Hot Features
프리미엄
IMAX Corporation (IMAX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9523 | -7.17757352941 | 27.2 | 27.77 | 24.987 | 866574 | 26.0001716 | CS |
| 4 | 1.5377 | 6.48544917756 | 23.71 | 27.77 | 23.1801 | 827756 | 26.01481835 | CS |
| 12 | -0.8323 | -3.19133435583 | 26.08 | 27.77 | 22.35 | 656756 | 25.03607146 | CS |
| 26 | 3.8377 | 17.9248014946 | 21.41 | 27.77 | 18.76 | 653106 | 23.48566471 | CS |
| 52 | 8.3077 | 49.0419126328 | 16.94 | 27.77 | 14.94 | 722054 | 20.22188201 | CS |
| 156 | 5.0677 | 25.1124876115 | 20.18 | 27.77 | 12.13 | 661025 | 17.92924238 | CS |
| 260 | 10.3377 | 69.3340040241 | 14.91 | 27.77 | 6.01 | 758269 | 16.98753827 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 25.6 | 0.25 | 0.99 | 25.24 | 25.63 | 25.12 | 562788 |
| 1740699600 | 25.35 | -0.36 | -1.40 | 25.8 | 25.84 | 24.987 | 598357 |
| 1740613200 | 25.71 | -0.68 | -2.58 | 26.03 | 26.54 | 25.37 | 784002 |
| 1740526800 | 26.39 | 0.12 | 0.46 | 26.57 | 27 | 25.975 | 844202 |
| 1740440400 | 26.27 | 0.24 | 0.92 | 26.06 | 26.94 | 25.8618 | 935867 |
| 1740181200 | 26.03 | -0.9 | -3.34 | 27.2 | 27.77 | 25.65 | 1170442 |
| 1740094800 | 26.93 | -0.29 | -1.07 | 26.77 | 27.311 | 25.9108 | 1262548 |
| 1740008400 | 27.22 | 0.2 | 0.74 | 26.5 | 27.27 | 26.11 | 1638630 |
| 1739922000 | 27.02 | 0.05 | 0.19 | 26.79 | 27.38 | 26.79 | 1065636 |
| 1739576400 | 26.97 | 0.14 | 0.52 | 26.97 | 27.29 | 26.67 | 1112967 |
| 1739490000 | 26.83 | 0.77 | 2.95 | 26.12 | 26.85 | 26.086 | 759171 |
| 1739403600 | 26.06 | 0.61 | 2.40 | 25.21 | 26.22 | 25.12 | 683062 |
| 1739317200 | 25.45 | -0.01 | -0.04 | 25.23 | 25.55 | 25.02 | 454114 |
| 1739230800 | 25.46 | 0.07 | 0.28 | 25.42 | 25.65 | 25.24 | 527970 |
| 1738971600 | 25.39 | 0.13 | 0.51 | 25.33 | 25.5 | 24.96 | 641181 |
| 1738885200 | 25.26 | 0.3 | 1.20 | 24.92 | 25.38 | 24.78 | 709229 |
| 1738798800 | 24.96 | 0.6 | 2.46 | 24.7 | 25.03 | 24.49 | 834495 |
| 1738712400 | 24.36 | 0.23 | 0.95 | 24.29 | 24.44 | 24.0301 | 396891 |
| 1738626000 | 24.13 | 0.58 | 2.46 | 23.39 | 24.31 | 23.1801 | 626821 |
| 1738366800 | 23.55 | -0.03 | -0.13 | 23.71 | 24.02 | 23.42 | 642390 |
| 1738280400 | 23.58 | 0.03 | 0.13 | 23.7 | 23.7 | 23.27 | 398158 |
| 1738194000 | 23.55 | 0.34 | 1.46 | 23.27 | 23.8 | 23.13 | 440643 |
| 1738107600 | 23.21 | -0.5 | -2.11 | 23.7 | 23.7 | 23.11 | 496414 |
| 1738021200 | 23.71 | 0.16 | 0.68 | 23.66 | 24.11 | 23.42 | 584066 |
| 1737762000 | 23.55 | 0.06 | 0.26 | 23.66 | 23.82 | 23.42 | 819182 |
