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 | 2.9188 | 56.6757281553 | 5.15 | 8.69 | 4.715 | 19113 | 4.88467262 | CS |
| 4 | 2.9688 | 58.2117647059 | 5.1 | 8.69 | 4.715 | 29953 | 5.1181892 | CS |
| 12 | 1.6788 | 26.2723004695 | 6.39 | 8.69 | 3.71 | 42897 | 5.26390418 | CS |
| 26 | 1.8588 | 29.9323671498 | 6.21 | 8.69 | 3.24 | 101656 | 5.3542091 | CS |
| 52 | -2.0312 | -20.1108910891 | 10.1 | 10.8 | 3.24 | 180711 | 6.58001031 | CS |
| 156 | -32.1312 | -79.928358209 | 40.2 | 40.5 | 3.24 | 263449 | 17.35796762 | CS |
| 260 | -27.4312 | -77.2709859155 | 35.5 | 48.3 | 3.24 | 260370 | 19.34094923 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.11 | 0.23 | 4.71 | 4.86 | 5.21 | 4.83 | 234367 |
| 1737070800 | 4.88 | 0.03 | 0.62 | 4.94 | 4.94 | 4.83 | 2602 |
| 1736984400 | 4.85 | 0.07 | 1.46 | 4.82 | 4.93 | 4.8099999 | 3844 |
| 1736898000 | 4.78 | 0.04 | 0.84 | 4.89 | 4.93 | 4.715 | 5212 |
| 1736811600 | 4.74 | -0.25 | -5.01 | 4.97 | 5.2798999 | 4.7359 | 32586 |
| 1736552400 | 4.99 | -0.41 | -7.59 | 5.3099999 | 5.65 | 4.9 | 51386 |
| 1736379600 | 5.4 | -0.2 | -3.57 | 5.6 | 5.7707 | 5.34 | 27804 |
| 1736293200 | 5.6 | -0.07 | -1.30 | 5.7 | 5.7 | 5.34 | 10975 |
| 1736206800 | 5.674 | 0.2 | 3.73 | 5.47 | 5.8099999 | 5.46 | 19135 |
| 1735947600 | 5.47 | 0.47 | 9.40 | 4.98 | 5.55 | 4.98 | 21601 |
| 1735861200 | 5 | 0.06 | 1.21 | 5.11 | 5.11 | 4.8802 | 14530 |
| 1735688400 | 4.94 | -0.05 | -1.00 | 4.99 | 5.0999 | 4.8407 | 110536 |
| 1735602000 | 4.99 | -0.34 | -6.38 | 5.3 | 5.3182 | 4.7999 | 75584 |
| 1735342800 | 5.33 | -0.06 | -1.11 | 5.32 | 5.4817 | 5.09 | 19613 |
| 1735256400 | 5.39 | 0.13 | 2.37 | 5.3 | 5.6076 | 5.2785 | 25887 |
| 1735077840 | 5.265 | 0.04 | 0.86 | 5.2 | 5.3 | 5.07 | 6973 |
| 1734997200 | 5.22 | -0.03 | -0.57 | 5.12 | 5.57 | 5.11 | 34659 |
| 1734738000 | 5.25 | 0.14 | 2.74 | 5.08 | 5.4814999 | 5.08 | 47769 |
| 1734651600 | 5.11 | -0.06 | -1.16 | 5.32 | 5.54 | 5.09 | 81604 |
| 1734565200 | 5.17 | -0.54 | -9.46 | 5.66 | 5.73 | 5.16 | 37240 |
| 1734478800 | 5.71 | 0 | 0.00 | 5.73 | 5.89 | 5.45 | 23917 |
| 1734392400 | 5.71 | 0.21 | 3.82 | 5.59 | 5.92 | 5.43 | 18687 |
| 1734133200 | 5.5 | -0.43 | -7.25 | 5.94 | 5.99 | 5.48 | 36911 |
| 1734046800 | 5.93 | 0.07 | 1.28 | 5.85 | 6.01 | 5.559 | 24993 |
| 1733960400 | 5.855 | -0.25 | -4.02 | 6.0599999 | 6.1073 | 5.4101 | 34701 |
