Ideal Power Inc (IPWR)

IPWR
🏛️ 미국 →
5.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.99 8.17 7.65 7.77 0.0M
2023-12-28 8.13 8.35 7.70 7.99 0.0M
2023-12-27 8.26 8.68 8.13 8.21 0.0M
2023-12-26 8.59 8.94 8.35 8.38 0.0M
2023-12-22 8.62 8.69 8.43 8.49 0.0M
2023-12-21 8.61 8.63 8.31 8.50 0.0M
2023-12-20 8.91 8.99 8.50 8.74 0.0M
2023-12-19 9.67 9.75 8.83 8.99 0.0M
2023-12-18 8.08 9.81 7.99 9.67 0.1M
2023-12-15 8.06 8.07 7.74 7.76 0.0M
2023-12-14 8.45 8.45 8.00 8.05 0.0M
2023-12-13 8.73 8.73 8.25 8.26 0.0M
2023-12-12 8.25 8.57 8.10 8.38 0.0M
2023-12-11 8.73 8.73 8.19 8.39 0.0M
2023-12-08 9.12 9.22 8.59 8.63 0.0M
2023-12-07 8.80 9.57 8.70 9.21 0.0M
2023-12-06 9.40 9.70 9.03 9.39 0.0M
2023-12-05 8.95 9.20 8.71 9.10 0.0M
2023-12-04 8.98 9.05 8.75 8.87 0.0M
2023-12-01 9.03 9.13 8.90 8.99 0.0M
2023-11-30 8.75 9.35 8.75 8.90 0.0M
2023-11-29 8.69 8.95 8.50 8.75 0.0M
2023-11-28 8.56 8.80 8.50 8.50 0.0M
2023-11-27 8.54 8.80 8.54 8.62 0.0M
2023-11-24 8.50 8.99 8.50 8.99 0.0M
2023-11-22 8.98 8.98 8.27 8.41 0.0M
2023-11-21 8.60 8.94 8.60 8.90 0.0M
2023-11-20 8.44 8.84 8.25 8.56 0.0M
2023-11-17 8.44 8.61 8.30 8.30 0.0M
2023-11-16 8.69 8.79 8.18 8.41 0.0M
2023-11-15 8.28 9.00 8.09 8.69 0.0M
2023-11-14 7.60 8.23 7.60 7.86 0.0M
2023-11-13 7.80 8.18 7.79 8.18 0.0M
2023-11-10 7.90 7.90 7.73 7.80 0.0M
2023-11-09 8.11 8.19 7.90 7.93 0.0M
2023-11-08 8.10 8.10 7.80 7.90 0.0M
2023-11-07 8.21 8.32 8.14 8.20 0.0M
2023-11-06 8.32 8.71 8.32 8.32 0.0M
2023-11-03 7.83 8.73 7.83 8.31 0.0M
2023-11-02 7.54 8.03 7.54 7.74 0.0M
2023-11-01 7.59 7.77 7.44 7.47 0.0M
2023-10-31 7.36 7.55 7.23 7.47 0.0M
2023-10-30 7.36 7.77 7.28 7.50 0.0M
2023-10-27 7.89 7.89 7.01 7.29 0.0M
2023-10-26 7.78 7.79 7.65 7.68 0.0M
2023-10-25 8.05 8.17 7.76 7.76 0.0M
2023-10-24 8.47 8.74 8.00 8.10 0.0M
2023-10-23 8.75 8.75 8.46 8.46 0.0M
2023-10-20 9.01 9.27 8.70 8.79 0.0M
2023-10-19 9.41 9.41 8.95 9.00 0.0M
2023-10-18 9.21 9.50 9.05 9.05 0.0M
2023-10-17 9.06 9.25 9.06 9.15 0.0M
2023-10-16 9.09 9.40 9.09 9.21 0.0M
2023-10-13 9.03 9.67 8.91 9.10 0.0M
2023-10-12 9.24 9.24 8.80 9.16 0.0M
2023-10-11 9.17 9.63 9.12 9.12 0.0M
2023-10-10 9.15 9.50 9.01 9.16 0.0M
2023-10-09 9.15 9.40 8.83 9.15 0.0M
2023-10-06 8.69 9.14 8.43 9.14 0.0M
2023-10-05 8.81 8.97 8.49 8.60 0.0M
2023-10-04 8.66 9.00 8.50 8.98 0.0M
2023-10-03 9.25 9.35 8.49 8.56 0.1M
2023-10-02 9.59 9.76 9.27 9.45 0.0M
2023-09-29 10.05 10.05 9.51 9.70 0.0M
2023-09-28 10.36 10.36 9.80 10.02 0.0M
