Hot Features
프리미엄
Inpex Corp (PK) (IPXHF)
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 | -0.0707 | -0.584297520661 | 12.1 | 12.485 | 12.0293 | 8320 | 12.1 | CS |
| 4 | -0.4407 | -3.53408179631 | 12.47 | 14.12 | 12.0293 | 2461 | 12.58357555 | CS |
| 12 | -1.3257 | -9.92661924373 | 13.355 | 14.12 | 10.99 | 1325 | 12.56366638 | CS |
| 26 | -3.0207 | -20.0710963455 | 15.05 | 15.36 | 10.99 | 859 | 12.8556556 | CS |
| 52 | -1.7907 | -12.9573082489 | 13.82 | 17 | 10.99 | 639 | 13.47459446 | CS |
| 156 | 2.5493 | 26.891350211 | 9.48 | 17 | 9.09 | 9392 | 11.09835996 | CS |
| 260 | 2.9293 | 32.1901098901 | 9.1 | 17 | 4.5 | 8445 | 10.49724986 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738276080 | 12.0293 | -0.07 | -0.58 | 12.485 | 12.485 | 12.0293 | 1552 |
| 1738189440 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738103040 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738016640 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737757440 | 12.1 | -1.14 | -8.61 | 12.1 | 12.1 | 12.1 | 8320 |
| 1737671340 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1737584940 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 0 |
| 1737498540 | 13.24 | -0.41 | -3.00 | 13.24 | 13.24 | 13.24 | 680 |
| 1737152880 | 13.65 | -0.34 | -2.43 | 14.12 | 14.12 | 13.65 | 3138 |
| 1737066420 | 13.99 | 1.52 | 12.19 | 13.99 | 13.99 | 13.99 | 164 |
| 1736979780 | 12.47 | 0 | 0.00 | 12.47 | 12.47 | 12.47 | 0 |
| 1736893380 | 12.47 | 1.48 | 13.47 | 12.47 | 12.47 | 12.47 | 1 |
| 1736806800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1736547600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1736374800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1736288400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1736202000 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735942800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735856400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735683600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735597200 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735338000 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735251600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1735078800 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1734992400 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1734733200 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1734646800 | 10.99 | -2.94 | -21.11 | 10.99 | 10.99 | 10.99 | 668 |
| 1734560760 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1734474360 | 13.93 | 1.21 | 9.51 | 13.93 | 13.93 | 13.93 | 12 |
| 1734388140 | 12.72 | 1.18 | 10.23 | 11.796 | 12.72 | 11.796 | 3586 |
| 1734128940 | 11.54 | -0.06 | -0.52 | 11.54 | 11.54 | 11.54 | 43 |
| 1734042480 | 11.6 | -0.91 | -7.27 | 12.9926 | 12.9926 | 11.6 | 562 |
| 1733955900 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1733869500 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1733783100 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1733523900 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1733437500 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1733351100 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1733264700 | 12.51 | 0.46 | 3.82 | 12.51 | 12.51 | 12.51 | 8 |
| 1733178300 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1732919100 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1732746300 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1732659900 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1732573500 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1732314300 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1732227900 | 12.05 | -1 | -7.67 | 12.05 | 12.05 | 12.05 | 96 |
| 1732141260 | 13.0516 | 0 | 0.00 | 13.0516 | 13.0516 | 13.0516 | 0 |
| 1732054860 | 13.0516 | 0 | 0.00 | 13.0516 | 13.0516 | 13.0516 | 0 |
| 1731968460 | 13.0516 | 0 | 0.00 | 13.0516 | 13.0516 | 13.0516 | 0 |
| 1731709260 | 13.0516 | -0.3 | -2.27 | 13.0516 | 13.0516 | 13.0516 | 481 |
| 1731623280 | 13.355 | 0 | 0.00 | 13.355 | 13.355 | 13.355 | 0 |
| 1731536880 | 13.355 | 0 | 0.00 | 13.355 | 13.355 | 13.355 | 0 |
| 1731450480 | 13.355 | -0.31 | -2.23 | 13.355 | 13.355 | 13.355 | 796 |
| 1731363960 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1731104760 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1731018360 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1730931960 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1730845560 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1730759160 | 13.66 | -1.54 | -10.13 | 13.66 | 13.66 | 13.66 | 377 |
| 1730471400 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1730385000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
