Hot Features
프리미엄
i3 Verticals Inc (IIIV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.59 | 6.8328319725 | 23.27 | 25 | 23.27 | 257998 | 23.77243693 | CS |
| 4 | 1.74 | 7.52595155709 | 23.12 | 25.96 | 22.96 | 216521 | 24.35801958 | CS |
| 12 | 2.97 | 13.567839196 | 21.89 | 25.96 | 20.42 | 206391 | 22.92499563 | CS |
| 26 | 5.79 | 30.3618248558 | 19.07 | 25.96 | 18.77 | 216200 | 22.27607812 | CS |
| 52 | 4.71 | 23.3746898263 | 20.15 | 25.96 | 17.54 | 218658 | 21.69556522 | CS |
| 156 | 4.98 | 25.0503018109 | 19.88 | 30.835 | 17.54 | 176314 | 22.86136851 | CS |
| 260 | -2.1 | -7.78931750742 | 26.96 | 37.8525 | 13.01 | 175131 | 24.55686931 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 24.86 | 1.07 | 4.50 | 26.66 | 26.66 | 24.58 | 482969 |
| 1732664100 | 23.79 | -0.23 | -0.96 | 23.985 | 24.1 | 23.76 | 139287 |
| 1732577700 | 24.02 | 0.35 | 1.48 | 24.13 | 24.44 | 23.71 | 319818 |
| 1732318500 | 23.67 | 0.29 | 1.24 | 23.82 | 24.02 | 23.34 | 371570 |
| 1732232100 | 23.38 | -0.73 | -3.03 | 24.25 | 24.54 | 23.325 | 272064 |
| 1732145700 | 24.11 | 0.92 | 3.97 | 23.27 | 24.13 | 23.27 | 187251 |
| 1732059300 | 23.19 | -1.21 | -4.96 | 23.51 | 24.6 | 22.96 | 302682 |
| 1731972900 | 24.4 | -0.42 | -1.69 | 24.7 | 24.94 | 24.15 | 198133 |
| 1731713700 | 24.82 | -0.05 | -0.20 | 25.32 | 25.32 | 24.73 | 144821 |
| 1731627300 | 24.87 | -0.73 | -2.85 | 25.65 | 25.65 | 24.69 | 539936 |
| 1731540900 | 25.6 | -0.18 | -0.70 | 25.77 | 25.95 | 25.59 | 195200 |
| 1731454500 | 25.78 | -0.14 | -0.54 | 25.92 | 25.95 | 25.36 | 329300 |
| 1731368100 | 25.92 | 0.69 | 2.73 | 25.58 | 25.96 | 25.38 | 137078 |
| 1731108900 | 25.23 | 0.01 | 0.04 | 25.35 | 25.55 | 25.09 | 95199 |
| 1731022500 | 25.22 | 0.15 | 0.60 | 25.08 | 25.515 | 24.95 | 267472 |
| 1730936100 | 25.07 | 1.41 | 5.96 | 25 | 25.535 | 24.7907 | 238667 |
| 1730849700 | 23.66 | 0.47 | 2.03 | 23.11 | 23.66 | 23.11 | 184358 |
| 1730763300 | 23.19 | 0.16 | 0.69 | 23.07 | 23.41 | 22.965 | 119197 |
| 1730500500 | 23.03 | 0.04 | 0.17 | 23.03 | 23.445 | 22.975 | 120693 |
| 1730414100 | 22.99 | -0.09 | -0.39 | 23.1 | 23.47 | 22.98 | 94698 |
| 1730327700 | 23.08 | -0.08 | -0.35 | 23.12 | 23.43 | 23.06 | 72990 |
| 1730241300 | 23.16 | -0.12 | -0.52 | 23.115 | 23.515 | 23.09 | 97906 |
| 1730154900 | 23.28 | 0.42 | 1.84 | 23.27 | 23.36 | 22.98 | 117198 |
| 1729895700 | 22.86 | -0.03 | -0.13 | 23.03 | 23.13 | 22.825 | 79033 |
| 1729809300 | 22.89 | 0.14 | 0.62 | 22.84 | 23.18 | 22.83 | 132552 |
| 1729722900 | 22.75 | 0.01 | 0.04 | 22.63 | 22.92 | 22.58 | 106923 |
| 1729636500 | 22.74 | -0.25 | -1.09 | 22.95 | 23.025 | 22.63 | 149073 |
