Hot Features
프리미엄
Innodata Inc (ID6)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.500001 | -10.1580158014 | 44.3 | 45.48 | 34.76 | 8918 | 39.17308424 | DE |
| 4 | 20.22 | 103.268646745 | 19.579999 | 47.4 | 18.809999 | 7084 | 39.49800875 | DE |
| 12 | 27.189999 | 215.622513878 | 12.61 | 47.4 | 11.84 | 3477 | 33.5354395 | DE |
| 26 | 28.259999 | 244.887339688 | 11.54 | 47.4 | 11.41 | 2461 | 26.73886446 | DE |
| 52 | 32.999999 | 485.294102941 | 6.8 | 47.4 | 5.16 | 3720 | 14.82081302 | DE |
| 156 | 25.999999 | 188.405789855 | 13.8 | 47.4 | 5.16 | 3197 | 14.38182622 | DE |
| 260 | 25.999999 | 188.405789855 | 13.8 | 47.4 | 5.16 | 3197 | 14.38182622 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 39.78 | 1.18 | 3.06 | 37.88 | 39.78 | 36.799999 | 8382 |
| 1732829220 | 38.6 | 2.08 | 5.70 | 37.979999 | 38.799999 | 37.979999 | 2671 |
| 1732742820 | 36.52 | -2.36 | -6.07 | 37.6 | 39.34 | 34.76 | 13435 |
| 1732656420 | 38.88 | -4.94 | -11.27 | 42.34 | 42.96 | 38.5 | 12412 |
| 1732570020 | 43.82 | 0.92 | 2.14 | 44.3 | 45.48 | 42.08 | 7688 |
| 1732310820 | 42.9 | -1.26 | -2.85 | 45.06 | 47.4 | 42.9 | 5324 |
| 1732224420 | 44.16 | 2.38 | 5.70 | 43.34 | 45.32 | 41.7 | 9782 |
| 1732138020 | 41.78 | -0.36 | -0.85 | 43.58 | 44.78 | 41.299999 | 6458 |
| 1732051620 | 42.14 | 2.84 | 7.23 | 40.1 | 42.54 | 38.58 | 4698 |
| 1731965220 | 39.299999 | 4.36 | 12.48 | 35.46 | 41.299999 | 34.979999 | 6086 |
| 1731705960 | 34.94 | -2.38 | -6.38 | 36.6 | 37.659999 | 34.34 | 2456 |
| 1731619560 | 37.32 | -0.04 | -0.11 | 37.52 | 38.52 | 35.08 | 4814 |
| 1731533160 | 37.36 | -5.48 | -12.79 | 43.34 | 44.36 | 36.42 | 12627 |
| 1731446820 | 42.84 | -0.08 | -0.19 | 43.54 | 46.32 | 39.76 | 6841 |
| 1731360420 | 42.92 | 2.9 | 7.25 | 40.96 | 44.96 | 38.1 | 9728 |
| 1731101220 | 40.02 | 17.6 | 78.50 | 29.64 | 40.52 | 28.36 | 23128 |
| 1731014760 | 22.42 | 0.16 | 0.72 | 22.7 | 23.44 | 22.3 | 694 |
| 1730928360 | 22.26 | 2.14 | 10.64 | 21.14 | 22.34 | 21.14 | 1932 |
| 1730841960 | 20.12 | 1 | 5.23 | 18.809999 | 20.26 | 18.809999 | 1727 |
| 1730755560 | 19.12 | -0.18 | -0.93 | 19.579999 | 19.739999 | 19.12 | 790 |
| 1730496360 | 19.3 | 0.81 | 4.38 | 18.739999 | 20 | 18.51 | 1353 |
| 1730409960 | 18.489999 | -1.43 | -7.18 | 19.45 | 19.47 | 18.35 | 2075 |
| 1730323560 | 19.92 | -0.36 | -1.78 | 20.239999 | 20.46 | 19.79 | 2351 |
| 1730237160 | 20.28 | 0.92 | 4.75 | 19.55 | 20.28 | 19.05 | 3777 |
| 1730150760 | 19.36 | 0.69 | 3.70 | 18.989999 | 19.59 | 18.96 | 4786 |
| 1729888020 | 18.67 | 1.3 | 7.48 | 18.579999 | 18.82 | 18.25 | 1149 |
| 1729801560 | 17.37 | -0.12 | -0.69 | 17.85 | 17.95 | 17.37 | 601 |
