0.852776 | 80925 |
| 1736206500 | 0.89 | 0.0199 | 2.29 | 0.9 | 0.91 | 0.86 | 70648 |
| 1735947300 | 0.8701 | 0.0211 | 2.49 | 0.83 | 0.9 | 0.81 | 137088 |
| 1735860900 | 0.849 | 0.0162 | 1.95 | 0.86 | 0.86 | 0.8 | 139174 |
| 1735688100 | 0.8328 | 0.0338 | 4.23 | 0.79 | 0.86 | 0.7801 | 61011 |
| 1735601700 | 0.799 | -0.0061 | -0.76 | 0.8 | 0.8096 | 0.7629 | 92478 |
| 1735342500 | 0.8051 | -0.036 | -4.28 | 0.845 | 0.845 | 0.7205 | 158977 |
| 1735256100 | 0.8411 | 0.0232 | 2.84 | 0.85 | 0.8502 | 0.8179 | 56607 |
| 1735077840 | 0.8179 | -0.0121 | -1.46 | 0.85 | 0.85 | 0.78 | 21230 |
| 1734996900 | 0.83 | -0.028 | -3.26 | 0.86 | 0.86 | 0.83 | 32222 |
| 1734737700 | 0.858 | -0.0019 | -0.22 | 0.9028 | 0.915 | 0.799 | 101843 |
| 1734651300 | 0.8599 | 0.0578 | 7.21 | 0.8 | 0.8874 | 0.8 | 44526 |
| 1734564900 | 0.8021 | -0.1362 | -14.52 | 0.97 | 0.97 | 0.78 | 135168 |
| 1734478500 | 0.9383 | 0.0001 | 0.01 | 0.9347 | 0.95 | 0.93 | 59628 |
| 1734392100 | 0.9382 | -0.0718 | -7.11 | 1.01 | 1.01 | 0.9 | 82391 |
| 1734132900 | 1.01 | 0.08 | 8.65 | 0.98 | 1.02 | 0.8832 | 214001 |
| 1734046500 | 0.9296 | 0.0185 | 2.03 | 0.91 | 0.96 | 0.91 | 65088 |
| 1733960100 | 0.9111 | -0.0989 | -9.79 | 1.04 | 1.08 | 0.85 | 282544 |
| 1733873700 | 1.01 | 0.08 | 8.23 | 0.99 | 1.1 | 0.84 | 382357 |
| 1733787300 | 0.9332 | 0.1821 | 24.24 | 0.7886 | 1.0118 | 0.747 | 369079 |
| 1733528100 | 0.7511 | -0.0436 | -5.49 | 0.79 | 0.8 | 0.7403 | 120178 |
| 1733441700 | 0.7947 | -0.0153 | -1.89 | 0.8114 | 0.8199999 | 0.78 | 80954 |
| 1733355300 | 0.81 | -0.028 | -3.34 | 0.8483 | 0.85 | 0.751 | 246499 |
| 1733268900 | 0.838 | 0.028 | 3.46 | 0.8023 | 0.8599 | 0.781 | 237085 |
| 1733182500 | 0.81 | -0.01 | -1.22 | 0.81 | 0.879 | 0.801 | 233989 |
| 1732917840 | 0.8199999 | 0.0290999 | 3.68 | 0.8199999 | 0.8202 | 0.798 | 178602 |
| 1732750500 | 0.7909 | 0.1197 | 17.83 | 0.6717999 | 0.8188 | 0.671201 | 502486 |
| 1732664100 | 0.6712 | -0.0079 | -1.16 | 0.6899999 | 0.7097 | 0.65 | 173251 |
| 1732577700 | 0.6791 | -0.0214 | -3.05 | 0.7 | 0.7010999 | 0.6431 | 271840 |
| 1732318500 | 0.7005 | 0.0105001 | 1.52 | 0.71 | 0.72 | 0.68 | 168299 |
| 1732232100 | 0.6899999 | 0.0599999 | 9.52 | 0.62 | 0.73 | 0.61 | 343441 |
| 1732145700 | 0.63 | -0.06 | -8.70 | 0.7 | 0.722 | 0.5518999 | 659790 |
| 1732059300 | 0.6899999 | 0.0799999 | 13.11 | 0.6101 | 0.7181999 | 0.6101 | 291242 |
| 1731972900 | 0.61 | -0.11 | -15.28 | 0.73 | 0.78 | 0.5921 | 568498 |
| 1731713700 | 0.72 | -0.48 | -40.00 | 0.87 | 0.9213 | 0.7125 | 1153225 |
| 1731627300 | 1.2 | -0.13 | -9.77 | 1.3799999 | 1.3799999 | 1.18 | 424877 |
| 1731540900 | 1.33 | 0.05 | 3.91 | 1.23 | 1.36 | 1.23 | 309525 |
| 1731454500 | 1.28 | -0.12 | -8.57 | 1.3899999 | 1.3899999 | 1.25 | 277025 |
| 1731368100 | 1.4 | 0.08 | 6.06 | 1.3 | 1.46 | 1.22 | 716567 |
| 1731108900 | 1.32 | 0 | 0.00 | 1.44 | 1.44 | 1.3 | 164752 |
| 1731022500 | 1.32 | -0.08 | -5.71 | 1.4 | 1.4 | 1.28 | 288622 |
| 1730936100 | 1.4 | -0.01 | -0.71 | 1.42 | 1.4578 | 1.3799999 | 142451 |
| 1730849700 | 1.41 | -0.03 | -2.08 | 1.45 | 1.48 | 1.41 | 121930 |
| 1730763300 | 1.44 | 0.01 | 0.70 | 1.43 | 1.4983 | 1.3899999 | 257011 |
