Hot Features
프리미엄
Impala Platinum Holdings Ltd (QX) (IMPUY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -3.88692579505 | 5.66 | 5.7 | 5.3 | 133610 | 5.52483825 | DR |
| 4 | 0.08 | 1.49253731343 | 5.36 | 5.7 | 4.8 | 125542 | 5.34947655 | DR |
| 12 | -0.25 | -4.39367311072 | 5.69 | 6.0596 | 4.57 | 251300 | 5.41378469 | DR |
| 26 | 0.6 | 12.3966942149 | 4.84 | 7.3 | 3.95 | 281147 | 5.68013731 | DR |
| 52 | 1.84 | 51.1111111111 | 3.6 | 7.3 | 3.09 | 258571 | 5.20543879 | DR |
| 156 | -11.02 | -66.95018226 | 16.46 | 19.19 | 3.09 | 174479 | 6.86182962 | DR |
| 260 | -5.32 | -49.4423791822 | 10.76 | 21.17 | 2.73 | 166387 | 9.25795226 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 5.47 | 0 | 0.00 | 5.61 | 5.64 | 5.47 | 72890 |
| 1739485320 | 5.47 | -0.18 | -3.19 | 5.38 | 5.5199999 | 5.3 | 159189 |
| 1739398920 | 5.65 | 0.15 | 2.73 | 5.55 | 5.7 | 5.5199999 | 134913 |
| 1739312940 | 5.5 | 0.01 | 0.18 | 5.66 | 5.66 | 5.41 | 167449 |
| 1739226000 | 5.49 | 0.23 | 4.37 | 5.32 | 5.5199999 | 5.32 | 80558 |
| 1738967160 | 5.2603 | -0.15 | -2.86 | 5.35 | 5.42 | 5.26 | 107961 |
| 1738880400 | 5.415 | -0.15 | -2.69 | 5.5 | 5.5 | 5.36 | 175005 |
| 1738794000 | 5.5645 | 0.06 | 1.17 | 5.47 | 5.6 | 5.46 | 129289 |
| 1738708080 | 5.5 | 0.01 | 0.18 | 5.445 | 5.55 | 5.41 | 154622 |
| 1738621740 | 5.49 | -0.09 | -1.61 | 5.3 | 5.7 | 5.29 | 150879 |
| 1738362000 | 5.58 | 0.18 | 3.33 | 5.55 | 5.64 | 5.5 | 132550 |
| 1738276080 | 5.4 | 0.23 | 4.45 | 5.3 | 5.41 | 5.25 | 175056 |
| 1738189740 | 5.17 | 0.27 | 5.51 | 5.05 | 5.1875 | 5.03 | 33860 |
| 1738103280 | 4.9 | -0.01 | -0.20 | 4.91 | 4.93 | 4.8 | 165698 |
| 1738016820 | 4.91 | -0.4 | -7.53 | 4.9 | 4.97 | 4.83 | 302383 |
| 1737757440 | 5.3099999 | 0.02 | 0.47 | 5.34 | 5.39 | 5.3 | 86011 |
| 1737671220 | 5.285 | -0.07 | -1.21 | 5.23 | 5.32 | 5.14 | 62416 |
| 1737584640 | 5.35 | -0.04 | -0.74 | 5.35 | 5.38 | 5.32 | 38121 |
| 1737498540 | 5.39 | 0.09 | 1.70 | 5.36 | 5.42 | 5.33 | 56452 |
| 1737152880 | 5.3 | 0.08 | 1.53 | 5.33 | 5.36 | 5.29 | 80586 |
| 1737066420 | 5.22 | -0.29 | -5.26 | 5.36 | 5.36 | 5.22 | 271226 |
| 1736979720 | 5.51 | 0.21 | 3.96 | 5.55 | 5.61 | 5.37 | 118959 |
| 1736893380 | 5.3 | -0.03 | -0.56 | 5.33 | 5.35 | 5.21 | 98435 |
| 1736806800 | 5.33 | -0.09 | -1.66 | 5.3 | 5.41 | 5.2 | 150885 |
| 1736547720 | 5.42 | 0.11 | 2.07 | 5.55 | 5.57 | 5.335 | 123675 |
| 1736375340 | 5.3099999 | 0.02 | 0.38 | 5.15 | 5.455274 | 5.15 | 394441 |
