Hot Features
프리미엄
Innovative Industrial Properties Inc (IIPR)
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 | 7.79 | 7.48966445534 | 104.01 | 112.825 | 103.57 | 233315 | 107.66454226 | CS |
| 4 | -20.94 | -15.7751996384 | 132.74 | 135.78 | 101.3228 | 307012 | 111.37654501 | CS |
| 12 | -11.54 | -9.35625101346 | 123.34 | 138.35 | 101.3228 | 204343 | 121.44709698 | CS |
| 26 | 2.48 | 2.26856933772 | 109.32 | 138.35 | 101.3228 | 183812 | 118.35012954 | CS |
| 52 | 31.85 | 39.837398374 | 79.95 | 138.35 | 78.1 | 210142 | 106.67207111 | CS |
| 156 | -152.99 | -57.7778617017 | 264.79 | 270.8299 | 63.3587 | 269804 | 111.45534981 | CS |
| 260 | 34.03 | 43.7572328661 | 77.77 | 288.0161 | 40.21 | 313072 | 122.78703652 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 111.8 | 4.68 | 4.37 | 107.83 | 112.825 | 107.83 | 327089 |
| 1732318800 | 107.12 | 1.35 | 1.28 | 106.53 | 107.4 | 105.9476 | 161367 |
| 1732232400 | 105.77 | 0.47 | 0.45 | 105.28 | 107.83 | 104.8481 | 284374 |
| 1732146000 | 105.3 | -0.9 | -0.85 | 106.21 | 106.55 | 103.97 | 165971 |
| 1732059600 | 106.2 | 1.45 | 1.38 | 104.01 | 107.18 | 103.57 | 227776 |
| 1731973200 | 104.75 | 2.52 | 2.47 | 102 | 104.8 | 101.6172 | 211276 |
| 1731714000 | 102.23 | -1.24 | -1.20 | 104.31 | 104.4353 | 101.82 | 217384 |
| 1731627600 | 103.47 | 0.41 | 0.40 | 103.5 | 105.19 | 102.5 | 217296 |
| 1731541200 | 103.06 | -0.9 | -0.87 | 104.9 | 105.54 | 101.3228 | 478729 |
| 1731454800 | 103.96 | -3.78 | -3.51 | 106.54 | 106.54 | 102.12 | 469777 |
| 1731368400 | 107.74 | 1.37 | 1.29 | 106.01 | 110.32 | 105.95 | 383286 |
| 1731109200 | 106.37 | -3.7 | -3.36 | 110.5 | 112.6522 | 105.17 | 652766 |
| 1731022800 | 110.07 | -12.93 | -10.51 | 116.62 | 116.62 | 105.86 | 859991 |
| 1730936400 | 123 | -9.34 | -7.06 | 133 | 133.3 | 120.0001 | 740616 |
| 1730850000 | 132.34 | 1.71 | 1.31 | 130 | 132.6442 | 129.9184 | 113025 |
| 1730763600 | 130.63 | 3.63 | 2.86 | 127 | 130.921 | 126.6927 | 139865 |
| 1730500800 | 127 | -2.19 | -1.70 | 130.3 | 131.01 | 126.75 | 142920 |
| 1730414400 | 129.19 | -2.68 | -2.03 | 131.76 | 132.33 | 128.99 | 171841 |
| 1730328000 | 131.87 | -1.88 | -1.41 | 133.5 | 135.78 | 131.5 | 101122 |
| 1730241600 | 133.75 | 0.28 | 0.21 | 132.74 | 133.86 | 132 | 73778 |
| 1730155200 | 133.47 | 1.59 | 1.21 | 132.41 | 134.2045 | 132.41 | 60542 |
| 1729896000 | 131.88 | -1.73 | -1.29 | 134.6 | 135.3081 | 131.69999 | 79356 |
| 1729809600 | 133.61 | 1.28 | 0.97 | 132.86 | 133.685 | 131.885 | 103041 |
| 1729723200 | 132.33 | 0.85 | 0.65 | 131.36 | 132.35 | 131 | 81633 |
| 1729636800 | 131.47999 | 0.58 | 0.44 | 130.63999 | 132.01 | 130.5401 | 103644 |
| 1729550400 | 130.9 | -2.28 | -1.71 | 132.84 | 133.47999 | 130.4245 | 124381 |
| 1729291200 | 133.18 | 0.67 | 0.51 | 132.93 | 133.74 | 131.77 | 117014 |
