Hot Features
프리미엄
Insteel Industries Inc (IIIN)
NYSE
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 | 0.17 | 0.561056105611 | 30.3 | 30.63 | 29.19 | 99902 | 29.87229156 | CS |
| 4 | 1.85 | 6.46401118099 | 28.62 | 30.67 | 26.96 | 105255 | 29.10684884 | CS |
| 12 | -3.71 | -10.8543007607 | 34.18 | 34.63 | 26.7422 | 132349 | 29.76020197 | CS |
| 26 | -1.75 | -5.43140906269 | 32.22 | 35.52 | 26.7422 | 118787 | 30.74271838 | CS |
| 52 | -3.25 | -9.63819691578 | 33.72 | 39.38 | 26.7422 | 108782 | 32.85561512 | CS |
| 156 | -14.39 | -32.0775746768 | 44.86 | 47.7 | 23.995 | 110077 | 32.86183068 | CS |
| 260 | -6.72 | -18.0693734875 | 37.19 | 47.7 | 23.995 | 108463 | 33.44941208 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 30.47 | 0.36 | 1.20 | 30.19 | 30.57 | 30.19 | 94796 |
| 1732232400 | 30.11 | 0.34 | 1.14 | 29.9 | 30.29 | 29.8 | 97229 |
| 1732146000 | 29.77 | 0.26 | 0.88 | 29.42 | 29.95 | 29.42 | 95956 |
| 1732059600 | 29.51 | -0.32 | -1.07 | 29.68 | 29.69 | 29.19 | 111328 |
| 1731973200 | 29.83 | -0.3 | -1.00 | 30.14 | 30.465 | 29.7 | 77387 |
| 1731714000 | 30.13 | -0.06 | -0.20 | 30.3 | 30.63 | 30.125 | 117611 |
| 1731627600 | 30.19 | -0.03 | -0.10 | 30.25 | 30.27 | 29.82 | 158691 |
| 1731541200 | 30.22 | 0.88 | 3.00 | 30.13 | 30.5 | 30.01 | 124681 |
| 1731454800 | 29.34 | -0.89 | -2.94 | 29.95 | 30.17 | 29.33 | 86184 |
| 1731368400 | 30.23 | 0.37 | 1.24 | 30.6 | 30.67 | 29.94 | 121118 |
| 1731109200 | 29.86 | 0.57 | 1.95 | 29.37 | 29.9 | 29.37 | 120714 |
| 1731022800 | 29.29 | -0.74 | -2.46 | 29.95 | 29.97 | 29.19 | 94178 |
| 1730936400 | 30.03 | 2.28 | 8.22 | 29.3 | 30.35 | 29.23 | 202470 |
| 1730850000 | 27.75 | 0.48 | 1.76 | 27.14 | 27.87 | 27.14 | 84575 |
| 1730763600 | 27.27 | 0.02 | 0.07 | 27.15 | 27.8 | 27.15 | 71715 |
| 1730500800 | 27.25 | 0.28 | 1.04 | 27.13 | 27.38 | 26.96 | 94947 |
| 1730414400 | 26.97 | -0.49 | -1.78 | 27.71 | 27.71 | 26.97 | 92905 |
| 1730328000 | 27.46 | -0.03 | -0.11 | 27.38 | 28.125 | 27.3 | 86004 |
| 1730241600 | 27.49 | -0.27 | -0.97 | 27.38 | 27.82 | 27.35 | 97155 |
| 1730155200 | 27.76 | -0.06 | -0.22 | 27.99 | 28.38 | 27.675 | 85249 |
| 1729896000 | 27.82 | -0.58 | -2.04 | 28.62 | 28.72 | 27.8 | 84995 |
| 1729809600 | 28.4 | -0.05 | -0.18 | 28.5 | 28.66 | 28.08 | 137935 |
| 1729723200 | 28.45 | 1.38 | 5.10 | 27.06 | 28.47 | 27.05 | 188961 |
| 1729636800 | 27.07 | 0.16 | 0.59 | 27 | 27.88 | 27 | 217335 |
| 1729550400 | 26.91 | -0.44 | -1.61 | 27.35 | 27.78 | 26.7422 | 209581 |
| 1729291200 | 27.35 | -0.7 | -2.50 | 28.26 | 28.26 | 27.26 | 547908 |
| 1729204800 | 28.05 | -1.45 | -4.92 | 28.37 | 29.05 | 26.87 | 222924 |
