Hot Features
프리미엄
iRadimed Corporation (IRMD)
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 | 3.1 | 5.62511340954 | 55.11 | 58.31 | 54.22 | 31794 | 56.00323368 | CS |
| 4 | 1.98 | 3.52125200071 | 56.23 | 58.31 | 51.58 | 45670 | 54.29306709 | CS |
| 12 | 7.44 | 14.6543234193 | 50.77 | 58.31 | 46.86 | 38876 | 53.47425226 | CS |
| 26 | 14.22 | 32.3255285292 | 43.99 | 58.31 | 42.34 | 44107 | 49.30768737 | CS |
| 52 | 13.51 | 30.2237136465 | 44.7 | 58.31 | 40.18 | 47710 | 46.13212942 | CS |
| 156 | 11.31 | 24.1151385928 | 46.9 | 58.31 | 26 | 45108 | 42.66439905 | CS |
| 260 | 33.69 | 137.398042414 | 24.52 | 58.31 | 14.415 | 42602 | 37.47753472 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 58.21 | 1.5 | 2.65 | 56.24 | 58.41 | 56 | 64924 |
| 1736292900 | 56.71 | 0.22 | 0.39 | 56.26 | 56.99 | 55.35 | 47095 |
| 1736206500 | 56.49 | 0.97 | 1.75 | 56.1 | 57 | 55.7 | 24239 |
| 1735947300 | 55.52 | 0.58 | 1.06 | 54.92 | 55.77 | 54.5 | 29222 |
| 1735860900 | 54.94 | -0.06 | -0.11 | 55.11 | 55.38 | 54.22 | 28512 |
| 1735688100 | 55 | -0.09 | -0.16 | 55.4 | 55.93 | 54.6 | 21902 |
| 1735601700 | 55.09 | 0.42 | 0.77 | 54.54 | 55.37 | 53.37 | 28235 |
| 1735342500 | 54.67 | -0.35 | -0.64 | 54.92 | 55.23 | 53.26 | 41734 |
| 1735256100 | 55.02 | 0.83 | 1.53 | 54.09 | 55.305 | 53.58 | 20683 |
| 1735077840 | 54.19 | 0.12 | 0.22 | 54.26 | 54.46 | 53.84 | 10785 |
| 1734996900 | 54.07 | -0.58 | -1.06 | 54.55 | 54.715 | 53.86 | 28466 |
| 1734737700 | 54.65 | 1.3 | 2.44 | 53.26 | 55.145 | 52.9001 | 90292 |
| 1734651300 | 53.35 | 1.02 | 1.95 | 52.57 | 53.6795 | 51.58 | 56725 |
| 1734564900 | 52.33 | -0.67 | -1.26 | 52.95 | 54.925 | 51.87 | 58280 |
| 1734478500 | 53 | -0.18 | -0.34 | 52.72 | 53.67 | 51.75 | 84070 |
| 1734392100 | 53.18 | 0.55 | 1.05 | 52.8 | 54.1508 | 52.63 | 33138 |
| 1734132900 | 52.63 | -1.8 | -3.31 | 54.11 | 54.215 | 52.29 | 72108 |
| 1734046500 | 54.43 | -0.76 | -1.38 | 54.8 | 55.03 | 53.58 | 34303 |
| 1733960100 | 55.19 | -0.11 | -0.20 | 56.04 | 56.41 | 55.11 | 133053 |
| 1733873700 | 55.3 | 0.59 | 1.08 | 55.11 | 56.5 | 53.97 | 40129 |
| 1733787300 | 54.71 | 0.53 | 0.98 | 54.5 | 55.7899 | 54.1257 | 32020 |
| 1733528100 | 54.18 | -0.3 | -0.55 | 54.56 | 54.775 | 53.84 | 26628 |
| 1733441700 | 54.48 | -0.24 | -0.44 | 54.52 | 55.86 | 54.18 | 33270 |
| 1733355300 | 54.72 | 1.08 | 2.01 | 53.68 | 55.18 | 53.1301 | 41366 |
| 1733268900 | 53.64 | -0.2 | -0.36 | 53.45 | 53.99 | 53.11 | 18426 |
| 1733182500 | 53.835 | -0.1 | -0.18 | 54.33 | 54.5 | 53.36 | 29205 |
