Hot Features
프리미엄
Insulet Corporation (PODD)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.36 | 0.838902317645 | 281.32 | 288.95 | 275.63 | 607960 | 281.95585221 | CS |
| 4 | 8.4 | 3.05143853531 | 275.28 | 289.46 | 273.67 | 533957 | 280.72925079 | CS |
| 12 | 17.32 | 6.50247784953 | 266.36 | 289.46 | 254.7869 | 540749 | 271.88288895 | CS |
| 26 | 90.95 | 47.1903699476 | 192.73 | 289.46 | 180.31 | 589746 | 247.88239671 | CS |
| 52 | 93.82 | 49.4153586853 | 189.86 | 289.46 | 160.19 | 717377 | 208.35603064 | CS |
| 156 | 52.12 | 22.5082052168 | 231.56 | 335.91 | 125.82 | 726646 | 224.3017965 | CS |
| 260 | 67.98 | 31.5159944367 | 215.7 | 335.91 | 121 | 627588 | 228.480513 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 283.68 | 2.97 | 1.06 | 280.89 | 288.95 | 279.95 | 742183 |
| 1739921700 | 280.70999 | 0.15 | 0.05 | 280.2 | 284.39999 | 275.82 | 578058 |
| 1739576100 | 280.56 | -1.56 | -0.55 | 281.68 | 283.99 | 279.295 | 474167 |
| 1739489700 | 282.12 | 2.57 | 0.92 | 281.32 | 282.98 | 278.3 | 635913 |
| 1739403300 | 279.55 | -4.71 | -1.66 | 280.19 | 282.92309 | 278.94 | 668764 |
| 1739316900 | 284.26 | -1.08 | -0.38 | 284.16 | 286.9999 | 283.05 | 417011 |
| 1739230500 | 285.33999 | 2.26 | 0.80 | 284.36 | 286.58999 | 280.6 | 411668 |
| 1738971300 | 283.08 | -4.59 | -1.60 | 287.83 | 289.45999 | 282.81 | 382516 |
| 1738884900 | 287.67 | 2.97 | 1.04 | 284.77999 | 288.05 | 282.23 | 501113 |
| 1738798500 | 284.7 | 6.22 | 2.23 | 279.67 | 287 | 279.575 | 509899 |
| 1738712100 | 278.48 | -0.42 | -0.15 | 279.1 | 280.40499 | 277.56 | 341125 |
| 1738625700 | 278.89999 | 0.52 | 0.19 | 277.89 | 281.35 | 274.25 | 357741 |
| 1738366500 | 278.38 | -1.65 | -0.59 | 277.39999 | 284.62 | 277.39999 | 514530 |
| 1738280100 | 280.02999 | 2.92 | 1.05 | 278.14 | 286.39 | 277.37 | 434829 |
| 1738193700 | 277.11 | 1.14 | 0.41 | 276.88 | 277.92 | 273.82 | 778437 |
| 1738107300 | 275.97 | 0.08 | 0.03 | 275.85 | 282.87 | 273.67 | 763090 |
| 1738020900 | 275.895 | -4.46 | -1.59 | 280.41 | 282.075 | 273.83499 | 485297 |
| 1737761700 | 280.35 | 1.46 | 0.52 | 275.27999 | 280.73 | 275.27999 | 561252 |
| 1737675300 | 278.89 | 0 | 0.00 | 278.89 | 278.89 | 278.89 | 0 |
| 1737588900 | 278.89 | 2.81 | 1.02 | 276.29 | 279.676 | 275 | 557729 |
| 1737502500 | 276.08 | 0.27 | 0.10 | 279.37 | 282.86 | 275.87 | 627658 |
| 1737156900 | 275.81 | 2.95 | 1.08 | 275.68 | 278.52999 | 273 | 553758 |
| 1737070500 | 272.86 | 8.48 | 3.21 | 264.22 | 275.33 | 263.284 | 692686 |
| 1736984100 | 264.38 | -2.66 | -1.00 | 270.11 | 271.04 | 263.13 | 653668 |
| 1736897700 | 267.04 | -0.95 | -0.35 | 268.89999 | 271.13 | 262.49 | 472937 |