| 1736288940 | 5.29 | 0.2 | 4.01 | 5.11 | 5.4 | 5 | 1207183 |
| 1736202360 | 5.086 | 0.22 | 4.44 | 4.96 | 5.11 | 4.96 | 481409 |
| 1735942980 | 4.87 | -0.08 | -1.62 | 4.92 | 5.05 | 4.85 | 69090 |
| 1735856700 | 4.95 | 0.25 | 5.32 | 5 | 5.005 | 4.91 | 225326 |
| 1735683960 | 4.7 | 0.03 | 0.64 | 4.57 | 4.71 | 4.57 | 454898 |
| 1735597740 | 4.67 | -0.12 | -2.51 | 4.7 | 4.8099999 | 4.57 | 396628 |
| 1735338000 | 4.79 | -0.01 | -0.21 | 4.78 | 4.88 | 4.78 | 219988 |
| 1735252020 | 4.8 | -0.16 | -3.23 | 4.96 | 4.96 | 4.79 | 226305 |
| 1735078200 | 4.96 | -0.03 | -0.60 | 4.865 | 5.01 | 4.85 | 71241 |
| 1734992400 | 4.99 | -0.05 | -0.99 | 5 | 5.0599999 | 4.95 | 99309 |
| 1734733200 | 5.04 | -0.06 | -1.18 | 5.08 | 5.18 | 5.0199999 | 249299 |
| 1734646800 | 5.1 | 0.08 | 1.59 | 5.0301 | 5.2 | 5.03 | 424303 |
| 1734560940 | 5.0199999 | -0.43 | -7.89 | 5.4 | 5.45 | 5.0199999 | 159231 |
| 1734474360 | 5.45 | -0.26 | -4.55 | 5.43 | 5.5 | 5.24 | 268918 |
| 1734388140 | 5.71 | 0.04 | 0.71 | 5.72 | 5.75 | 5.62 | 170944 |
| 1734128940 | 5.67 | -0.12 | -1.99 | 5.67 | 5.75 | 5.63 | 159011 |
| 1734042480 | 5.785 | -0.05 | -0.77 | 5.87 | 5.9 | 5.71 | 1486595 |
| 1733955900 | 5.83 | 0.08 | 1.39 | 5.7699999 | 5.87 | 5.7699999 | 206868 |
| 1733869200 | 5.75 | -0.01 | -0.17 | 5.8 | 5.84 | 5.7 | 53298 |
| 1733782800 | 5.76 | 0.16 | 2.86 | 5.7699999 | 5.9 | 5.68 | 267534 |
| 1733523600 | 5.6 | -0.15 | -2.61 | 5.65 | 5.675 | 5.58 | 907554 |
| 1733437500 | 5.75 | -0.14 | -2.38 | 5.65 | 5.84 | 5.65 | 779279 |
| 1733350980 | 5.89 | -0.11 | -1.83 | 5.86 | 6 | 5.86 | 337821 |
| 1733264700 | 6 | 0.13 | 2.21 | 5.86 | 6.0596 | 5.86 | 611888 |
| 1733178180 | 5.87 | 0.06 | 1.03 | 5.7601 | 5.92 | 5.74 | 172491 |
| 1732918200 | 5.8099999 | -0.04 | -0.75 | 5.7526 | 5.88 | 5.66 | 133945 |
| 1732746540 | 5.854 | 0.04 | 0.76 | 5.82 | 5.952 | 5.8099999 | 49676 |
| 1732660140 | 5.8099999 | 0.11 | 1.93 | 5.69 | 5.85 | 5.64 | 56643 |
| 1732573560 | 5.7 | -0.4 | -6.56 | 5.69 | 5.98 | 5.63 | 423741 |
| 1732314000 | 6.1 | -0.1 | -1.61 | 6.01 | 6.17 | 6.01 | 236434 |
| 1732227900 | 6.2 | -0.05 | -0.80 | 6.09 | 6.26 | 6.01 | 299994 |
| 1732141740 | 6.25 | -0.14 | -2.19 | 6.19 | 6.25 | 6.12 | 313299 |
| 1732054800 | 6.39 | 0.1 | 1.59 | 6.16 | 6.39 | 6.16 | 190074 |
| 1731968640 | 6.29 | 0.4 | 6.79 | 6.08 | 6.3099999 | 6.08 | 119826 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