| 1729715160 | 17.489999 | -0.54 | -3.00 | 18.079999 | 18.079999 | 17.489999 | 550 |
| 1729628760 | 18.03 | 0.03 | 0.17 | 17.96 | 18.03 | 17.68 | 2871 |
| 1729542360 | 18 | 0.79 | 4.59 | 17.13 | 18 | 17.12 | 2252 |
| 1729283160 | 17.21 | 0.14 | 0.82 | 17.059999 | 17.3 | 16.379999 | 2974 |
| 1729196760 | 17.07 | 0.98 | 6.09 | 16.29 | 17.07 | 16.29 | 1722 |
| 1729110360 | 16.09 | 0.45 | 2.88 | 16.02 | 16.09 | 16.02 | 74 |
| 1729023960 | 15.64 | -0.26 | -1.64 | 15.81 | 15.89 | 15.34 | 881 |
| 1728937620 | 15.9 | 0.86 | 5.72 | 15 | 15.9 | 15 | 2395 |
| 1728678360 | 15.04 | 0.84 | 5.92 | 14.4 | 15.04 | 14.4 | 205 |
| 1728591960 | 14.2 | 0.21 | 1.50 | 14.2 | 14.2 | 14.2 | 10 |
| 1728505560 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1728419160 | 13.99 | -0.37 | -2.58 | 13.95 | 13.99 | 13.95 | 116 |
| 1728332760 | 14.36 | -0.45 | -3.04 | 14.44 | 14.44 | 14.12 | 352 |
| 1728073560 | 14.81 | 0.73 | 5.18 | 14.81 | 14.81 | 14.81 | 100 |
| 1727987220 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1727900820 | 14.08 | -0.05 | -0.35 | 13.87 | 14.08 | 13.87 | 201 |
| 1727814420 | 14.13 | -0.36 | -2.48 | 15.28 | 15.28 | 14.13 | 641 |
| 1727728020 | 14.49 | 0.44 | 3.13 | 14.38 | 14.52 | 14.38 | 3615 |
| 1727468760 | 14.05 | 0.48 | 3.54 | 14.45 | 14.45 | 14.05 | 3670 |
| 1727382360 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
| 1727295960 | 13.57 | -0.21 | -1.52 | 13.67 | 13.86 | 13.56 | 1570 |
| 1727209560 | 13.78 | 1.47 | 11.94 | 13.78 | 13.8 | 13.78 | 799 |
| 1727123220 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
| 1726864020 | 12.31 | -0.63 | -4.87 | 12.68 | 12.68 | 11.95 | 1015 |
| 1726777560 | 12.94 | 0.54 | 4.35 | 11.84 | 12.95 | 11.84 | 3560 |
| 1726691220 | 12.4 | -1.08 | -8.01 | 12.91 | 12.91 | 12.4 | 526 |
| 1726604760 | 13.48 | 0.08 | 0.60 | 13.59 | 14.11 | 13.48 | 856 |
| 1726518420 | 13.4 | -0.82 | -5.77 | 14.11 | 14.16 | 13.4 | 1418 |
| 1726259160 | 14.22 | 0.54 | 3.95 | 14.22 | 14.22 | 14.22 | 100 |
| 1726172760 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1726086360 | 13.68 | 0.53 | 4.03 | 13.18 | 13.68 | 13.18 | 44 |
| 1725999960 | 13.15 | -0.05 | -0.38 | 12.82 | 13.15 | 12.82 | 142 |
| 1725913620 | 13.2 | 0.55 | 4.35 | 12.61 | 13.2 | 12.61 | 831 |
| 1725654360 | 12.65 | -1.43 | -10.16 | 12.65 | 12.65 | 12.65 | 450 |
| 1725567960 | 14.08 | 0.09 | 0.64 | 14.08 | 14.08 | 14.08 | 100 |
| 1725481560 | 13.99 | -0.58 | -3.98 | 14.5 | 14.53 | 13.99 | 578 |
| 1725395160 | 14.57 | -0.7 | -4.58 | 15.28 | 15.28 | 14.41 | 620 |
| 1725308760 | 15.27 | -0.04 | -0.26 | 15.73 | 15.73 | 15.27 | 368 |