| 1736811300 | 267.99 | -3.84 | -1.41 | 271.32 | 271.32 | 260.83999 | 448812 |
| 1736552100 | 271.83 | 1.47 | 0.54 | 266.89 | 274.45 | 266.89 | 546282 |
| 1736379300 | 270.36 | 4.71 | 1.77 | 264.17 | 271.35199 | 263 | 363090 |
| 1736292900 | 265.64999 | -2.76 | -1.03 | 267.83999 | 269.63 | 263.94 | 509904 |
| 1736206500 | 268.41 | 2.11 | 0.79 | 267.64999 | 269.94 | 265.49 | 534443 |
| 1735947300 | 266.3 | 9.45 | 3.68 | 259.13 | 267.67 | 257.89 | 459761 |
| 1735860900 | 256.85 | -4.22 | -1.62 | 258.62 | 263.8299 | 255.2 | 515704 |
| 1735688100 | 261.07 | -2.29 | -0.87 | 264.75 | 265.46499 | 259.40499 | 327311 |
| 1735601700 | 263.36 | -1.76 | -0.66 | 262.56 | 264.235 | 259.31009 | 338315 |
| 1735342500 | 265.12 | -0.56 | -0.21 | 262.61 | 266.58999 | 262.27 | 309690 |
| 1735256100 | 265.68 | 2.45 | 0.93 | 261.26 | 266.42 | 261.26 | 244009 |
| 1735077840 | 263.23 | -0.1 | -0.04 | 263.91 | 264.165 | 261.54 | 140073 |
| 1734996900 | 263.33 | -3.24 | -1.22 | 264.82 | 266.44 | 258.97 | 493222 |
| 1734737700 | 266.57 | 10.01 | 3.90 | 257.245 | 270.7 | 257.245 | 1406153 |
| 1734651300 | 256.56 | 0.12 | 0.05 | 256.5 | 259.04 | 254.7869 | 676108 |
| 1734564900 | 256.44 | -6.91 | -2.62 | 261.55 | 262.67 | 256.33 | 867283 |
| 1734478500 | 263.35 | -2.15 | -0.81 | 264.97 | 265.67 | 258.95999 | 575100 |
| 1734392100 | 265.5 | -3.84 | -1.43 | 268.175 | 271.175 | 263.73 | 541400 |
| 1734132900 | 269.33999 | -2.39 | -0.88 | 272.08 | 272.77 | 266.4516 | 565476 |
| 1734046500 | 271.73 | -1.74 | -0.64 | 274.52999 | 279.77 | 270.37 | 602603 |
| 1733960100 | 273.47 | -1.32 | -0.48 | 277.21499 | 279.39 | 273.17 | 656050 |
| 1733873700 | 274.79 | 9.67 | 3.65 | 265 | 278.70999 | 263.64 | 774959 |
| 1733787300 | 265.12 | -0.34 | -0.13 | 266.08999 | 267.1 | 263.18 | 435468 |
| 1733528100 | 265.46499 | -2.12 | -0.79 | 267.39 | 270.29 | 264.688 | 441121 |
| 1733441700 | 267.58 | -1.63 | -0.61 | 269 | 275.33999 | 267.005 | 522649 |
| 1733355300 | 269.20999 | -0.45 | -0.17 | 270.06 | 270.81 | 265.545 | 503857 |
| 1733268900 | 269.66 | 3.17 | 1.19 | 264.8 | 270.555 | 264.8 | 659526 |
| 1733182500 | 266.49 | -0.29 | -0.11 | 267.245 | 270.19 | 264.52999 | 607111 |
| 1732917840 | 266.77999 | -0.14 | -0.05 | 266.36 | 267.9041 | 264.69 | 250673 |
| 1732750500 | 266.92 | 0.5 | 0.19 | 267.57 | 272.56 | 266.23 | 414175 |
| 1732664100 | 266.42 | -0.16 | -0.06 | 267.08999 | 269.14 | 263.635 | 514631 |
| 1732577700 | 266.58 | 3.65 | 1.39 | 264.82 | 267.33499 | 263.8 | 588172 |
| 1732318500 | 262.93 | 0.93 | 0.35 | 262.51 | 264.57 | 259.63 | 448427 |
| 1732232100 | 262 | -4.58 | -1.72 | 267.66 | 267.66 | 261.92 | 736441 |
| 1732145700 | 266.58 | 4.59 | 1.75 | 262.24 | 267.05 | 260.625 | 510946 |
