International Paper Company【IP】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
International Paper Company (IP)
International Paper Company (IP) 과거

International Paper Company (IP)

57.05

-0.93

(-1.60%)

마감 31 1월 6:00AM

57.00

-0.05

(-0.09%)

시간외 거래: 9:18AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.19	-3.69994931576	59.19	60.15	56.99	9005625	59.04174802	CS
4	2.93	5.41890142408	54.07	60.15	52.68	5333453	56.74070081	CS
12	-1.68	-2.86298568507	58.68	60.36	52.68	4109251	56.81615921	CS
26	10.47	22.5016118633	46.53	60.36	43.72	4298560	52.18173505	CS
52	20.46	55.9934318555	36.54	60.36	32.7	5266809	44.9185943	CS
156	10.04	21.3798977853	46.96	60.36	29.005	3864356	40.962601	CS
260	14.26	33.3645297146	42.74	65.27	26.38	3524920	42.70154871	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280400	57.05	-0.93	-1.60	55.21	57.73	54.49	13053832
1738194000	57.98	-1.14	-1.93	58.2	58.975	57.71	11311583
1738107600	59.12	-0.17	-0.29	58.82	59.36	58.18	6844284
1738021200	59.29	-0.8	-1.33	59.46	60.14	58.72	9067828
1737762000	60.09	1.9	3.27	59.19	60.15	58.49	8798806
1737675600	58.19	0	0.00	58.19	58.19	58.19	0
1737589200	58.19	-0.29	-0.50	58.4	58.41	57.85	4881285
1737502800	58.48	1.55	2.72	57.39	58.5	57.38	4718370
1737157200	56.93	0.67	1.19	56.55	57.01	56.35	4816212
1737070800	56.26	0.6	1.08	55.7	56.36	55.27	2920290
1736984400	55.66	0.24	0.43	56	56.35	55.02	3972240
1736898000	55.42	1.53	2.84	53.85	55.42	53.745	3767567
1736811600	53.89	-0.2	-0.37	53.27	53.95	52.98	6043485
1736552400	54.09	-0.59	-1.08	54.75	54.9	54.08	4908381
1736379600	54.68	1.07	2.00	53.36	54.75	53.3	4125044
1736293200	53.61	0.11	0.21	53.5	53.78	53.06	4091449
1736206800	53.5	0.65	1.23	53.26	53.535	53.08	3882505
1735947600	52.85	-0.31	-0.58	53.25	53.55	52.68	3017789
1735861200	53.16	-0.66	-1.23	54.07	54.35	52.84	3501580
1735688400	53.82	0.17	0.32	54.07	54.149	53.5	1642291
1735602000	53.65	-0.84	-1.54	54.08	54.165	53.46	2319517
1735342800	54.49	-0.72	-1.30	55	55.16	54.27	1681086
1735256400	55.21	0.1	0.18	55.1	55.35	54.89	1742960
1735077840	55.11	0.62	1.14	54.85	55.15	54.6	879393
1734997200	54.49	0.04	0.07	54.05	54.49	53.35	2549024
1734738000	54.45	0.61	1.13	53.67	54.49	53.51	6736962
1734651600	53.84	0.2	0.37	53.5	54.08	53.05	3787859
1734565200	53.64	-1.6	-2.90	55.51	55.705	53.59	2882735
1734478800	55.24	-0.55	-0.99	55.51	55.75	55.13	2236097
1734392400	55.79	0.25	0.45	55.8	56.14	55.605	3109060
1734133200	55.54	0.68	1.24	54.9	55.61	54.7102	3254801
1734046800	54.86	0.34	0.62	54.05	55.35	53.86	3228953
1733960400	54.52	-0.24	-0.44	54.55	54.83	54.11	4199379
1733874000	54.76	-1.02	-1.83	55.48	55.55	54.63	2937084
1733787600	55.78	-1	-1.76	57.03	57.2	55.625	4108770
1733528400	56.78	0.07	0.12	57	57.05	56.295	2204579
1733442000	56.71	-1.01	-1.75	57.06	57.43	56.61	3848365
1733355600	57.72	-0.99	-1.69	58.5	58.635	57.49	3297260
1733269200	58.71	0.25	0.43	58.2	58.895	57.92	2803556
1733182800	58.46	-0.37	-0.63	58.53	58.59	57.48	2968822
1732917840	58.83	0.45	0.77	58.39	58.98	57.96	1954116
1732750800	58.38	-0.73	-1.23	59.26	59.26	58.15	2350844
1732664400	59.11	-0.46	-0.77	59.71	59.85	58.58	4465016
1732578000	59.57	0.25	0.42	59.79	60.36	59.17	6813765
1732318800	59.32	0.14	0.24	58.94	59.98	58.57	3454758
1732232400	59.18	0.34	0.58	58.2	59.53	57.94	4166357
1732146000	58.84	1	1.73	57.4	60.22	57.1	8010723
1732059600	57.84	0.14	0.24	56.9	58	56.62	4262896
1731973200	57.7	0.12	0.21	57.41	58.25	57.26	3872644
1731714000	57.58	0.65	1.14	56.04	57.68	56.01	5323021
1731627600	56.93	0.55	0.98	55.97	56.9703	55.91	3814536
1731541200	56.38	-0.93	-1.62	56.25	57.01	55.82	5863959
1731454800	57.31	-0.35	-0.61	57.23	57.57	56.58	3386104
1731368400	57.66	0.28	0.49	57.41	58.1	57.38	2368283
1731109200	57.38	-1.03	-1.76	57.98	58.59	57.36	4413828
1731022800	58.41	-0.42	-0.71	58.68	59.14	58.16	4291470
1730936400	58.83	1.27	2.21	59.35	59.52	58.08	6367542
1730850000	57.56	0.96	1.70	56.74	57.8	56.7	7457973
1730763600	56.6	0.83	1.49	55.92	56.9	55.92	7966980
1730500800	55.77	0.23	0.41	55.2	55.88	54.7	10439013
1730414400	55.54	6.51	13.28	52.51	56.26	52.5	14161434

International Paper

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관