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 | 0.1 | 12.3456790123 | 0.81 | 1.1 | 0.7403 | 237961 | 0.92449088 | CS |
| 4 | -0.415 | -31.320754717 | 1.325 | 1.33 | 0.5519 | 344409 | 0.78188317 | CS |
| 12 | -0.63 | -40.9090909091 | 1.54 | 2.36 | 0.5519 | 407003 | 1.43754426 | CS |
| 26 | -1.64 | -64.3137254902 | 2.55 | 3.65 | 0.5519 | 330769 | 1.65012166 | CS |
| 52 | 0.4056 | 80.412371134 | 0.5044 | 3.65 | 0.4 | 315523 | 1.82521484 | CS |
| 156 | -2.29 | -71.5625 | 3.2 | 3.65 | 0.35 | 167874 | 1.81507624 | CS |
| 260 | -4.75 | -83.9222614841 | 5.66 | 10.7299 | 0.35 | 218515 | 3.29016336 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 1.43 | 0.04 | 2.88 | 1.4 | 1.46 | 1.3877 | 207074 |
| 1730414100 | 1.3899999 | -0.11 | -7.33 | 1.5 | 1.5 | 1.3799999 | 232725 |
| 1730327700 | 1.5 | -0.01 | -0.66 | 1.53 | 1.53 | 1.4804 | 54247 |
| 1730241300 | 1.51 | -0.01 | -0.66 | 1.47 | 1.54 | 1.46 | 211610 |
| 1730154900 | 1.52 | 0.04 | 2.70 | 1.5 | 1.6194 | 1.5 | 348342 |
| 1729895700 | 1.48 | -0.02 | -1.33 | 1.47 | 1.54 | 1.4501 | 175217 |
| 1729809300 | 1.5 | 0 | 0.00 | 1.52 | 1.52 | 1.46 | 120264 |
| 1729722900 | 1.5 | -0.02 | -1.32 | 1.5 | 1.54 | 1.43 | 267898 |
| 1729636500 | 1.52 | -0.02 | -1.30 | 1.52 | 1.56 | 1.51 | 156250 |
| 1729550100 | 1.54 | -0.02 | -1.28 | 1.56 | 1.62 | 1.5 | 305843 |
| 1729290900 | 1.56 | -0.17 | -9.83 | 1.73 | 1.75 | 1.52 | 765221 |
| 1729204500 | 1.73 | -0.09 | -4.95 | 1.81 | 1.86 | 1.7 | 324991 |
| 1729118100 | 1.82 | -0.06 | -3.19 | 1.86 | 1.91 | 1.8 | 308003 |
| 1729031700 | 1.88 | -0.14 | -6.93 | 2 | 2 | 1.82 | 446458 |
| 1728945300 | 2.02 | 0.43 | 27.04 | 1.66 | 2.05 | 1.65 | 1468516 |
| 1728686100 | 1.59 | 0.07 | 4.61 | 1.56 | 1.6299999 | 1.53 | 299890 |
| 1728599700 | 1.52 | -0.09 | -5.59 | 1.62 | 1.62 | 1.48 | 280941 |
| 1728513300 | 1.61 | -0.03 | -1.83 | 1.65 | 1.65 | 1.55 | 439866 |
| 1728426900 | 1.6399999 | 0 | 0.31 | 1.6399999 | 1.69 | 1.56 | 350113 |
| 1728340500 | 1.635 | -0.05 | -2.68 | 1.8 | 1.8 | 1.6299999 | 608193 |
| 1728081300 | 1.68 | -0.4 | -19.23 | 2.08 | 2.17 | 1.65 | 1323824 |
| 1727994900 | 2.08 | -0.07 | -3.26 | 2.15 | 2.29 | 2.0202 | 533909 |
| 1727908500 | 2.15 | 0.09 | 4.37 | 1.99 | 2.36 | 1.98 | 982295 |
| 1727822100 | 2.06 | 0.25 | 13.81 | 1.81 | 2.18 | 1.81 | 1185270 |
| 1727735700 | 1.81 | -0.03 | -1.63 | 1.83 | 1.83 | 1.68 | 630747 |
| 1727476500 | 1.84 | 0.2 | 12.20 | 1.71 | 2 | 1.61 | 897369 |
| 1727390100 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.66 | 1.6 | 223314 |
| 1727303700 | 1.66 | 0.25 | 17.73 | 1.52 | 1.7301 | 1.44 | 562851 |
| 1727217300 | 1.41 | -0.08 | -5.37 | 1.49 | 1.547 | 1.3899999 | 251278 |
| 1727130900 | 1.49 | 0.21 | 16.41 | 1.41 | 1.68 | 1.36 | 821703 |
| 1726871700 | 1.28 | -0.34 | -20.99 | 1.15 | 1.5499 | 1.15 | 492645 |
| 1726785300 | 1.62 | 0.17 | 11.72 | 1.54 | 1.65 | 1.48 | 517094 |
| 1726698900 | 1.45 | -0.28 | -16.18 | 1.75 | 2.0599 | 1.26 | 1504074 |
| 1726612500 | 1.73 | 0.11 | 6.79 | 1.67 | 1.88 | 1.6 | 582729 |
| 1726526100 | 1.62 | 0.18 | 12.50 | 1.48 | 1.73 | 1.3899999 | 528081 |
| 1726266900 | 1.44 | 0.15 | 11.63 | 1.26 | 1.5 | 1.26 | 112880 |
| 1726180500 | 1.29 | -0.02 | -1.53 | 1.28 | 1.3799999 | 1.26 | 82992 |