2023-09-27 10.13 10.15 9.90 9.91 0.0M
2023-09-26 9.96 10.44 9.88 10.00 0.0M
2023-09-25 9.79 10.17 9.78 9.95 0.0M
2023-09-22 10.14 10.14 9.81 9.81 0.0M
2023-09-21 10.19 10.19 9.75 10.14 0.0M
2023-09-20 10.17 10.28 10.10 10.15 0.0M
2023-09-19 10.01 10.74 9.86 10.45 0.0M
2023-09-18 10.79 10.79 10.11 10.27 0.0M
2023-09-15 10.38 11.00 10.07 10.99 0.0M
2023-09-14 10.48 10.68 10.29 10.50 0.0M
2023-09-13 10.35 10.59 10.35 10.42 0.0M
2023-09-12 10.13 10.36 10.13 10.36 0.0M
2023-09-11 10.30 10.40 10.10 10.17 0.0M
2023-09-08 10.10 10.39 10.08 10.39 0.0M
2023-09-07 10.35 10.54 10.01 10.10 0.0M
2023-09-06 10.08 10.37 10.08 10.37 0.0M
2023-09-05 10.20 10.74 9.90 10.21 0.0M
2023-09-01 10.30 10.40 10.13 10.20 0.0M
2023-08-31 10.62 10.80 10.10 10.10 0.0M
2023-08-30 10.64 10.88 10.36 10.46 0.0M
2023-08-29 11.14 11.86 10.27 10.62 0.1M
2023-08-28 11.17 12.39 11.12 11.28 0.0M
2023-08-25 11.07 11.44 11.07 11.25 0.0M
2023-08-24 11.81 11.99 11.20 11.27 0.0M
2023-08-23 10.99 12.27 10.75 11.50 0.0M
2023-08-22 10.98 11.60 10.51 10.76 0.0M
2023-08-21 10.86 10.86 10.54 10.54 0.0M
2023-08-18 10.50 11.05 10.50 10.59 0.0M
2023-08-17 10.77 10.93 10.60 10.60 0.0M
2023-08-16 11.11 11.23 10.65 10.65 0.0M
2023-08-15 11.17 11.68 11.00 11.00 0.0M
2023-08-14 10.94 11.82 10.90 11.17 0.0M
2023-08-11 10.72 11.60 10.72 11.20 0.0M
2023-08-10 11.00 11.70 10.50 10.61 0.0M
2023-08-09 11.96 11.96 10.79 11.22 0.0M
2023-08-08 12.43 12.43 11.56 11.83 0.0M
2023-08-07 12.50 12.50 12.06 12.23 0.0M
2023-08-04 12.32 12.52 12.11 12.37 0.0M
2023-08-03 12.14 12.67 12.01 12.06 0.0M
2023-08-02 12.27 12.83 11.84 12.38 0.0M
2023-08-01 12.49 12.72 11.90 12.45 0.0M
2023-07-31 11.52 12.50 11.45 12.19 0.0M
2023-07-28 11.59 12.08 11.30 11.59 0.0M
2023-07-27 12.00 12.00 11.38 11.62 0.0M
2023-07-26 11.97 12.00 11.75 12.00 0.0M
2023-07-25 11.90 12.25 11.73 12.01 0.0M
2023-07-24 11.49 12.01 11.49 12.01 0.0M
2023-07-21 12.11 12.56 12.08 12.08 0.0M
2023-07-20 12.49 12.49 12.11 12.11 0.0M
2023-07-19 12.50 12.63 11.99 12.50 0.0M
2023-07-18 12.50 12.73 12.23 12.55 0.1M
2023-07-17 11.49 12.73 11.43 12.53 0.0M
2023-07-14 11.21 11.69 11.09 11.64 0.0M
2023-07-13 11.02 11.47 10.64 11.29 0.0M
2023-07-12 10.84 11.22 10.63 11.02 0.0M
2023-07-11 11.30 11.60 10.62 10.76 0.0M
2023-07-10 11.32 11.60 11.12 11.17 0.0M
2023-07-07 11.29 11.60 10.93 11.60 0.0M
2023-07-06 11.50 11.50 10.88 11.20 0.0M
2023-07-05 11.87 12.00 11.25 11.26 0.0M
2023-07-03 11.79 12.04 11.79 11.82 0.0M
