International Paper Co【INP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
International Paper Co (INP)
International Paper Co (INP) 과거

International Paper Co (INP)

49.09

-3.71

(-7.03%)

마감 05 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.49	-6.63750475466	52.58	54.38	49.09	395	52.94165063	DE
4	-4.69	-8.72071402008	53.78	54.98	49.09	377	53.05368072	DE
12	-3.55	-6.74392097264	52.64	57.26	49.09	408	53.27448269	DE
26	6.180001	14.4022399068	42.909999	57.38	42.21	456	50.58125881	DE
52	16.28	49.6190185919	32.81	57.38	30.51	615	42.94356108	DE
156	10.91	28.5751702462	38.18	57.38	27.1	432	38.26100424	DE
260	15.425	45.8190999554	33.665	57.38	25.65	323	38.54792722	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741037220	52.94	-0.28	-0.53	53.88	54.38	52.94	541
1740778020	53.22	-0.92	-1.70	53.78	54.12	53.22	82
1740691620	54.14	1.04	1.96	53.06	54.14	53.06	417
1740605220	53.1	0.74	1.41	53.1	53.1	53.1	30
1740518820	52.36	0.02	0.04	52.58	52.58	52.14	905
1740432420	52.34	-0.16	-0.30	52.76	53.54	52.34	22
1740173220	52.5	-0.34	-0.64	53.3	53.32	52.5	768
1740086820	52.84	-1.78	-3.26	54.98	54.98	52.84	288
1740000420	54.62	-0.28	-0.51	54.72	54.72	54.62	70
1739914020	54.9	0.96	1.78	53.46	54.9	53.18	200
1739827620	53.94	0.76	1.43	53.82	53.94	53.82	22
1739568420	53.18	-0.02	-0.04	53.28	53.28	52.78	218
1739482020	53.2	0.72	1.37	52.2	53.6	51.9	1015
1739395620	52.48	-0.92	-1.72	53.2	53.2	52.48	40
1739309220	53.4	-0.18	-0.34	53.4	53.4	53.4	291
1739222820	53.58	-1.24	-2.26	54.16	54.2	53.02	282
1738963620	54.82	1.98	3.75	53.88	54.98	53.02	539
1738877220	52.84	2.06	4.06	51.7	52.84	51.56	643
1738790820	50.78	-1.9	-3.61	51.36	52.22	50.78	292
1738704420	52.68	-1	-1.86	53.78	53.78	52.68	877
1738618020	53.68	-0.04	-0.07	53	53.96	52.5	878
1738358820	53.72	-0.9	-1.65	54.78	54.88	53.72	466
1738272420	54.62	-1.12	-2.01	55.96	55.96	52.46	1987
1738186020	55.74	-0.66	-1.17	56.26	56.3	55.74	448
1738099620	56.4	0.18	0.32	56.3	56.4	56.3	86
1738013220	56.22	0.32	0.57	57.26	57.26	56.22	559
1737754020	55.9	-0.12	-0.21	55.58	55.9	55.58	27
1737667620	56.02	0.2	0.36	56.22	56.22	55.82	72
1737581220	55.82	-0.1	-0.18	56.16	56.16	55.68	605
1737494820	55.92	1	1.82	54.82	55.92	54.82	574
1737408420	54.92	-0.18	-0.33	55	55	54.92	94
1737149220	55.1	0.88	1.62	54.64	55.14	54.64	67
1737062820	54.22	0.36	0.67	53.86	54.22	53.86	143
1736976420	53.86	1.18	2.24	54.08	54.3	53.34	531
1736890020	52.68	0	0.00	52.68	52.68	52.68	0
1736803620	52.68	-0.54	-1.01	53.12	53.12	52.16	703
1736544420	53.22	0.12	0.23	53.22	53.22	53.22	4
1736458020	53.1	1.28	2.47	52.78	53.1	52.78	51
1736371620	51.82	0	0.00	51.82	51.82	51.82	0
1736285220	51.82	0.4	0.78	51.1	51.82	51.1	5
1736198820	51.42	0.08	0.16	50.84	51.42	50.84	1521
1735939620	51.34	-1	-1.91	51.9	51.9	51.34	19
1735853220	52.34	0.56	1.08	52.34	52.64	52.16	265
1735594020	51.78	-0.54	-1.03	51.9	52.34	51.78	186
1735334820	52.32	0.74	1.43	52.74	52.92	52.26	365
1734989220	51.58	-0.26	-0.50	52.68	52.74	51.58	293
1734730020	51.84	-0.2	-0.38	51.84	51.84	51.84	2
1734643620	52.04	-0.46	-0.88	51.48	52.04	51.14	650
1734557220	52.5	-0.72	-1.35	52.9	52.9	52.5	59
1734470820	53.22	0.18	0.34	53.22	53.22	53.22	19
1734384420	53.04	0.12	0.23	53.14	53.26	53.04	165
1734125220	52.92	0.28	0.53	52.92	52.92	52.92	250
1734038820	52.64	0.78	1.50	51.76	52.64	51.68	378
1733952420	51.86	-0.52	-0.99	51.86	52.14	51.84	840
1733866020	52.38	-0.4	-0.76	52.64	52.74	52.16	1758
1733779620	52.78	-0.78	-1.46	54	54	52.78	560
1733520420	53.56	-0.48	-0.89	53.82	53.82	53.56	136
1733434020	54.04	-2.26	-4.01	54.04	54.04	54.04	36
1733347620	56.3	0.96	1.73	55.74	56.3	55.74	180

International Paper

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관