Hot Features
프리미엄
Integrated Ventures Inc (QB) (INTV)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0497 | -4.97149144743 | 0.9997 | 0.9997 | 0.8571 | 3753 | 0.97101088 | CS |
| 4 | -0.05 | -5 | 1 | 1.26 | 0.8571 | 5118 | 1.03482378 | CS |
| 12 | -0.56 | -37.0860927152 | 1.51 | 1.88 | 0.8571 | 4733 | 1.34316952 | CS |
| 26 | -0.1 | -9.52380952381 | 1.05 | 1.88 | 0.7651 | 3375 | 1.24913844 | CS |
| 52 | -0.97 | -50.5208333333 | 1.92 | 2.04 | 0.751912 | 3487 | 1.27143778 | CS |
| 156 | -19.55 | -95.3658536585 | 20.5 | 23.75 | 0.751912 | 246021 | 6.66064395 | CS |
| 260 | -0.4125 | -30.2752293578 | 1.3625 | 111.25 | 0.751912 | 1082343 | 18.0903186 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.95 | -0.015 | -1.55 | 0.9324 | 0.95 | 0.8571 | 7891 |
| 1737152880 | 0.965 | -0.0047 | -0.48 | 0.9001 | 0.9697 | 0.9 | 5415 |
| 1737066420 | 0.9697 | -0.0153 | -1.55 | 0.96875 | 0.9697 | 0.92 | 3215 |
| 1736979720 | 0.985 | 0.009225 | 0.95 | 0.9997 | 0.9997 | 0.91 | 2628 |
| 1736893200 | 0.975775 | 0 | 0.00 | 0.975775 | 0.975775 | 0.975775 | 0 |
| 1736806800 | 0.975775 | 0.045775 | 4.92 | 0.99 | 0.9997 | 0.97 | 5248 |
| 1736547720 | 0.93 | -0.06 | -6.06 | 0.923 | 0.93 | 0.9105 | 2179 |
| 1736375340 | 0.99 | 0 | 0.00 | 0.947 | 0.99 | 0.947 | 780 |
| 1736288940 | 0.99 | 0.02 | 2.06 | 0.94 | 0.99 | 0.924 | 2141 |
| 1736202360 | 0.97 | -0.07 | -6.73 | 1.025 | 1.04 | 0.89 | 9929 |
| 1735942980 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 0.91 | 10116 |
| 1735856700 | 1.04 | -0.03 | -2.80 | 0.99 | 1.04 | 0.96 | 1462 |
| 1735683960 | 1.07 | -0.13 | -10.83 | 1.26 | 1.26 | 0.91 | 11763 |
| 1735597740 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 0.96 | 5775 |
| 1735338000 | 1.15 | 0.13 | 12.47 | 1.18 | 1.18 | 1 | 1250 |
| 1735252020 | 1.0225 | -0.1 | -9.11 | 1.05 | 1.165 | 0.951 | 8592 |
| 1735078200 | 1.125 | 0.11 | 10.29 | 1 | 1.125 | 0.901 | 6272 |
| 1734992400 | 1.02 | -0.02 | -2.16 | 1.02 | 1.135 | 0.9409 | 9025 |
| 1734733200 | 1.0425 | 0.08 | 7.76 | 1.08 | 1.18 | 1.035 | 3840 |
| 1734646800 | 0.967468 | -0.292532 | -23.22 | 1.33 | 1.33 | 0.967468 | 9381 |
| 1734560940 | 1.26 | -0.1 | -7.35 | 1.35 | 1.35 | 1.1299999 | 2846 |
| 1734474540 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1734388140 | 1.36 | 0.19 | 16.24 | 1.06 | 1.45 | 1.06 | 6329 |
| 1734128940 | 1.17 | -0.12 | -9.30 | 1.4075 | 1.43 | 1.17 | 5028 |
| 1734042480 | 1.29 | -0.03 | -2.27 | 1.295 | 1.4 | 1.25 | 5323 |
