Hot Features
프리미엄
Innovative Industrial Properties Inc (1IK)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.95 | 2.93971101146 | 100.35 | 108.05 | 100.35 | 318 | 104.67481156 | DE |
| 4 | -16.65 | -13.8807836599 | 119.95 | 124.95 | 95.66 | 500 | 103.74714157 | DE |
| 12 | -6.65 | -6.04820372897 | 109.95 | 126.5 | 95.66 | 304 | 111.27773057 | DE |
| 26 | 6.68 | 6.9136824674 | 96.62 | 126.5 | 95.66 | 271 | 108.83670988 | DE |
| 52 | 29.700001 | 40.3532627765 | 73.599999 | 126.5 | 72.75 | 282 | 99.20470005 | DE |
| 156 | 25.6 | 32.9472329472 | 77.7 | 126.5 | 65.599999 | 317 | 91.69494371 | DE |
| 260 | 25.6 | 32.9472329472 | 77.7 | 126.5 | 65.599999 | 317 | 91.69494371 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 104.3 | -0.2 | -0.19 | 104.2 | 105 | 102.3 | 499 |
| 1732829220 | 104.5 | -0.45 | -0.43 | 104.5 | 104.5 | 102.85 | 89 |
| 1732742820 | 104.95 | -0.05 | -0.05 | 104.45 | 104.95 | 103.05 | 110 |
| 1732656420 | 105 | -2.85 | -2.64 | 108.05 | 108.05 | 105 | 510 |
| 1732570020 | 107.85 | 5.75 | 5.63 | 103.55 | 107.85 | 102.9 | 364 |
| 1732310820 | 102.1 | 0.4 | 0.39 | 100.35 | 103.55 | 100.35 | 519 |
| 1732224420 | 101.7 | 2.56 | 2.58 | 100 | 102.4 | 100 | 217 |
| 1732138020 | 99.14 | -1.21 | -1.21 | 101.25 | 101.6 | 98.92 | 94 |
| 1732051620 | 100.35 | 2.71 | 2.78 | 99.64 | 100.75 | 97.14 | 112 |
| 1731965220 | 97.64 | -0.04 | -0.04 | 97.78 | 98.96 | 95.66 | 437 |
| 1731705960 | 97.68 | -0.58 | -0.59 | 98.16 | 99.66 | 96.72 | 251 |
| 1731619560 | 98.26 | 1.26 | 1.30 | 98.84 | 99.5 | 97.24 | 296 |
| 1731533160 | 97 | -0.5 | -0.51 | 98.48 | 99.58 | 96.84 | 169 |
| 1731446820 | 97.5 | -3.4 | -3.37 | 101.95 | 102.05 | 96.26 | 796 |
| 1731360420 | 100.9 | 2.62 | 2.67 | 99.02 | 104.05 | 99.02 | 877 |
| 1731101220 | 98.28 | -2.72 | -2.69 | 101.4 | 106.45 | 98.28 | 897 |
| 1731014760 | 101 | -13.8 | -12.02 | 109.95 | 111 | 99 | 2266 |
| 1730928360 | 114.8 | -4.3 | -3.61 | 124.5 | 124.95 | 112.8 | 1253 |
| 1730841960 | 119.1 | 0 | 0.00 | 119.35 | 120 | 119.1 | 160 |
| 1730755560 | 119.1 | 1.05 | 0.89 | 116.45 | 119.95 | 115.55 | 536 |
| 1730496360 | 118.05 | -2.55 | -2.11 | 119.95 | 119.95 | 117.9 | 56 |
| 1730409960 | 120.6 | 0.55 | 0.46 | 121.95 | 122.2 | 120.6 | 41 |
| 1730323560 | 120.05 | -2.85 | -2.32 | 121.8 | 124.25 | 120.05 | 421 |
| 1730237160 | 122.9 | -0.95 | -0.77 | 122.25 | 123.75 | 122.2 | 227 |
| 1730150760 | 123.85 | -0.45 | -0.36 | 121.7 | 123.85 | 121.55 | 28 |
| 1729888020 | 124.3 | 2.2 | 1.80 | 122.55 | 125.45 | 122.55 | 93 |
| 1729801560 | 122.1 | -0.85 | -0.69 | 121.6 | 123 | 121.6 | 153 |
| 1729715160 | 122.95 | 0.55 | 0.45 | 120.45 | 122.95 | 120.45 | 38 |