| 1737675600 | 23.49 | 0 | 0.00 | 23.49 | 23.49 | 23.49 | 0 |
| 1737589200 | 23.49 | 0.23 | 0.99 | 23.78 | 23.98 | 23.37 | 616732 |
| 1737502800 | 23.26 | 0.07 | 0.30 | 23.21 | 23.39 | 22.98 | 559316 |
| 1737157200 | 23.19 | 0.8 | 3.57 | 22.91 | 23.22 | 22.6094 | 908824 |
| 1737070800 | 22.39 | -0.39 | -1.71 | 22.74 | 22.86 | 22.35 | 524376 |
| 1736984400 | 22.78 | -0.25 | -1.09 | 23.1 | 23.47 | 22.71 | 534108 |
| 1736898000 | 23.03 | 0.22 | 0.96 | 22.82 | 23.24 | 22.81 | 570062 |
| 1736811600 | 22.81 | -0.26 | -1.13 | 22.84 | 23.08 | 22.5 | 729152 |
| 1736552400 | 23.07 | -0.5 | -2.12 | 23.11 | 23.195 | 22.72 | 859715 |
| 1736379600 | 23.57 | -0.39 | -1.63 | 23.775 | 23.79 | 23.19 | 787801 |
| 1736293200 | 23.96 | -0.06 | -0.25 | 24.24 | 24.56 | 23.87 | 684446 |
| 1736206800 | 24.02 | -1.11 | -4.42 | 25.145 | 25.15 | 24.01 | 615461 |
| 1735947600 | 25.13 | 0.02 | 0.08 | 25.12 | 25.46 | 24.86 | 322711 |
| 1735861200 | 25.11 | -0.49 | -1.91 | 25.6291 | 25.6291 | 24.64 | 362711 |
| 1735688400 | 25.6 | 0.83 | 3.35 | 24.69 | 25.77 | 24.59 | 717279 |
| 1735602000 | 24.77 | -0.32 | -1.28 | 24.975 | 25.66 | 24.77 | 893247 |
| 1735342800 | 25.09 | -0.2 | -0.79 | 25.1684 | 25.3 | 24.845 | 490270 |
| 1735256400 | 25.29 | 0.03 | 0.12 | 25.2 | 25.38 | 24.92 | 321485 |
| 1735077840 | 25.26 | 0.86 | 3.52 | 24.53 | 25.3 | 24.45 | 445943 |
| 1734997200 | 24.4 | -0.12 | -0.49 | 24.32 | 24.65 | 24.065 | 355297 |
| 1734738000 | 24.52 | -0.33 | -1.33 | 24.55 | 24.88 | 24.35 | 516475 |
| 1734651600 | 24.85 | 0.2 | 0.81 | 24.92 | 25.09 | 24.58 | 761954 |
| 1734565200 | 24.65 | -0.65 | -2.57 | 25.41 | 25.83 | 24.57 | 403119 |
| 1734478800 | 25.3 | 0.11 | 0.44 | 25.03 | 25.32 | 24.67 | 640233 |
| 1734392400 | 25.19 | -0.84 | -3.23 | 26.1 | 26.27 | 25.1 | 698122 |
| 1734133200 | 26.03 | 0.17 | 0.66 | 25.77 | 26.3 | 25.77 | 516819 |
| 1734046800 | 25.86 | -0.11 | -0.42 | 26.2 | 26.4239 | 25.81 | 542415 |
| 1733960400 | 25.97 | 0.11 | 0.43 | 26.12 | 26.13 | 25.75 | 369059 |
| 1733874000 | 25.86 | 0.31 | 1.21 | 25.39 | 26.045 | 25.27 | 296828 |
| 1733787600 | 25.55 | -0.3 | -1.16 | 25.6 | 25.75 | 25.37 | 555558 |
| 1733528400 | 25.85 | -0.37 | -1.41 | 26.09 | 26.21 | 25.68 | 255370 |
| 1733442000 | 26.22 | 0.58 | 2.26 | 25.75 | 26.48 | 25.7 | 447160 |
| 1733355600 | 25.64 | -0.77 | -2.92 | 26.29 | 26.59 | 25.56 | 522765 |
| 1733269200 | 26.41 | -0.32 | -1.20 | 26.72 | 26.72 | 25.77 | 531481 |
| 1733182800 | 26.73 | 0.41 | 1.56 | 26.4 | 26.84 | 25.86 | 889711 |
