Hot Features
프리미엄
Interface Inc (TILE)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 4.61873638344 | 22.95 | 24.34 | 22.11 | 391306 | 23.415361 | CS |
| 4 | -0.35 | -1.4367816092 | 24.36 | 25.52 | 22.11 | 540933 | 24.18898078 | CS |
| 12 | 5.63 | 30.6311207835 | 18.38 | 27.338 | 17.435 | 531335 | 24.47174308 | CS |
| 26 | 7.67 | 46.9400244798 | 16.34 | 27.338 | 14.75 | 516597 | 21.0205365 | CS |
| 52 | 12.48 | 108.239375542 | 11.53 | 27.338 | 11.48 | 468226 | 18.5105891 | CS |
| 156 | 9.07 | 60.7095046854 | 14.94 | 27.338 | 6.51 | 348815 | 14.02907483 | CS |
| 260 | 6.72 | 38.8663967611 | 17.29 | 27.338 | 5.06 | 378481 | 12.53993566 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.01 | 0.1 | 0.42 | 24.16 | 24.32 | 23.82 | 335096 |
| 1737070500 | 23.91 | -0.28 | -1.16 | 24.19 | 24.34 | 23.835 | 339131 |
| 1736984100 | 24.19 | 0.85 | 3.64 | 24.05 | 24.29 | 23.76 | 374280 |
| 1736897700 | 23.34 | 0.33 | 1.43 | 23.31 | 23.46 | 22.95 | 401603 |
| 1736811300 | 23.01 | 0.21 | 0.92 | 22.44 | 23.03 | 22.11 | 430584 |
| 1736552100 | 22.8 | -0.58 | -2.48 | 22.925 | 23.0371 | 22.571 | 400048 |
| 1736379300 | 23.38 | 0.19 | 0.82 | 22.9 | 23.41 | 22.72 | 409450 |
| 1736292900 | 23.19 | -0.95 | -3.94 | 24.215 | 24.215 | 22.94 | 485592 |
| 1736206500 | 24.14 | -0.1 | -0.41 | 24.16 | 24.61 | 24.03 | 388150 |
| 1735947300 | 24.24 | 0.28 | 1.17 | 23.78 | 24.27 | 23.7 | 330980 |
| 1735860900 | 23.96 | -0.39 | -1.60 | 24.44 | 24.68 | 23.83 | 351195 |
| 1735688100 | 24.35 | -0.16 | -0.65 | 24.68 | 24.86 | 24.28 | 442838 |
| 1735601700 | 24.51 | -0.46 | -1.84 | 24.685 | 24.77 | 24.29 | 365026 |
| 1735342500 | 24.97 | -0.46 | -1.81 | 25.36 | 25.52 | 24.795 | 235631 |
| 1735256100 | 25.43 | 0.22 | 0.87 | 24.98 | 25.51 | 24.913 | 408311 |
| 1735077840 | 25.21 | 0.44 | 1.78 | 24.86 | 25.22 | 24.74 | 203656 |
| 1734996900 | 24.77 | 0.24 | 0.98 | 24.56 | 24.99 | 24.43 | 472928 |
| 1734737700 | 24.53 | -0.12 | -0.49 | 24.57 | 24.97 | 24.361 | 3046786 |
| 1734651300 | 24.65 | 0.22 | 0.90 | 24.55 | 25.37 | 24.445 | 677077 |
| 1734564900 | 24.43 | -1.32 | -5.13 | 25.94 | 26.1596 | 24.15 | 634905 |
| 1734478500 | 25.75 | -0.36 | -1.38 | 26.235 | 26.4 | 25.6 | 618527 |
| 1734392100 | 26.11 | -0.02 | -0.08 | 25.94 | 26.425 | 25.94 | 503083 |
| 1734132900 | 26.13 | -0.2 | -0.76 | 26.01 | 26.35 | 25.9271 | 684564 |
| 1734046500 | 26.33 | -0.09 | -0.34 | 26.35 | 26.7686 | 26.01 | 664122 |
| 1733960100 | 26.42 | 0.7 | 2.72 | 26.14 | 26.715 | 25.9 | 579606 |
| 1733873700 | 25.72 | -0.49 | -1.87 | 26.15 | 26.22 | 25.41 | 380457 |
