Hot Features
프리미엄
INNOVATE Corp (VATE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 47.6070528967 | 3.97 | 6.535 | 3.86 | 134335 | 5.70012378 | CS |
| 4 | -0.3 | -4.87012987013 | 6.16 | 6.535 | 3.71 | 70007 | 5.13020969 | CS |
| 12 | 1.84 | 45.7711442786 | 4.02 | 6.535 | 3.24 | 69131 | 4.66917217 | CS |
| 26 | -0.685 | -10.4660045837 | 6.545 | 7.355 | 3.24 | 178357 | 5.73066744 | CS |
| 52 | -5.14 | -46.7272727273 | 11 | 14.599 | 3.24 | 196695 | 7.09620726 | CS |
| 156 | -34.14 | -85.35 | 40 | 42.4 | 3.24 | 272398 | 18.19986436 | CS |
| 260 | -29.64 | -83.4929577465 | 35.5 | 48.3 | 3.24 | 269950 | 19.39898588 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 5.86 | -0.27 | -4.40 | 6.08 | 6.1727999 | 5.7859999 | 20322 |
| 1732664400 | 6.13 | 0.21 | 3.55 | 6.04 | 6.42 | 5.89 | 24350 |
| 1732578000 | 5.92 | -0.07 | -1.17 | 6.1 | 6.535 | 5.87 | 78860 |
| 1732318800 | 5.99 | 1.17 | 24.27 | 5.24 | 6.48 | 5.24 | 418179 |
| 1732232400 | 4.82 | 0.93 | 23.91 | 3.95 | 5.07 | 3.89 | 132266 |
| 1732146000 | 3.89 | 0.04 | 1.04 | 3.97 | 3.97 | 3.86 | 18019 |
| 1732059600 | 3.85 | -0.04 | -1.03 | 4.1099 | 4.1099 | 3.824 | 36040 |
| 1731973200 | 3.89 | -0.11 | -2.75 | 3.9694 | 4.04 | 3.83 | 34853 |
| 1731714000 | 4 | -0.21 | -4.99 | 4.1475 | 4.22 | 3.99 | 15931 |
| 1731627600 | 4.21 | 0.39 | 10.21 | 3.93 | 4.45 | 3.9048 | 36281 |
| 1731541200 | 3.82 | -0.26 | -6.37 | 4.13 | 4.13 | 3.78 | 23404 |
| 1731454800 | 4.08 | 0.07 | 1.75 | 3.9 | 4.1224 | 3.86 | 42873 |
| 1731368400 | 4.01 | -0.46 | -10.29 | 4.5 | 4.5 | 3.71 | 139656 |
| 1731109200 | 4.47 | -0.69 | -13.37 | 4.98 | 5.0599999 | 4.43 | 53800 |
| 1731022800 | 5.16 | 0.02 | 0.39 | 5.523 | 5.57 | 5.15 | 19499 |
| 1730936400 | 5.14 | 0.05 | 0.98 | 5.4343 | 5.4343 | 4.84 | 45099 |
| 1730850000 | 5.09 | 0.15 | 3.04 | 4.93 | 5.4 | 4.74 | 90668 |
| 1730763600 | 4.94 | -0.98 | -16.55 | 5.85 | 5.85 | 4.89 | 129114 |
| 1730500800 | 5.92 | 0.05 | 0.85 | 5.85 | 5.96 | 5.7301 | 10868 |
| 1730414400 | 5.87 | -0.23 | -3.77 | 5.83 | 6.11 | 5.75 | 20173 |
| 1730328000 | 6.1 | -0.17 | -2.71 | 6.16 | 6.265 | 5.83 | 30199 |
| 1730241600 | 6.2699999 | -0.03 | -0.48 | 6.1601 | 6.49 | 6.1601 | 44314 |
| 1730155200 | 6.3 | 0.02 | 0.32 | 6.29 | 6.4349999 | 6.265 | 50619 |
| 1729896000 | 6.28 | -0.07 | -1.10 | 6.39 | 6.47 | 6.25 | 7624 |
| 1729809600 | 6.35 | 0.05 | 0.79 | 6.3 | 6.49 | 6.18 | 53096 |
| 1729723200 | 6.3 | -0.04 | -0.63 | 6.3 | 6.33 | 6.24 | 14023 |
| 1729636800 | 6.34 | 0.17 | 2.76 | 6.0599999 | 6.5 | 6.0599999 | 46021 |