2023-06-30 11.95 12.00 11.51 11.80 0.0M
2023-06-29 11.86 11.98 11.21 11.84 0.0M
2023-06-28 10.85 12.31 10.65 11.98 0.0M
2023-06-27 10.69 11.01 10.69 11.01 0.0M
2023-06-26 10.86 10.96 10.50 10.58 0.0M
2023-06-23 10.65 10.86 10.65 10.84 0.0M
2023-06-22 10.95 10.95 10.56 10.80 0.0M
2023-06-21 10.80 11.00 10.77 10.80 0.0M
2023-06-20 10.97 11.15 10.66 10.66 0.0M
2023-06-16 10.97 11.04 10.85 10.99 0.0M
2023-06-15 10.75 11.24 10.61 10.95 0.0M
2023-06-14 11.15 11.49 10.69 10.69 0.0M
2023-06-13 11.25 11.25 11.11 11.17 0.0M
2023-06-12 11.01 11.30 10.82 11.03 0.0M
2023-06-09 11.27 11.27 10.84 11.00 0.0M
2023-06-08 11.25 11.38 10.81 11.00 0.0M
2023-06-07 11.00 11.48 11.00 11.14 0.0M
2023-06-06 10.77 11.02 10.58 10.82 0.0M
2023-06-05 11.13 11.49 11.04 11.30 0.0M
2023-06-02 11.43 11.43 11.10 11.10 0.0M
2023-06-01 10.79 11.29 10.79 11.29 0.0M
2023-05-31 11.19 11.46 11.03 11.20 0.0M
2023-05-30 11.33 11.50 10.96 11.35 0.0M
2023-05-26 10.38 11.37 10.38 11.29 0.0M
2023-05-25 10.16 10.58 10.16 10.50 0.0M
2023-05-24 10.71 10.71 10.31 10.57 0.0M
2023-05-23 10.50 10.75 10.46 10.67 0.0M
2023-05-22 9.43 10.50 9.43 10.37 0.0M
2023-05-19 9.34 9.57 9.19 9.49 0.0M
2023-05-18 9.44 9.75 9.16 9.27 0.0M
2023-05-17 9.21 9.78 9.01 9.50 0.0M
2023-05-16 9.40 9.88 9.02 9.02 0.0M
2023-05-15 9.00 9.31 8.80 9.30 0.0M
2023-05-12 9.19 9.20 8.97 9.04 0.0M
2023-05-11 9.45 9.70 9.15 9.20 0.0M
2023-05-10 9.42 9.88 9.27 9.61 0.0M
2023-05-09 9.14 9.58 9.00 9.42 0.0M
2023-05-08 9.31 9.50 9.08 9.09 0.0M
2023-05-05 8.66 9.55 8.66 9.35 0.0M
2023-05-04 9.35 9.35 8.41 8.92 0.0M
2023-05-03 9.50 9.95 9.35 9.35 0.0M
2023-05-02 9.52 9.79 9.52 9.64 0.0M
2023-05-01 9.62 9.99 9.41 9.49 0.0M
2023-04-28 9.76 10.00 9.18 9.98 0.0M
2023-04-27 9.96 10.31 9.63 9.85 0.0M
2023-04-26 10.02 10.58 9.73 9.73 0.0M
2023-04-25 10.62 10.94 10.31 10.64 0.0M
2023-04-24 9.99 10.80 9.99 10.63 0.0M
2023-04-21 9.95 9.95 9.91 9.91 0.0M
2023-04-20 10.23 10.23 10.03 10.03 0.0M
2023-04-19 9.96 10.45 9.96 10.40 0.0M
2023-04-18 10.38 10.46 9.72 9.96 0.0M
2023-04-17 10.40 10.44 10.35 10.41 0.0M
2023-04-14 10.70 10.76 10.32 10.46 0.0M
2023-04-13 10.84 10.84 10.60 10.80 0.0M
2023-04-12 10.71 10.71 10.53 10.61 0.0M
2023-04-11 10.50 10.88 10.50 10.55 0.0M
2023-04-10 10.60 10.80 10.38 10.80 0.0M
2023-04-06 10.55 10.87 10.55 10.69 0.0M
2023-04-05 10.75 10.88 10.55 10.84 0.0M
2023-04-04 10.07 10.81 10.07 10.78 0.0M
2023-04-03 10.29 10.45 10.11 10.44 0.0M
2023-03-31 10.24 10.58 9.89 10.45 0.0M
