Hot Features
프리미엄
Intuitive Machines Inc (LUNRW)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 8.09 | -1.97 | -19.58 | 9.64 | 9.71 | 8 | 1109762 |
| 1738712100 | 10.06 | -0.2 | -1.94 | 10.14 | 10.74 | 9.5 | 1421586 |
| 1738625700 | 10.259 | -0.11 | -1.07 | 9.42 | 10.76 | 8.2899999 | 481852 |
| 1738366500 | 10.37 | -0.58 | -5.30 | 11.23 | 12.5 | 10.35 | 762132 |
| 1738280100 | 10.95 | 1.4 | 14.66 | 9.72 | 11.54 | 9.72 | 951040 |
| 1738193700 | 9.55 | -0.61 | -6.00 | 10.29 | 10.98 | 9.02 | 1155017 |
| 1738107300 | 10.16 | 0.37 | 3.78 | 10.9598 | 11.45 | 8.72 | 705806 |
| 1738020900 | 9.7899999 | -1.74 | -15.09 | 10.32 | 11.65 | 9.46 | 717312 |
| 1737761700 | 11.5301 | 0.52 | 4.72 | 11.79 | 13.4062 | 11.31 | 1448316 |
| 1737675300 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1737588900 | 11.01 | -0.43 | -3.76 | 10.51 | 11.9583 | 10.51 | 330580 |
| 1737502500 | 11.44 | 3.58 | 45.55 | 8.77 | 11.5 | 8.53 | 1880739 |
| 1737156900 | 7.86 | -0.44 | -5.30 | 8.27 | 8.84 | 7.84 | 540199 |
| 1737070500 | 8.3 | 0.01 | 0.12 | 8.3 | 8.66 | 7.925 | 252476 |
| 1736984100 | 8.2899999 | 1.28 | 18.26 | 7.55 | 8.2998999 | 7.3 | 581522 |
| 1736897700 | 7.01 | 0.03 | 0.50 | 7.7799 | 7.79 | 6.97 | 262778 |
| 1736811300 | 6.9752 | -0.42 | -5.74 | 7.29 | 7.29 | 6.5 | 447033 |
| 1736552100 | 7.4 | -0.6 | -7.50 | 8 | 8.08 | 7.27 | 322819 |
| 1736379300 | 8 | -0.8 | -9.09 | 8.3 | 8.55 | 7.5 | 538283 |
| 1736292900 | 8.8001 | -1.54 | -14.89 | 10.46 | 10.8 | 8.68 | 1037771 |
| 1736206500 | 10.34 | -0.28 | -2.64 | 10.7 | 10.95 | 9.696 | 1040352 |
| 1735947300 | 10.62 | 2.1 | 24.65 | 8.8 | 10.7 | 8.47 | 1459237 |
| 1735860900 | 8.52 | 0.61 | 7.71 | 8 | 9.74 | 7.55 | 965861 |
| 1735688100 | 7.91 | -0.27 | -3.30 | 8.38 | 8.38 | 7.38 | 257841 |
| 1735601700 | 8.18 | 0.42 | 5.41 | 7.67 | 8.48 | 6.65 | 570717 |
| 1735342500 | 7.76 | -0.34 | -4.20 | 8.14 | 8.49 | 7.28 | 581913 |
| 1735256100 | 8.1 | 1.26 | 18.42 | 6.82 | 8.1199999 | 6.82 | 1112323 |
| 1735077840 | 6.84 | 0.94 | 15.93 | 5.7 | 6.8695 | 5.7 | 673763 |
| 1734996900 | 5.9 | 0.38 | 6.88 | 6.01 | 6.75 | 5.79 | 661318 |
| 1734737700 | 5.5199999 | 0.23 | 4.35 | 5.25 | 5.84 | 4.82 | 342703 |
| 1734651300 | 5.29 | -0.19 | -3.47 | 5.98 | 6.25 | 5.12 | 212505 |
| 1734564900 | 5.48 | 0 | 0.00 | 5.53 | 6.4 | 5.16 | 704850 |
| 1734478500 | 5.48 | 0.47 | 9.27 | 5.03 | 5.5 | 4.95 | 372777 |
| 1734392100 | 5.015 | 0.52 | 11.44 | 4.44 | 5.03 | 4.3 | 304677 |
| 1734132900 | 4.5 | -0.02 | -0.44 | 4.6666 | 4.71 | 4.44 | 73988 |
| 1734046500 | 4.5199999 | -0.06 | -1.31 | 4.51 | 4.9 | 4.51 | 97587 |
| 1733960100 | 4.58 | -0.06 | -1.29 | 5 | 5 | 4.44 | 92425 |
| 1733873700 | 4.64 | -0.42 | -8.30 | 5.24 | 5.25 | 4.6 | 128262 |
| 1733787300 | 5.0599999 | 0.04 | 0.80 | 5.2 | 5.24 | 4.73 | 181764 |
| 1733528100 | 5.0199999 | 0.09 | 1.93 | 5.08 | 5.1199 | 4.78 | 198696 |
| 1733441700 | 4.925 | -0.38 | -7.08 | 5.47 | 5.6642 | 4.75 | 428300 |
| 1733355300 | 5.3 | -0.41 | -7.18 | 4.6 | 5.45 | 4.45 | 1431312 |
| 1733268900 | 5.71 | -0.17 | -2.89 | 5.71 | 5.9 | 5.5599999 | 333038 |
| 1733182500 | 5.88 | -0.82 | -12.24 | 6.8 | 6.8 | 5.75 | 615060 |
| 1732917840 | 6.7 | 0.9 | 15.52 | 5.75 | 7.1 | 5.7 | 1025573 |
| 1732750500 | 5.8 | 0.3 | 5.45 | 5.43 | 5.91 | 5.3249 | 300772 |
| 1732664100 | 5.5 | -0.44 | -7.41 | 5.55 | 6.3113 | 5.35 | 367517 |
| 1732577700 | 5.94 | -0.22 | -3.49 | 6.47 | 6.479 | 5.606 | 392273 |
| 1732318500 | 6.155 | 0.94 | 17.91 | 5.57 | 6.33 | 5.2204 | 632979 |
| 1732232100 | 5.22 | 0.82 | 18.64 | 4.35 | 5.55 | 4.17 | 942397 |
| 1732145700 | 4.4 | -0.22 | -4.76 | 4.53 | 4.64 | 4 | 167066 |
| 1732059300 | 4.62 | 0.51 | 12.41 | 4.03 | 4.95 | 3.98 | 524100 |
| 1731972900 | 4.11 | -0.2 | -4.64 | 4.42 | 4.45 | 4 | 282328 |
| 1731713700 | 4.3099999 | 0.92 | 27.14 | 3.69 | 4.43 | 3.344 | 579118 |
| 1731627300 | 3.39 | -0.83 | -19.67 | 5.1 | 5.49 | 3.35 | 1323418 |
| 1731540900 | 4.22 | 0.61 | 16.90 | 3.99 | 4.6 | 3.8 | 1122463 |
| 1731454500 | 3.61 | -0.08 | -2.17 | 3.8 | 3.81 | 3.5 | 334940 |
| 1731368100 | 3.69 | 0.58 | 18.65 | 3.4 | 3.7 | 3.11 | 556687 |
| 1731108900 | 3.1101 | 0.07 | 2.31 | 3.13 | 3.4 | 2.77 | 573175 |
| 1731022500 | 3.04 | 0.49 | 19.22 | 2.63 | 3.25 | 2.59 | 1166031 |
| 1730936100 | 2.55 | 0.14 | 5.81 | 2.46 | 2.57 | 2.33 | 563974 |