| 1729204800 | 132.51 | -3.1 | -2.29 | 135.82 | 136.01499 | 132.26 | 185234 |
| 1729118400 | 135.61 | 1.83 | 1.37 | 134.79 | 136.78 | 134.63999 | 138802 |
| 1729032000 | 133.78 | 1.6 | 1.21 | 133.05 | 136.805 | 132.8736 | 215475 |
| 1728945600 | 132.18 | 1.31 | 1.00 | 131 | 132.71 | 130.151 | 150472 |
| 1728686400 | 130.87 | 1.34 | 1.03 | 130.25 | 130.9899 | 129.9 | 91421 |
| 1728600000 | 129.53 | -0.83 | -0.64 | 130 | 130.37 | 128.47 | 97280 |
| 1728513600 | 130.36 | 0.85 | 0.66 | 130 | 131.3299 | 129.8025 | 134211 |
| 1728427200 | 129.51 | 0.12 | 0.09 | 130 | 130.0275 | 127.3601 | 203967 |
| 1728340800 | 129.38999 | -2.08 | -1.58 | 130.6 | 131.44999 | 128.79 | 115088 |
| 1728081600 | 131.47 | -0.49 | -0.37 | 132.52 | 132.77 | 130.87 | 92498 |
| 1727995200 | 131.96 | -0.45 | -0.34 | 131.53 | 132.9 | 130.97479 | 103541 |
| 1727908800 | 132.41 | -0.09 | -0.07 | 131.37 | 132.864 | 131.1166 | 106228 |
| 1727822400 | 132.5 | -2.1 | -1.56 | 135 | 135 | 131.51 | 156213 |
| 1727736000 | 134.6 | -1.22 | -0.90 | 134.13 | 135.8 | 133.5 | 149734 |
| 1727476800 | 135.82 | 0.34 | 0.25 | 136.5 | 137.9 | 135.584 | 206104 |
| 1727390400 | 135.47999 | 1.57 | 1.17 | 135.93 | 136.55 | 134.86 | 202676 |
| 1727304000 | 133.91 | -1.99 | -1.46 | 135.71 | 136.22999 | 132.97999 | 167226 |
| 1727217600 | 135.9 | -0.88 | -0.64 | 136.78 | 138.35 | 135.9 | 137842 |
| 1727131200 | 136.78 | 1.87 | 1.39 | 135.81 | 137.71 | 135.81 | 134514 |
| 1726872000 | 134.91 | -0.77 | -0.57 | 135 | 136.07 | 134.22 | 561214 |
| 1726785600 | 135.68 | 0.88 | 0.65 | 137.4 | 138 | 135.4 | 220607 |
| 1726699200 | 134.8 | 1.16 | 0.87 | 133.25 | 137.47 | 133.01 | 170077 |
| 1726612800 | 133.63999 | 0.81 | 0.61 | 133.85 | 134.60749 | 132.34 | 208903 |
| 1726526400 | 132.83 | 3.67 | 2.84 | 129.75 | 132.91 | 129.75 | 275293 |
| 1726267200 | 129.16 | 2.24 | 1.76 | 128 | 129.44999 | 127.96 | 185873 |
| 1726180800 | 126.92 | 1.37 | 1.09 | 125.59 | 126.93 | 124.7401 | 114994 |
| 1726094400 | 125.55 | 0.72 | 0.58 | 123.99 | 125.56 | 121.775 | 139379 |
| 1726008000 | 124.83 | 2.14 | 1.74 | 122.98 | 124.925 | 122.74 | 140593 |
| 1725921600 | 122.69 | 2.02 | 1.67 | 121.85 | 122.93 | 120.58 | 122435 |
| 1725662400 | 120.67 | -1.1 | -0.90 | 121.75 | 122.4 | 119.5 | 125912 |
| 1725576000 | 121.77 | 0.19 | 0.16 | 122.28 | 123.0625 | 120.74 | 141457 |
| 1725489600 | 121.58 | -0.94 | -0.77 | 122.54 | 124.25 | 121.2927 | 99730 |
| 1725403200 | 122.52 | -1.76 | -1.42 | 123.34 | 124.25 | 121.33 | 155729 |
| 1725057600 | 124.28 | 0.56 | 0.45 | 124 | 125.2227 | 121.59 | 152114 |
| 1724971200 | 123.72 | 0.03 | 0.02 | 124.72 | 124.72 | 122.5163 | 128767 |
| 1724884800 | 123.69 | 0.41 | 0.33 | 122.55 | 125.3399 | 122.55 | 85963 |
| 1724798400 | 123.28 | -3.01 | -2.38 | 125 | 125.26 | 122.92 | 172869 |
| 1724712000 | 126.29 | 1.83 | 1.47 | 125.2 | 127.3581 | 124.6 | 187196 |
