
Investcorp AI Acquisition Corporation (IVCAW)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741390500 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1741304100 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1741217700 | 0.0157 | -0.000685 | -4.18 | 0.0157 | 0.0157 | 0.0157 | 4774 |
1741131300 | 0.016385 | 0.000685 | 4.36 | 0.0191999 | 0.0191999 | 0.016385 | 2443 |
1741044900 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1740785700 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1740699300 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1740612900 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1740526500 | 0.0157 | 0 | 0.00 | 0.0179 | 0.0224 | 0.0157 | 28893 |
1740440100 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1740180900 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1740094500 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1740008100 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1739921700 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1739576100 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 0 |
1739489700 | 0.0157 | -0.0033 | -17.37 | 0.0171 | 0.0172 | 0.0157 | 15861 |
1739403300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1739316900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1739230500 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 15000 |
1738971300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1738884900 | 0.02 | 0.0003 | 1.52 | 0.0191 | 0.02 | 0.0191 | 21106 |
1738798500 | 0.0197 | 0 | 0.00 | 0.0161 | 0.0197 | 0.0161 | 38 |
1738712100 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
1738625700 | 0.0197 | 0.0036 | 22.36 | 0.0161 | 0.0197 | 0.0152 | 41517 |
1738366500 | 0.0161 | 0.001 | 6.62 | 0.016 | 0.0272 | 0.016 | 21006 |
1738280100 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 8 |
1738193700 | 0.0151 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0151 | 19 |
1738107300 | 0.0151 | -0.002101 | -12.21 | 0.0231 | 0.024899 | 0.0151 | 2215 |
1738020900 | 0.017201 | 0.0009011 | 5.53 | 0.017201 | 0.017201 | 0.017201 | 500 |
1737761700 | 0.0162999 | -0.0006 | -3.55 | 0.0233 | 0.0233 | 0.0162999 | 429 |
1737675300 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
1737588900 | 0.0168999 | -0.0074 | -30.45 | 0.0174 | 0.0174 | 0.015973 | 19750 |
1737502500 | 0.0243 | -0.0007 | -2.80 | 0.0151 | 0.03 | 0.0113 | 94906 |
1737156900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1737070500 | 0.025 | 0 | 0.00 | 0.0204 | 0.025 | 0.015 | 3533 |
1736984100 | 0.025 | -0.005 | -16.67 | 0.021387 | 0.0283 | 0.0191999 | 26703 |
1736897700 | 0.03 | 0 | 0.00 | 0.0225 | 0.03 | 0.0225 | 77174 |
1736811300 | 0.03 | 0.004 | 15.38 | 0.03 | 0.03 | 0.03 | 900 |
1736552100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1736379300 | 0.026 | -0.004 | -13.33 | 0.0268 | 0.03 | 0.025901 | 14371 |
1736292900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.026 | 3262 |
1736206500 | 0.03 | 0.0147 | 96.08 | 0.0191 | 0.03 | 0.0191 | 285202 |
1735947300 | 0.0153 | -0.0047 | -23.50 | 0.0168 | 0.0168 | 0.015 | 5661 |
1735860900 | 0.02 | 0.004 | 25.00 | 0.0191999 | 0.02 | 0.0191999 | 50000 |
1735688100 | 0.016 | -0.004 | -20.00 | 0.0178 | 0.0178 | 0.016 | 3103 |
1735601700 | 0.02 | -0.005 | -20.00 | 0.0231999 | 0.025 | 0.02 | 154959 |
1735342500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735256100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1735077840 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1734996900 | 0.025 | 0.0035001 | 16.28 | 0.029 | 0.03 | 0.025 | 14426 |
1734737700 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 1 |
1734651300 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
1734564900 | 0.0214999 | -0.0094 | -30.42 | 0.0309 | 0.033494 | 0.0158 | 241791 |
1734478500 | 0.0309 | 0 | 0.00 | 0.0309 | 0.0309 | 0.0309 | 2400 |
1734392100 | 0.0309 | -0.0012 | -3.74 | 0.032 | 0.04 | 0.0309 | 10803 |
1734132900 | 0.0320999 | 0.0011999 | 3.88 | 0.0348 | 0.035 | 0.0320999 | 1681 |
1734046500 | 0.0309 | -0.009 | -22.56 | 0.0376 | 0.0376 | 0.0304 | 38625 |
1733960100 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
1733873700 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
1733787300 | 0.0399 | 0.0048 | 13.68 | 0.0353 | 0.0399 | 0.0351 | 8553 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관