Hot Features
프리미엄
International Petroleum Corporation CDA (PK) (IPCFF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 9.08141962422 | 9.58 | 10.4932 | 9.58 | 5384 | 10.44480653 | CS |
| 4 | -1.1 | -9.52380952381 | 11.55 | 11.55 | 9.58 | 6056 | 10.83619271 | CS |
| 12 | -4.08 | -28.0798348245 | 14.53 | 14.53 | 9.58 | 4494 | 11.62421459 | CS |
| 26 | -3.34 | -24.2204496012 | 13.79 | 14.96 | 9.58 | 4676 | 12.85785705 | CS |
| 52 | 0.71 | 7.28952772074 | 9.74 | 14.96 | 9.58 | 5564 | 11.73827097 | CS |
| 156 | 5.15 | 97.1698113208 | 5.3 | 14.96 | 4.8 | 8558 | 9.36862912 | CS |
| 260 | 6.3 | 151.807228916 | 4.15 | 14.96 | 1.3145 | 7692 | 8.99236834 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1732227600 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1732141200 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1732054800 | 10.45 | -0.02 | -0.19 | 10.436 | 10.45 | 10.436 | 5611 |
| 1731968640 | 10.47 | 0.18 | 1.72 | 10.455 | 10.4932 | 10.455 | 8876 |
| 1731709260 | 10.293 | -0.06 | -0.55 | 9.58 | 10.293 | 9.58 | 1665 |
| 1731622800 | 10.3495 | -0.2 | -1.85 | 10.3665 | 10.3665 | 10.3495 | 5684 |
| 1731536760 | 10.545 | 0.01 | 0.05 | 10.545 | 10.545 | 10.545 | 7414 |
| 1731450480 | 10.54 | 0 | 0.00 | 10.57 | 10.6501 | 10.54 | 14724 |
| 1731363600 | 10.54 | -0.15 | -1.40 | 10.55 | 10.5598 | 10.5301 | 8514 |
| 1731104400 | 10.69 | -0.27 | -2.42 | 10.67 | 10.72 | 10.67 | 4387 |
| 1731018540 | 10.955 | 0.03 | 0.23 | 10.816 | 10.955 | 10.816 | 2078 |
| 1730931600 | 10.93 | -0.37 | -3.27 | 10.94 | 10.94 | 10.889 | 4700 |
| 1730845680 | 11.3 | -0.2 | -1.74 | 11.23 | 11.3 | 11.2 | 9627 |
| 1730759160 | 11.5 | 0.13 | 1.14 | 11.5 | 11.5 | 11.5 | 1750 |
| 1730496420 | 11.37 | 0.12 | 1.03 | 11.39 | 11.39 | 11.37 | 269 |
| 1730409780 | 11.254 | -0.11 | -0.92 | 11.291 | 11.291 | 11.23 | 6203 |
| 1730323500 | 11.359 | -0.12 | -1.05 | 11.359 | 11.359 | 11.359 | 1570 |
| 1730237280 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1730150880 | 11.48 | -0.28 | -2.38 | 11.55 | 11.55 | 11.474 | 13825 |
| 1729891740 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1729805340 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1729718940 | 11.76 | -0.09 | -0.72 | 11.76 | 11.76 | 11.76 | 864 |
| 1729632300 | 11.845 | 0.28 | 2.38 | 11.6 | 11.845 | 11.6 | 5889 |
| 1729545600 | 11.57 | 0.08 | 0.70 | 11.62 | 11.62 | 11.5695 | 1401 |
| 1729286400 | 11.49 | -0.33 | -2.79 | 11.67 | 11.67 | 11.49 | 2169 |
| 1729200000 | 11.82 | -0.06 | -0.50 | 11.82 | 11.82 | 11.82 | 4799 |
| 1729113960 | 11.879 | -0.39 | -3.17 | 11.9601 | 11.9601 | 11.879 | 2608 |
| 1729027680 | 12.2673 | -0.6 | -4.65 | 12.2673 | 12.2673 | 12.2673 | 1789 |
| 1728941160 | 12.865 | 0 | 0.00 | 12.865 | 12.865 | 12.865 | 0 |
| 1728681960 | 12.865 | 0 | 0.00 | 12.865 | 12.865 | 12.865 | 0 |
| 1728595560 | 12.865 | -0.34 | -2.54 | 12.865 | 12.865 | 12.865 | 105 |
| 1728508800 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1728422400 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1728336000 | 13.2 | 0.09 | 0.69 | 13.2 | 13.2 | 13.2 | 2366 |
| 1728077220 | 13.11 | 0.1 | 0.81 | 13.11 | 13.11 | 13.11 | 2288 |
| 1727990760 | 13.005 | 0.16 | 1.21 | 12.8 | 13.005 | 12.8 | 5169 |
| 1727904000 | 12.85 | 0.81 | 6.71 | 12.76 | 12.85 | 12.76 | 3209 |
| 1727818140 | 12.0425 | 0.19 | 1.62 | 12.07 | 12.07 | 12.0425 | 6124 |
| 1727731380 | 11.85 | -0.45 | -3.66 | 11.98 | 11.98 | 11.8425 | 5492 |
| 1727472000 | 12.3 | -0.02 | -0.16 | 12.3 | 12.3 | 12.3 | 3215 |
| 1727386200 | 12.32 | -0.68 | -5.19 | 12.34 | 12.3412 | 12.32 | 3867 |
| 1727299200 | 12.995 | 0.2 | 1.55 | 13.25 | 13.25 | 12.995 | 2832 |
| 1727212800 | 12.797 | 0 | 0.00 | 12.797 | 12.797 | 12.797 | 0 |
| 1727126400 | 12.797 | 0 | 0.00 | 12.797 | 12.797 | 12.797 | 0 |
| 1726867200 | 12.797 | 0.05 | 0.37 | 12.797 | 12.797 | 12.797 | 5628 |
| 1726781220 | 12.75 | 0.45 | 3.66 | 12.77 | 12.77 | 12.75 | 3815 |
| 1726694940 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1726608540 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1726522140 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1726262940 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1726176540 | 12.3 | 0.09 | 0.74 | 12.24 | 12.3 | 12.24 | 10844 |
| 1726090140 | 12.21 | -0.48 | -3.79 | 12.21 | 12.21 | 12.21 | 217 |
| 1726003560 | 12.6915 | 0 | 0.00 | 12.6915 | 12.6915 | 12.6915 | 0 |
| 1725917160 | 12.6915 | -0.18 | -1.40 | 12.6915 | 12.6915 | 12.6915 | 1851 |
| 1725658020 | 12.8715 | -0.62 | -4.58 | 13.04 | 13.04 | 12.8715 | 5276 |
| 1725571440 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
| 1725485040 | 13.49 | -1.04 | -7.16 | 13.49 | 13.49 | 13.49 | 1300 |
| 1725398940 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1725053340 | 14.53 | -0.33 | -2.22 | 14.53 | 14.53 | 14.53 | 4248 |
| 1724966400 | 14.86 | 0.26 | 1.78 | 14.87 | 14.87 | 14.86 | 8560 |
| 1724880360 | 14.6 | -0.36 | -2.41 | 14.33 | 14.6 | 14.33 | 1090 |
| 1724794140 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1724707740 | 14.96 | 0.32 | 2.19 | 14.88 | 14.96 | 14.74 | 14648 |