| 1729550400 | 6.17 | 0.3 | 5.11 | 5.79 | 6.2 | 5.33 | 43221 |
| 1729291200 | 5.87 | -0.21 | -3.45 | 6.08 | 6.29 | 5.8099999 | 26619 |
| 1729204800 | 6.08 | -0.15 | -2.41 | 6.2699999 | 6.35 | 6.04 | 16806 |
| 1729118400 | 6.23 | 0.77 | 14.10 | 5.47 | 6.32 | 5.47 | 104547 |
| 1729032000 | 5.46 | 0.08 | 1.49 | 5.4 | 5.4799 | 5.2026 | 33649 |
| 1728945600 | 5.38 | 0.08 | 1.51 | 5.3 | 6.15 | 5.16 | 155538 |
| 1728686400 | 5.3 | 0.44 | 9.05 | 4.9 | 5.44 | 4.7333 | 110398 |
| 1728600000 | 4.86 | 0.95 | 24.30 | 3.865 | 4.91 | 3.865 | 100112 |
| 1728513600 | 3.91 | 0.05 | 1.30 | 3.84 | 4.0199 | 3.78 | 34970 |
| 1728427200 | 3.86 | 0.21 | 5.75 | 3.64 | 3.9 | 3.64 | 25181 |
| 1728340800 | 3.65 | 0.18 | 5.19 | 3.45 | 3.66 | 3.35 | 36541 |
| 1728081600 | 3.47 | 0.19 | 5.79 | 3.2599999 | 3.47 | 3.24 | 50199 |
| 1727995200 | 3.2799999 | -0.09 | -2.67 | 3.35 | 3.35 | 3.2599999 | 23057 |
| 1727908800 | 3.37 | -0.08 | -2.32 | 3.39 | 3.4188 | 3.25 | 25332 |
| 1727822400 | 3.45 | -0.25 | -6.76 | 3.66 | 3.76 | 3.31 | 41720 |
| 1727735520 | 3.7 | -0.25 | -6.33 | 4 | 4.09 | 3.65 | 71041 |
| 1727476800 | 3.95 | 0.04 | 1.02 | 3.92 | 4.09 | 3.86 | 82744 |
| 1727390400 | 3.91 | -0.08 | -2.01 | 4.01 | 4.16 | 3.91 | 76589 |
| 1727304000 | 3.99 | 0.02 | 0.50 | 3.94 | 4.08 | 3.94 | 73019 |
| 1727217600 | 3.97 | 0.08 | 2.06 | 3.92 | 4.035 | 3.9 | 63825 |
| 1727131200 | 3.89 | 0.02 | 0.52 | 3.83 | 3.97 | 3.83 | 84359 |
| 1726872000 | 3.87 | -0.14 | -3.49 | 3.99 | 4.11 | 3.85 | 287202 |
| 1726785600 | 4.01 | 0.11 | 2.82 | 4.1299 | 4.14 | 3.92 | 114556 |
| 1726699200 | 3.9 | -0.29 | -6.92 | 4.15 | 4.18 | 3.9 | 132591 |
| 1726612800 | 4.19 | 0.26 | 6.62 | 4.09 | 4.19 | 3.98 | 290149 |
| 1726526400 | 3.93 | 0.16 | 4.24 | 3.8 | 3.96 | 3.77 | 144426 |
| 1726267200 | 3.77 | -0.09 | -2.33 | 3.86 | 3.93 | 3.77 | 74892 |
| 1726180800 | 3.86 | 0.07 | 1.85 | 3.82 | 3.895 | 3.8101 | 50942 |
| 1726094400 | 3.79 | 0 | 0.00 | 3.8 | 3.82 | 3.76 | 14278 |
| 1726008000 | 3.79 | -0.01 | -0.26 | 3.69 | 3.81 | 3.69 | 44030 |
| 1725921600 | 3.8 | 0.22 | 6.15 | 3.53 | 3.85 | 3.53 | 19194 |
| 1725662400 | 3.58 | -0.24 | -6.28 | 3.7307 | 3.79 | 3.57 | 14842 |
| 1725576000 | 3.82 | 0.05 | 1.33 | 3.8199 | 3.8699 | 3.69 | 20994 |
| 1725489600 | 3.77 | -0.31 | -7.60 | 4.0199999 | 4.09 | 3.69 | 44492 |
| 1725403200 | 4.08 | -0.06 | -1.45 | 4.135 | 4.2 | 4.05 | 20875 |
| 1725057600 | 4.14 | 0.01 | 0.24 | 4.17 | 4.24 | 4.14 | 13644 |
| 1724971200 | 4.13 | -0.04 | -0.96 | 4.12 | 4.21 | 4.075 | 19529 |
| 1724884800 | 4.17 | 0.17 | 4.25 | 4 | 4.22 | 4 | 32884 |
