Hot Features
프리미엄
Impinj Inc (PI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.12856114368 | 194.46 | 209.68 | 187.55 | 643729 | 198.94762792 | CS |
| 4 | -24.27 | -11.0832039456 | 218.98 | 239.88 | 187.55 | 592923 | 212.52263029 | CS |
| 12 | 47.2 | 31.9978306555 | 147.51 | 239.88 | 146.01 | 533695 | 197.83661287 | CS |
| 26 | 38.64 | 24.7581213558 | 156.07 | 239.88 | 129.55 | 497888 | 178.16057739 | CS |
| 52 | 130.2 | 201.829173772 | 64.51 | 239.88 | 61.49 | 457836 | 145.27920262 | CS |
| 156 | 125.21 | 180.158273381 | 69.5 | 239.88 | 39.74 | 461962 | 106.16277599 | CS |
| 260 | 161.48 | 485.946433945 | 33.23 | 239.88 | 11.4701 | 399476 | 84.72846891 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 194.71 | 4.72 | 2.48 | 189.23 | 195 | 189.23 | 339193 |
| 1730414100 | 189.99 | -1.73 | -0.90 | 189.65 | 192.735 | 187.55 | 366963 |
| 1730327700 | 191.72 | -8.28 | -4.14 | 197.02 | 197.02 | 191.46 | 468557 |
| 1730241300 | 200 | -5.63 | -2.74 | 205 | 205 | 198.48 | 633627 |
| 1730154900 | 205.63 | 4.93 | 2.46 | 201 | 209.68 | 200.24 | 611397 |
| 1729895700 | 200.7 | 8.49 | 4.42 | 194.46 | 205.9999 | 189.88 | 1097355 |
| 1729809300 | 192.21 | -30.25 | -13.60 | 209 | 210.97 | 189.3901 | 2185308 |
| 1729722900 | 222.46 | -1.04 | -0.47 | 222.06 | 227.67 | 216.36 | 831403 |
| 1729636500 | 223.5 | -3.64 | -1.60 | 226 | 228.29 | 221.65 | 766162 |
| 1729550100 | 227.14 | 8.84 | 4.05 | 218.92 | 227.61 | 214.53 | 537928 |
| 1729290900 | 218.3 | -11.46 | -4.99 | 232.6 | 233 | 218.24 | 450334 |
| 1729204500 | 229.76 | -3.87 | -1.66 | 238.25 | 238.98 | 229.13 | 336922 |
| 1729118100 | 233.63 | 0.38 | 0.16 | 237.76 | 237.76 | 229.56 | 266694 |
| 1729031700 | 233.25 | -5.33 | -2.23 | 237.13 | 237.635 | 226.79 | 535587 |
| 1728945300 | 238.58 | 2.93 | 1.24 | 238 | 239.88 | 235.6501 | 398062 |
| 1728686100 | 235.65 | 3.93 | 1.70 | 230.32 | 236.58 | 230.32 | 326114 |
| 1728599700 | 231.72 | 3.1 | 1.36 | 226 | 232 | 225.21 | 355111 |
| 1728513300 | 228.62 | 5.03 | 2.25 | 224.85 | 230 | 223.4 | 314202 |
| 1728426900 | 223.59 | 5.48 | 2.51 | 217.77 | 224 | 217.71 | 430911 |
| 1728340500 | 218.11 | -0.23 | -0.11 | 216.09 | 218.65 | 215.54 | 253310 |
| 1728081300 | 218.34 | 4.69 | 2.20 | 218.98 | 219.8386 | 214.735 | 547510 |
| 1727994900 | 213.65 | 0.72 | 0.34 | 212.318 | 215.255 | 209.17 | 276394 |
| 1727908500 | 212.93 | 1.26 | 0.60 | 211.605 | 215.265 | 210.2 | 406419 |
| 1727822100 | 211.67 | -4.85 | -2.24 | 214.67 | 216.58 | 210.55 | 414617 |
| 1727735520 | 216.52 | 3.21 | 1.50 | 212.99 | 217.61 | 211.94 | 405216 |
| 1727476500 | 213.31 | -4.52 | -2.08 | 219.25 | 219.68 | 211.5631 | 505529 |
| 1727390100 | 217.83 | 3.78 | 1.77 | 219.89 | 220.1658 | 213 | 369738 |
| 1727303700 | 214.05 | 1.3 | 0.61 | 212 | 217.66 | 210.91 | 456733 |