| 1729550100 | 22.99 | 0.11 | 0.48 | 22.92 | 23.1 | 22.72 | 202435 |
| 1729290900 | 22.88 | 0.02 | 0.09 | 22.92 | 23.225 | 22.86 | 112344 |
| 1729204500 | 22.86 | -0.33 | -1.42 | 23.16 | 23.22 | 22.77 | 121235 |
| 1729118100 | 23.19 | 0.45 | 1.98 | 22.84 | 23.335 | 22.52 | 162681 |
| 1729031700 | 22.74 | 0.36 | 1.61 | 22.38 | 22.96 | 22.12 | 251272 |
| 1728945300 | 22.38 | -0.23 | -1.02 | 22.59 | 22.67 | 22.16 | 274339 |
| 1728686100 | 22.61 | 0.31 | 1.39 | 22.22 | 22.94 | 22.16 | 162893 |
| 1728599700 | 22.3 | -1.1 | -4.70 | 23.3 | 23.47 | 22.29 | 482875 |
| 1728513300 | 23.4 | 0.37 | 1.61 | 23.03 | 23.45 | 23.03 | 512216 |
| 1728426900 | 23.03 | 0.36 | 1.59 | 22.73 | 23.11 | 22.6 | 288432 |
| 1728340500 | 22.67 | 0.71 | 3.23 | 21.88 | 22.75 | 21.73 | 571765 |
| 1728081300 | 21.96 | 0.67 | 3.15 | 21.56 | 22.04 | 21.24 | 376513 |
| 1727994900 | 21.29 | 0.14 | 0.66 | 20.81 | 21.365 | 20.65 | 147054 |
| 1727908500 | 21.15 | 0.14 | 0.67 | 21.02 | 21.22 | 20.8 | 148423 |
| 1727822100 | 21.01 | -0.3 | -1.41 | 21.15 | 21.34 | 20.83 | 117523 |
| 1727735520 | 21.31 | 0.18 | 0.85 | 21.195 | 21.62 | 21.11 | 176764 |
| 1727476500 | 21.13 | -0.02 | -0.09 | 21.43 | 21.9299 | 21.02 | 240731 |
| 1727390100 | 21.15 | 0.65 | 3.17 | 20.76 | 21.168 | 20.51 | 400308 |
| 1727303700 | 20.5 | -1.05 | -4.87 | 21.55 | 21.65 | 20.42 | 295054 |
| 1727217300 | 21.55 | -0.13 | -0.60 | 21.67 | 21.75 | 21.41 | 250027 |
| 1727130900 | 21.68 | -0.31 | -1.41 | 22.01 | 22.245 | 21.545 | 237883 |
| 1726871700 | 21.99 | -0.68 | -3.00 | 22.54 | 22.54 | 21.95 | 394349 |
| 1726785300 | 22.67 | 0.78 | 3.56 | 22.01 | 22.75 | 21.9501 | 166886 |
| 1726698900 | 21.89 | -0.49 | -2.17 | 22.31 | 22.63 | 21.88 | 99535 |
| 1726612500 | 22.375 | 0 | 0.02 | 22.57 | 22.645 | 22.27 | 98854 |
| 1726526100 | 22.37 | 0.35 | 1.59 | 22.13 | 22.41 | 21.94 | 130881 |
| 1726266900 | 22.02 | 0.27 | 1.24 | 21.93 | 22.335 | 21.8 | 91695 |
| 1726180500 | 21.75 | 0.2 | 0.93 | 21.79 | 21.93 | 21.55 | 85668 |
| 1726094100 | 21.55 | -0.01 | -0.05 | 21.38 | 21.64 | 20.97 | 121483 |
| 1726007700 | 21.56 | 0.31 | 1.46 | 21.27 | 21.57 | 21.25 | 101327 |
| 1725921300 | 21.25 | -0.12 | -0.56 | 21.4 | 21.73 | 21.12 | 164605 |
| 1725662100 | 21.37 | -0.23 | -1.06 | 21.58 | 21.675 | 21.12 | 189397 |
| 1725575700 | 21.6 | 0.04 | 0.19 | 21.6 | 21.85 | 21.54 | 88700 |
| 1725489300 | 21.56 | -0.43 | -1.96 | 21.89 | 22.05 | 21.515 | 104226 |
| 1725402900 | 21.99 | -0.67 | -2.96 | 22.58 | 22.8 | 21.92 | 142708 |
| 1725057300 | 22.66 | 0.37 | 1.66 | 22.31 | 22.7 | 22.2599 | 88671 |
| 1724970900 | 22.29 | 0.44 | 2.01 | 22.06 | 22.58 | 22.005 | 79206 |