| 1732917840 | 53.93 | 0.35 | 0.65 | 54.16 | 54.16 | 53.52 | 11592 |
| 1732750500 | 53.58 | 0.83 | 1.57 | 52.87 | 53.79 | 52.65 | 26413 |
| 1732664100 | 52.75 | -0.64 | -1.20 | 53.11 | 53.33 | 51.98 | 32282 |
| 1732577700 | 53.39 | 0.16 | 0.30 | 53.63 | 54.27 | 53 | 65737 |
| 1732318500 | 53.23 | 0 | 0.00 | 53.4 | 53.81 | 52.37 | 42801 |
| 1732232100 | 53.23 | 1.15 | 2.21 | 52.35 | 54.81 | 52.07 | 41606 |
| 1732145700 | 52.08 | 0.83 | 1.62 | 51.17 | 52.18 | 51.01 | 51254 |
| 1732059300 | 51.25 | 0.2 | 0.39 | 50.57 | 51.66 | 50.41 | 51450 |
| 1731972900 | 51.05 | -0.94 | -1.81 | 52.18 | 52.5 | 50.87 | 65670 |
| 1731713700 | 51.99 | -2.07 | -3.83 | 54.3 | 54.3 | 51.87 | 54608 |
| 1731627300 | 54.06 | -1.39 | -2.51 | 55.86 | 56.35 | 54.01 | 29332 |
| 1731540900 | 55.45 | -1.5 | -2.63 | 57.24 | 57.82 | 55.45 | 56169 |
| 1731454500 | 56.95 | -0.4 | -0.70 | 57.35 | 57.83 | 56.315 | 30380 |
| 1731368100 | 57.35 | 0.88 | 1.56 | 57.03 | 57.95 | 56.1701 | 29756 |
| 1731108900 | 56.47 | 0.65 | 1.16 | 56.23 | 56.73 | 55.4 | 20497 |
| 1731022500 | 55.82 | -0.38 | -0.68 | 55.9 | 56.68 | 55.415 | 35444 |
| 1730936100 | 56.2 | 3.46 | 6.56 | 54.19 | 57.12 | 54.19 | 78364 |
| 1730849700 | 52.74 | 3.38 | 6.85 | 49.26 | 53 | 49.26 | 62737 |
| 1730763300 | 49.36 | 1.06 | 2.19 | 48.29 | 49.95 | 48.25 | 38994 |
| 1730500500 | 48.3 | -0.97 | -1.97 | 49 | 50.1286 | 48.23 | 32944 |
| 1730414100 | 49.27 | -3.67 | -6.93 | 53.99 | 53.99 | 46.86 | 62100 |
| 1730327700 | 52.94 | 0.39 | 0.74 | 52.16 | 53.455 | 52.16 | 28288 |
| 1730241300 | 52.55 | 0.52 | 1.00 | 51.75 | 52.94 | 51.47 | 26358 |
| 1730154900 | 52.03 | 1.64 | 3.25 | 50.69 | 52.25 | 50.29 | 35523 |
| 1729895700 | 50.39 | -0.12 | -0.24 | 50.57 | 50.91 | 50.2 | 20108 |
| 1729809300 | 50.51 | 0.02 | 0.04 | 50.5 | 51.1118 | 50.31 | 20299 |
| 1729722900 | 50.49 | -0.46 | -0.90 | 50.66 | 50.745 | 50.2 | 24989 |
| 1729636500 | 50.95 | -0.27 | -0.53 | 50.93 | 51.04 | 50.38 | 15502 |
| 1729550100 | 51.22 | -0.59 | -1.14 | 51.68 | 52.45 | 51.15 | 24014 |
| 1729290900 | 51.81 | 0.27 | 0.52 | 51.55 | 52 | 51.36 | 21884 |
| 1729204500 | 51.54 | -0.01 | -0.02 | 51.55 | 52 | 51.1 | 23593 |
| 1729118100 | 51.55 | 1.2 | 2.38 | 50.77 | 51.86 | 50.28 | 30098 |
| 1729031700 | 50.35 | -0.02 | -0.04 | 50.37 | 51.07 | 49.93 | 25048 |
| 1728945300 | 50.37 | -0.04 | -0.08 | 50.19 | 50.4665 | 49.81 | 37035 |
| 1728686100 | 50.41 | 1.32 | 2.69 | 49.17 | 50.85 | 49 | 44529 |
| 1728599700 | 49.09 | -0.3 | -0.61 | 48.89 | 49.64 | 48.5 | 30537 |
| 1728513300 | 49.39 | 0.09 | 0.18 | 49.13 | 50.19 | 49.08 | 22143 |