2023-03-30 10.04 10.14 9.66 9.91 0.0M
2023-03-29 9.58 10.05 9.42 9.68 0.0M
2023-03-28 9.75 9.87 9.30 9.63 0.0M
2023-03-27 10.23 10.23 9.82 9.87 0.0M
2023-03-24 10.53 10.64 10.20 10.21 0.0M
2023-03-23 10.55 10.98 10.32 10.41 0.0M
2023-03-22 10.77 11.00 10.31 10.36 0.0M
2023-03-21 10.58 11.01 10.58 10.65 0.0M
2023-03-20 11.02 11.05 10.25 10.51 0.0M
2023-03-17 11.14 11.40 10.80 11.00 0.0M
2023-03-16 11.37 11.37 11.03 11.16 0.0M
2023-03-15 11.37 11.51 10.98 11.15 0.0M
2023-03-14 11.01 11.62 11.01 11.37 0.0M
2023-03-13 11.06 11.33 10.81 10.94 0.0M
2023-03-10 11.45 11.45 10.61 11.07 0.0M
2023-03-09 11.10 11.91 11.10 11.47 0.0M
2023-03-08 10.79 11.57 10.79 11.00 0.0M
2023-03-07 11.41 11.49 10.99 11.00 0.0M
2023-03-06 11.74 11.74 11.33 11.58 0.0M
2023-03-03 12.33 12.33 11.49 11.66 0.0M
2023-03-02 12.00 12.20 11.59 11.65 0.0M
2023-03-01 12.21 12.21 11.75 12.00 0.0M
2023-02-28 11.88 12.81 11.72 12.02 0.0M
2023-02-27 11.75 12.00 11.66 11.96 0.0M
2023-02-24 12.05 12.05 11.54 11.83 0.0M
2023-02-23 12.49 12.69 12.15 12.24 0.0M
2023-02-22 12.11 12.67 12.05 12.21 0.0M
2023-02-21 12.75 12.75 11.90 12.32 0.0M
2023-02-17 13.03 13.49 12.79 12.79 0.0M
2023-02-16 13.00 13.50 12.90 13.10 0.0M
2023-02-15 12.79 13.26 12.75 12.93 0.0M
2023-02-14 12.64 13.07 12.64 12.64 0.0M
2023-02-13 12.55 12.65 12.41 12.59 0.0M
2023-02-10 12.50 12.54 12.23 12.54 0.0M
2023-02-09 12.61 12.70 12.41 12.50 0.0M
2023-02-08 12.45 12.85 12.27 12.41 0.0M
2023-02-07 12.32 12.66 12.25 12.49 0.0M
2023-02-06 12.52 12.67 12.35 12.47 0.0M
2023-02-03 12.59 13.13 12.33 12.52 0.0M
2023-02-02 12.65 13.10 12.37 12.81 0.0M
2023-02-01 12.66 13.13 12.22 12.65 0.0M
2023-01-31 12.34 12.96 12.27 12.66 0.0M
2023-01-30 12.55 13.19 12.30 12.35 0.0M
2023-01-27 12.77 13.26 12.41 13.00 0.0M
2023-01-26 13.21 13.49 12.71 12.88 0.0M
2023-01-25 12.15 13.90 12.04 12.74 0.1M
2023-01-24 11.65 12.23 11.54 11.75 0.0M
2023-01-23 11.68 12.15 11.60 11.66 0.0M
2023-01-20 11.45 11.98 11.32 11.60 0.0M
2023-01-19 11.75 12.03 11.43 11.45 0.0M
2023-01-18 12.32 12.32 11.76 12.00 0.0M
2023-01-17 12.28 12.35 11.47 12.28 0.0M
2023-01-13 11.87 12.35 11.83 12.18 0.0M
2023-01-12 11.51 12.00 10.97 11.98 0.0M
2023-01-11 11.29 11.57 11.12 11.54 0.0M
2023-01-10 11.11 11.36 11.02 11.36 0.0M
2023-01-09 10.66 11.22 10.66 11.22 0.0M
2023-01-06 10.30 10.74 10.20 10.62 0.0M
2023-01-05 10.30 10.40 10.10 10.18 0.0M
2023-01-04 10.80 10.92 10.59 10.59 0.0M
2023-01-03 10.84 10.89 10.56 10.89 0.0M