| 1733955600 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1733869200 | 1.32 | -0.03 | -2.22 | 1.24 | 1.32 | 1.15 | 3077 |
| 1733782800 | 1.35 | -0.05 | -3.40 | 1.42 | 1.42 | 1.35 | 1851 |
| 1733523600 | 1.3975 | -0.04 | -2.95 | 1.37 | 1.42 | 1.32 | 1624 |
| 1733437500 | 1.44 | -0.01 | -0.69 | 1.345 | 1.44 | 1.3 | 9515 |
| 1733350980 | 1.45 | -0.02 | -1.36 | 1.24 | 1.47 | 1.24 | 1418 |
| 1733264700 | 1.47 | 0.02 | 1.38 | 1.37 | 1.47 | 1.23 | 1352 |
| 1733178180 | 1.45 | 0.1 | 7.01 | 1.45 | 1.45 | 1.45 | 369 |
| 1732918200 | 1.355 | -0.03 | -1.81 | 1.425 | 1.46 | 1.355 | 1001 |
| 1732746540 | 1.3799999 | -0.12 | -8.00 | 1.46 | 1.49 | 1.37 | 2474 |
| 1732660140 | 1.5 | -0.05 | -3.23 | 1.55 | 1.62 | 1.5 | 533 |
| 1732573560 | 1.55 | -0.15 | -8.82 | 1.65 | 1.65 | 1.5 | 5206 |
| 1732314000 | 1.7 | 0 | 0.00 | 1.675 | 1.7 | 1.65 | 1815 |
| 1732227900 | 1.7 | 0 | 0.00 | 1.55 | 1.74 | 1.55 | 6554 |
| 1732141740 | 1.7 | -0.04 | -2.30 | 1.72 | 1.72 | 1.54 | 3864 |
| 1732054800 | 1.74 | -0.01 | -0.57 | 1.69 | 1.75 | 1.6 | 2151 |
| 1731968640 | 1.75 | -0.03 | -1.69 | 1.75 | 1.75 | 1.75 | 182 |
| 1731709260 | 1.78 | 0.14 | 8.54 | 1.6399999 | 1.87 | 1.6 | 9124 |
| 1731622800 | 1.6399999 | 0.01 | 0.92 | 1.6 | 1.705 | 1.46 | 2792 |
| 1731536760 | 1.625 | -0.02 | -0.91 | 1.57 | 1.7375 | 1.57 | 2400 |
| 1731450480 | 1.6399999 | -0.04 | -2.38 | 1.74 | 1.74 | 1.5149999 | 6341 |
| 1731363600 | 1.68 | -0.07 | -4.00 | 1.75 | 1.77 | 1.3799999 | 18135 |
| 1731104400 | 1.75 | -0.05 | -2.78 | 1.78 | 1.78 | 1.65 | 2135 |
| 1731018540 | 1.8 | 0.21 | 13.21 | 1.6435 | 1.88 | 1.3 | 13787 |
| 1730931600 | 1.59 | -0.08 | -4.79 | 1.66 | 1.66 | 1.5625 | 1144 |
| 1730845680 | 1.67 | 0.15 | 9.87 | 1.5149999 | 1.67 | 1.5149999 | 2706 |
| 1730755620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1730496420 | 1.52 | 0.02 | 1.00 | 1.46 | 1.52 | 1.3 | 2053 |
| 1730409780 | 1.5049999 | 0 | 0.33 | 1.5 | 1.5049999 | 1.475 | 577 |
| 1730323500 | 1.5 | 0.03 | 2.04 | 1.57 | 1.57 | 1.5 | 1384 |
| 1730237280 | 1.47 | 0 | 0.00 | 1.51 | 1.7 | 1.4206 | 17322 |
| 1730150880 | 1.47 | 0.22 | 17.60 | 1.25 | 1.47 | 1.2125 | 2949 |
| 1729891500 | 1.25 | 0.14 | 12.61 | 1.1075 | 1.25 | 1.1075 | 1096 |
| 1729805160 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.1075 | 1948 |
| 1729718940 | 1.12 | -0 | -0.22 | 1.12 | 1.12 | 1.12 | 201 |
| 1729632300 | 1.1225 | 0 | 0.00 | 1.1075 | 1.1225 | 1.1 | 908 |