| 1729628760 | 122.4 | 0 | 0.00 | 121.25 | 122.4 | 121.2 | 348 |
| 1729542360 | 122.4 | -0.1 | -0.08 | 123.45 | 123.6 | 119.9 | 390 |
| 1729283160 | 122.5 | -0.85 | -0.69 | 123.05 | 123.3 | 121.5 | 71 |
| 1729196760 | 123.35 | -1.2 | -0.96 | 125.7 | 125.95 | 122.55 | 340 |
| 1729110360 | 124.55 | -1.45 | -1.15 | 122.05 | 126.5 | 122.05 | 460 |
| 1729023960 | 126 | 5.25 | 4.35 | 121.95 | 126 | 120.4 | 637 |
| 1728937620 | 120.75 | 2.05 | 1.73 | 120.35 | 121.35 | 118.8 | 262 |
| 1728678360 | 118.7 | 0.8 | 0.68 | 117.55 | 120 | 117.2 | 281 |
| 1728591960 | 117.9 | -1.9 | -1.59 | 119.9 | 120.05 | 117.9 | 213 |
| 1728505560 | 119.8 | 2.95 | 2.52 | 118.7 | 119.8 | 118.7 | 53 |
| 1728419160 | 116.85 | -1.85 | -1.56 | 116.85 | 119.35 | 116.6 | 45 |
| 1728332760 | 118.7 | -1.45 | -1.21 | 120.65 | 120.65 | 118.25 | 179 |
| 1728073560 | 120.15 | 0.6 | 0.50 | 120.15 | 120.15 | 120.15 | 8 |
| 1727987220 | 119.55 | -1 | -0.83 | 118.7 | 121.1 | 116.45 | 464 |
| 1727900820 | 120.55 | -0.15 | -0.12 | 119.05 | 120.55 | 118.65 | 50 |
| 1727814420 | 120.7 | 2.1 | 1.77 | 120.05 | 121.95 | 120 | 184 |
| 1727728020 | 118.6 | -4.55 | -3.69 | 120.8 | 120.8 | 118.6 | 7 |
| 1727468760 | 123.15 | 1.5 | 1.23 | 122.3 | 123.45 | 120.7 | 115 |
| 1727382360 | 121.65 | 0.7 | 0.58 | 121.4 | 121.65 | 120.05 | 256 |
| 1727295960 | 120.95 | -3 | -2.42 | 122.2 | 122.2 | 120.8 | 229 |
| 1727209560 | 123.95 | 1.75 | 1.43 | 122.1 | 123.95 | 122.1 | 46 |
| 1727123160 | 122.2 | 0.25 | 0.21 | 122.1 | 124.3 | 120.05 | 574 |
| 1726864020 | 121.95 | 0.75 | 0.62 | 120.45 | 121.95 | 120.05 | 113 |
| 1726777560 | 121.2 | -0.45 | -0.37 | 120.85 | 122.9 | 120.85 | 169 |
| 1726691220 | 121.65 | 1.15 | 0.95 | 121.25 | 122.05 | 120.05 | 144 |
| 1726604760 | 120.5 | 2.6 | 2.21 | 119 | 121.1 | 118.6 | 218 |
| 1726518420 | 117.9 | 1.3 | 1.11 | 115.55 | 118.95 | 115.55 | 227 |
| 1726259160 | 116.6 | 2.6 | 2.28 | 115.45 | 116.8 | 115.45 | 164 |
| 1726172760 | 114 | 1.55 | 1.38 | 113.4 | 114.95 | 113.4 | 137 |
| 1726086360 | 112.45 | 1 | 0.90 | 111.15 | 112.45 | 111.15 | 212 |
| 1725999960 | 111.45 | 0.15 | 0.13 | 110.4 | 112.9 | 110.4 | 173 |
| 1725913620 | 111.3 | 2 | 1.83 | 110.05 | 111.6 | 109.2 | 300 |
| 1725654360 | 109.3 | -0.7 | -0.64 | 109.95 | 109.95 | 108.2 | 137 |
| 1725567960 | 110 | 0.85 | 0.78 | 108.9 | 110.25 | 108.8 | 95 |
| 1725481560 | 109.15 | -1.1 | -1.00 | 110.05 | 112.55 | 109.15 | 91 |
| 1725395160 | 110.25 | -3.05 | -2.69 | 111.7 | 113.2 | 110.25 | 325 |
| 1725308760 | 113.3 | 2.7 | 2.44 | 113.15 | 113.7 | 111.3 | 428 |
| 1725049560 | 110.6 | -1.4 | -1.25 | 110.95 | 112.7 | 110.6 | 219 |