| 1727217300 | 212.75 | 4.58 | 2.20 | 208.82 | 212.89 | 203.1487 | 559716 |
| 1727130900 | 208.17 | 6.18 | 3.06 | 201.89 | 208.33 | 200.97 | 576403 |
| 1726871700 | 201.99 | 0.58 | 0.29 | 202.69 | 204.24 | 198.69 | 4528144 |
| 1726785300 | 201.41 | 7.51 | 3.87 | 199.9 | 204 | 199.23 | 879318 |
| 1726698900 | 193.9 | 6.54 | 3.49 | 187.57 | 198 | 184.92 | 835120 |
| 1726612500 | 187.36 | 0.74 | 0.40 | 187.81 | 191.775 | 185.51 | 470080 |
| 1726526100 | 186.62 | 0.7 | 0.38 | 185.64 | 190.22 | 184.9901 | 633707 |
| 1726266900 | 185.92 | 1.79 | 0.97 | 186.69 | 190.09 | 185.156 | 979407 |
| 1726180500 | 184.13 | 3.51 | 1.94 | 180.28 | 186.22 | 179.68 | 409270 |
| 1726094100 | 180.62 | 1.36 | 0.76 | 179.32 | 183 | 175.62 | 524215 |
| 1726007700 | 179.26 | 6.98 | 4.05 | 172.32 | 179.42 | 171.47 | 464789 |
| 1725921300 | 172.28 | 15.55 | 9.92 | 168.07 | 178.21 | 166.44 | 1031593 |
| 1725662100 | 156.72999 | -8.49 | -5.14 | 163.82 | 163.82 | 153.84 | 300213 |
| 1725575700 | 165.22 | 0.24 | 0.15 | 162.35 | 165.87 | 162.12 | 132497 |
| 1725489300 | 164.97999 | 2.26 | 1.39 | 159.44999 | 165.99 | 157.85 | 291384 |
| 1725402900 | 162.72 | -5.38 | -3.20 | 164.36 | 164.36 | 158.97999 | 395334 |
| 1725057300 | 168.1 | 1.8 | 1.08 | 169.39 | 169.39 | 164.91999 | 280290 |
| 1724970900 | 166.3 | 2.92 | 1.79 | 163.82 | 169.0452 | 163.28 | 191617 |
| 1724884500 | 163.38 | -1.28 | -0.78 | 163.85 | 164.71 | 161.87 | 174762 |
| 1724798100 | 164.66 | 2.16 | 1.33 | 160.79 | 165.44999 | 160.3 | 279315 |
| 1724711700 | 162.5 | -1.17 | -0.71 | 162.09 | 164.62 | 161.275 | 177842 |
| 1724452500 | 163.66999 | 5.24 | 3.31 | 160.53 | 165.27 | 159.454 | 211825 |
| 1724366100 | 158.43 | -6.17 | -3.75 | 164.85 | 167 | 157.71 | 234460 |
| 1724279700 | 164.6 | 6.97 | 4.42 | 159.53 | 164.72999 | 158.5 | 259726 |
| 1724193300 | 157.63 | -5.3 | -3.25 | 162.63 | 163.305 | 157.46 | 257415 |
| 1724106900 | 162.93 | 2.08 | 1.29 | 161 | 163.38999 | 160.25 | 204139 |
| 1723847700 | 160.85 | -1.73 | -1.06 | 162.33 | 164.02 | 160.62 | 169370 |
| 1723761300 | 162.58 | 7.93 | 5.13 | 159.94 | 163.88 | 157.9316 | 238594 |
| 1723674900 | 154.65 | -0.9 | -0.58 | 156.78 | 158.6393 | 152.66 | 168787 |
| 1723588500 | 155.55 | 4.62 | 3.06 | 153.02 | 159.51 | 153 | 226149 |
| 1723502100 | 150.93 | 0.78 | 0.52 | 151.97999 | 156.16 | 149.985 | 324101 |
| 1723242900 | 150.15 | 1.54 | 1.04 | 147.51 | 150.63999 | 146.01 | 294864 |
| 1723156500 | 148.61 | 10.14 | 7.32 | 143.33 | 149.41999 | 139.82499 | 231653 |
| 1723070100 | 138.47 | -1.78 | -1.27 | 145.15 | 145.29 | 137.75 | 1078004 |
| 1722983700 | 140.25 | 2.59 | 1.88 | 138.96 | 144.24 | 136.6 | 433097 |
| 1722897300 | 137.66 | -1.68 | -1.21 | 130.86009 | 140.58 | 129.55 | 456925 |
| 1722638100 | 139.34 | -5.18 | -3.58 | 137.11 | 141.33 | 134.58 | 620948 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