| 1733787300 | 26.21 | -0.31 | -1.17 | 26.51 | 26.55 | 26.06 | 406219 |
| 1733528100 | 26.52 | 0.48 | 1.84 | 26.1 | 26.6 | 25.99 | 222661 |
| 1733441700 | 26.04 | -0.4 | -1.51 | 26.345 | 26.345 | 25.7428 | 276910 |
| 1733355300 | 26.44 | 0.15 | 0.57 | 26.29 | 26.51 | 26.07 | 281676 |
| 1733268900 | 26.29 | -0.3 | -1.13 | 26.59 | 26.59 | 26.12 | 519434 |
| 1733182500 | 26.59 | 0.04 | 0.15 | 26.68 | 26.81 | 26.1053 | 400377 |
| 1732917840 | 26.55 | 0.03 | 0.11 | 26.55 | 26.76 | 26.34 | 235349 |
| 1732750500 | 26.52 | -0.3 | -1.12 | 26.95 | 27.338 | 26.48 | 365209 |
| 1732664100 | 26.82 | 0.22 | 0.83 | 26.345 | 27.06 | 26.301 | 546059 |
| 1732577700 | 26.6 | 1.14 | 4.48 | 26 | 26.615 | 25.88 | 604650 |
| 1732318500 | 25.46 | 0.25 | 0.99 | 25.31 | 25.705 | 25.04 | 560237 |
| 1732232100 | 25.21 | -0.26 | -1.02 | 25.5 | 25.92 | 25.17 | 305503 |
| 1732145700 | 25.47 | 0.52 | 2.08 | 25 | 25.57 | 24.71 | 345900 |
| 1732059300 | 24.95 | -0.07 | -0.28 | 24.931 | 25.14 | 24.64 | 258937 |
| 1731972900 | 25.02 | 0.03 | 0.12 | 25 | 25.4 | 24.64 | 257412 |
| 1731713700 | 24.99 | -0.38 | -1.50 | 25.53 | 25.62 | 24.96 | 408950 |
| 1731627300 | 25.37 | -0.21 | -0.82 | 25.53 | 25.62 | 24.91 | 444237 |
| 1731540900 | 25.58 | -0.13 | -0.51 | 25.89 | 26.11 | 25.39 | 452891 |
| 1731454500 | 25.71 | -0.09 | -0.35 | 25.8 | 26.1099 | 25.52 | 469166 |
| 1731368100 | 25.8 | 0.77 | 3.08 | 25.39 | 25.81 | 25.075 | 481320 |
| 1731108900 | 25.03 | 0.53 | 2.16 | 24.55 | 25.1 | 24.48 | 521176 |
| 1731022500 | 24.5 | -0.23 | -0.93 | 24.7 | 24.7 | 24.29 | 483640 |
| 1730936100 | 24.73 | 0.6 | 2.49 | 24.77 | 24.9699 | 23.72 | 784010 |
| 1730849700 | 24.13 | 0.63 | 2.68 | 23.5 | 24.49 | 23.455 | 1000037 |
| 1730763300 | 23.5 | 0.26 | 1.12 | 23.26 | 23.845 | 22.75 | 1020479 |
| 1730500500 | 23.24 | 5.77 | 33.03 | 20.42 | 23.4594 | 20.18 | 2122195 |
| 1730414100 | 17.47 | -0.33 | -1.85 | 17.71 | 17.86 | 17.435 | 444951 |
| 1730327700 | 17.8 | -0.02 | -0.11 | 17.725 | 18.25 | 17.69 | 356892 |
| 1730241300 | 17.82 | -0.27 | -1.49 | 17.7 | 17.9 | 17.64 | 316902 |
| 1730154900 | 18.09 | 0.01 | 0.06 | 18.26 | 18.43 | 18.08 | 338857 |
| 1729895700 | 18.08 | -0.29 | -1.58 | 18.38 | 18.5 | 18.015 | 288469 |
| 1729809300 | 18.37 | 0.06 | 0.33 | 18.25 | 18.4 | 18.15 | 373470 |
| 1729722900 | 18.31 | -0.24 | -1.29 | 18.52 | 18.59 | 18.1 | 345128 |
| 1729636500 | 18.55 | -0.83 | -4.28 | 19.32 | 19.32 | 18.51 | 373955 |
| 1729550100 | 19.38 | -0.74 | -3.68 | 20.2 | 20.21 | 19.37 | 323326 |
| 1729290900 | 20.12 | 0.23 | 1.16 | 19.92 | 20.15 | 19.81 | 299323 |