| 1733874000 | 6.1 | -0.26 | -4.09 | 6.48 | 6.48 | 6 | 10569 |
| 1733787600 | 6.36 | 0.12 | 1.92 | 6.28 | 6.44 | 6.2501 | 17900 |
| 1733528400 | 6.24 | 0.38 | 6.48 | 6.01 | 6.5 | 5.8099999 | 28123 |
| 1733442000 | 5.86 | -0.08 | -1.35 | 5.91 | 6.1052 | 5.6 | 8125 |
| 1733355600 | 5.94 | 0.04 | 0.68 | 5.93 | 6.0896 | 5.75 | 5236 |
| 1733269200 | 5.9 | -0.13 | -2.16 | 6.16 | 6.16 | 5.8 | 18668 |
| 1733182800 | 6.03 | -0.03 | -0.50 | 6.19 | 6.1999 | 5.85 | 17927 |
| 1732917840 | 6.0599999 | 0.2 | 3.41 | 5.92 | 6.2 | 5.75 | 12580 |
| 1732750800 | 5.86 | -0.27 | -4.40 | 6.08 | 6.1727999 | 5.7859999 | 20361 |
| 1732664400 | 6.13 | 0.21 | 3.55 | 5.96 | 6.42 | 5.89 | 25259 |
| 1732578000 | 5.92 | -0.07 | -1.17 | 6.1 | 6.535 | 5.87 | 78861 |
| 1732318800 | 5.99 | 1.17 | 24.27 | 5.39 | 6.48 | 5.24 | 418317 |
| 1732232400 | 4.82 | 0.93 | 23.91 | 3.83 | 5.07 | 3.83 | 134415 |
| 1732146000 | 3.89 | 0.04 | 1.04 | 3.81 | 3.97 | 3.81 | 18898 |
| 1732059600 | 3.85 | -0.04 | -1.03 | 3.84 | 4.1099 | 3.824 | 36926 |
| 1731973200 | 3.89 | -0.11 | -2.75 | 3.98 | 4.04 | 3.83 | 34888 |
| 1731714000 | 4 | -0.21 | -4.99 | 4.17 | 4.22 | 3.99 | 16077 |
| 1731627600 | 4.21 | 0.39 | 10.21 | 3.86 | 4.45 | 3.86 | 36381 |
| 1731541200 | 3.82 | -0.26 | -6.37 | 4.0599999 | 4.13 | 3.78 | 23504 |
| 1731454800 | 4.08 | 0.07 | 1.75 | 3.9 | 4.1224 | 3.86 | 42874 |
| 1731368400 | 4.01 | -0.46 | -10.29 | 4.5 | 4.501 | 3.71 | 143547 |
| 1731109200 | 4.47 | -0.69 | -13.37 | 5.12 | 5.12 | 4.43 | 53823 |
| 1731022800 | 5.16 | 0.02 | 0.39 | 5.14 | 5.57 | 5.14 | 19565 |
| 1730936400 | 5.14 | 0.05 | 0.98 | 5.47 | 5.47 | 4.84 | 49069 |
| 1730850000 | 5.09 | 0.15 | 3.04 | 4.88 | 5.4 | 4.74 | 90778 |
| 1730763600 | 4.94 | -0.98 | -16.55 | 5.85 | 5.8949999 | 4.89 | 129466 |
| 1730500800 | 5.92 | 0.05 | 0.85 | 5.85 | 5.96 | 5.7301 | 10990 |
| 1730414400 | 5.87 | -0.23 | -3.77 | 5.98 | 6.11 | 5.75 | 22099 |
| 1730328000 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.2699999 | 5.83 | 30395 |
| 1730241600 | 6.2699999 | -0.03 | -0.48 | 6.29 | 6.49 | 6.1601 | 44652 |
| 1730155200 | 6.3 | 0.02 | 0.32 | 6.29 | 6.4349999 | 6.265 | 50651 |
| 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 | 53106 |
| 1729723200 | 6.3 | -0.04 | -0.63 | 6.3 | 6.33 | 6.24 | 14227 |
| 1729636800 | 6.34 | 0.17 | 2.76 | 6.07 | 6.5 | 6.0599999 | 46344 |
| 1729550400 | 6.17 | 0.3 | 5.11 | 5.79 | 6.2 | 5.33 | 43221 |