| 1729118400 | 29.5 | -0.01 | -0.03 | 29.51 | 29.87 | 29.31 | 130760 |
| 1729032000 | 29.51 | -0.12 | -0.40 | 29.68 | 30.05 | 29.45 | 80728 |
| 1728945600 | 29.63 | -0.03 | -0.10 | 29.61 | 29.72 | 29.24 | 68237 |
| 1728686400 | 29.66 | 0.42 | 1.44 | 29.12 | 29.82 | 29.12 | 56270 |
| 1728600000 | 29.24 | -0.22 | -0.75 | 29.16 | 29.72 | 29.04 | 96621 |
| 1728513600 | 29.46 | -0.05 | -0.17 | 29.5 | 30.01 | 29.31 | 80784 |
| 1728427200 | 29.51 | -0.4 | -1.34 | 29.89 | 30 | 29.35 | 69392 |
| 1728340800 | 29.91 | -0.29 | -0.96 | 29.93 | 30.14 | 29.66 | 66229 |
| 1728081600 | 30.2 | 0.74 | 2.51 | 29.98 | 30.23 | 29.677 | 115742 |
| 1727995200 | 29.46 | -0.61 | -2.03 | 29.82 | 29.945 | 29.46 | 69687 |
| 1727908800 | 30.07 | -0.49 | -1.60 | 30.25 | 30.8299 | 30.03 | 61540 |
| 1727822400 | 30.56 | -0.53 | -1.70 | 30.9 | 30.975 | 30.38 | 95427 |
| 1727736000 | 31.09 | 0.21 | 0.68 | 30.68 | 31.17 | 30.5 | 86155 |
| 1727476800 | 30.88 | 0.51 | 1.68 | 30.79 | 31.4 | 30.59 | 88018 |
| 1727390400 | 30.37 | 0.38 | 1.27 | 30.6 | 31.15 | 30.24 | 186511 |
| 1727304000 | 29.99 | -1.42 | -4.52 | 31.46 | 31.575 | 29.99 | 164865 |
| 1727217600 | 31.41 | -0.06 | -0.19 | 31.53 | 31.83 | 31.25 | 161483 |
| 1727131200 | 31.47 | 0.54 | 1.75 | 31.29 | 31.82 | 31.01 | 367134 |
| 1726872000 | 30.93 | -2.13 | -6.44 | 32.72 | 32.83 | 30.9 | 812987 |
| 1726785600 | 33.06 | 0.27 | 0.82 | 33.68 | 33.68 | 32.52 | 103758 |
| 1726699200 | 32.79 | 0.02 | 0.06 | 32.81 | 34.015 | 32.54 | 97383 |
| 1726612800 | 32.77 | 0.73 | 2.28 | 32.43 | 33.17 | 32.21 | 68150 |
| 1726526400 | 32.04 | 0.39 | 1.23 | 31.94 | 32.22 | 31.68 | 71194 |
| 1726267200 | 31.65 | 1.07 | 3.50 | 31.09 | 31.8 | 30.88 | 87607 |
| 1726180800 | 30.58 | 0.16 | 0.53 | 30.69 | 30.85 | 30.28 | 67809 |
| 1726094400 | 30.42 | -0.13 | -0.43 | 30.25 | 30.47 | 29.73 | 109484 |
| 1726008000 | 30.55 | 0.1 | 0.33 | 30.6 | 30.8 | 30.01 | 123305 |
| 1725921600 | 30.45 | -0.84 | -2.68 | 31.32 | 31.32 | 30.11 | 207069 |
| 1725662400 | 31.29 | -0.35 | -1.11 | 31.64 | 32.295 | 31.22 | 86690 |
| 1725576000 | 31.64 | -0.19 | -0.60 | 32.11 | 32.14 | 31.415 | 76250 |
| 1725489600 | 31.83 | -0.76 | -2.33 | 32.67 | 32.67 | 31.635 | 80690 |
| 1725403200 | 32.59 | -1.81 | -5.26 | 34.09 | 34.125 | 32.58 | 69199 |
| 1725057600 | 34.4 | 0.3 | 0.88 | 34.18 | 34.63 | 33.78 | 71676 |
| 1724971200 | 34.1 | 0.31 | 0.92 | 34.2 | 34.52 | 33.77 | 52081 |
| 1724884800 | 33.79 | -0.02 | -0.06 | 33.75 | 33.92 | 33.6 | 55181 |
| 1724798400 | 33.81 | -0.13 | -0.38 | 33.54 | 33.86 | 33.185 | 68851 |
| 1724712000 | 33.94 | 0.02 | 0.06 | 34.36 | 34.52 | 33.88 | 107829 |
