Hot Features
프리미엄
iRhythm Technologies Inc (IRTC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -1.33248730964 | 110.32 | 113.64 | 106.03 | 357647 | 110.27166311 | CS |
| 4 | 19.725 | 22.1318373072 | 89.125 | 113.64 | 86.99 | 451845 | 102.71264528 | CS |
| 12 | 20.75 | 23.5527809308 | 88.1 | 113.64 | 71 | 376018 | 91.2918998 | CS |
| 26 | 19.18 | 21.3895394223 | 89.67 | 113.64 | 55.92 | 512482 | 77.5141976 | CS |
| 52 | -9.05 | -7.67599660729 | 117.9 | 124.115 | 55.92 | 465294 | 89.84944744 | CS |
| 156 | -10.53 | -8.82057296029 | 119.38 | 169.54 | 55.92 | 400942 | 105.69187061 | CS |
| 260 | 22.14 | 25.5333871526 | 86.71 | 286.19 | 41.6559 | 435012 | 113.67330489 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 108.85 | 1.11 | 1.03 | 108.15 | 109.805 | 106.885 | 379923 |
| 1738280100 | 107.74 | -2.6 | -2.36 | 110.92 | 113 | 106.03 | 427850 |
| 1738193700 | 110.34 | -1.68 | -1.50 | 112 | 112.85 | 109.96 | 364412 |
| 1738107300 | 112.02 | 0.68 | 0.61 | 110.79 | 113.64 | 108.345 | 342206 |
| 1738020900 | 111.34 | 0.69 | 0.62 | 109.44 | 112.4292 | 109.44 | 315017 |
| 1737761700 | 110.65 | -0.14 | -0.13 | 110.32 | 112.3099 | 108.63 | 337127 |
| 1737675300 | 110.79 | 0 | 0.00 | 110.79 | 110.79 | 110.79 | 0 |
| 1737588900 | 110.79 | 2.08 | 1.91 | 107.64 | 111.5 | 107.085 | 466781 |
| 1737502500 | 108.71 | 0.38 | 0.35 | 110 | 110.88 | 106.9265 | 278628 |
| 1737156900 | 108.33 | 1.34 | 1.25 | 108.99 | 108.99 | 105.735 | 456640 |
| 1737070500 | 106.99 | 3.83 | 3.71 | 104.14 | 107.32 | 101.93 | 534566 |
| 1736984100 | 103.16 | 4.15 | 4.19 | 100 | 103.52 | 98.1 | 744545 |
| 1736897700 | 99.01 | 4.42 | 4.67 | 96.51 | 101.23 | 94.76 | 845516 |
| 1736811300 | 94.59 | -3.11 | -3.18 | 97.47 | 97.5 | 86.99 | 624128 |
| 1736552100 | 97.7 | 4.7 | 5.05 | 90.26 | 98.53 | 89.05 | 854751 |
| 1736379300 | 93 | 2.43 | 2.68 | 90.53 | 93.96 | 88.72 | 413625 |
| 1736292900 | 90.57 | -1.73 | -1.87 | 92.84 | 94.36 | 90 | 224205 |
| 1736206500 | 92.3 | 1.48 | 1.63 | 91.28 | 94.7697 | 91.21 | 325939 |
| 1735947300 | 90.82 | 1.38 | 1.54 | 89.91 | 91.325 | 88.12 | 140841 |
| 1735860900 | 89.44 | -0.73 | -0.81 | 90.52 | 91.945 | 86.55 | 187133 |
| 1735688100 | 90.17 | 3.25 | 3.74 | 88.12 | 90.42 | 87.73 | 215786 |
| 1735601700 | 86.92 | -1.88 | -2.12 | 88.46 | 88.7 | 86.19 | 216017 |
| 1735342500 | 88.8 | -1.19 | -1.32 | 88.69 | 89.99 | 86.685 | 176606 |
| 1735256100 | 89.99 | 0.62 | 0.69 | 88.02 | 91.02 | 88.02 | 197996 |
| 1735077840 | 89.37 | 0.71 | 0.80 | 88.95 | 89.5 | 87.26 | 122331 |
| 1734996900 | 88.66 | -1.73 | -1.91 | 89.72 | 89.78 | 87.15 | 227850 |
| 1734737700 | 90.39 | 2.73 | 3.11 | 85.29 | 91.22 | 85.29 | 518055 |
| 1734651300 | 87.66 | 1.71 | 1.99 | 86.5 | 88.67 | 84.17 | 388308 |
| 1734564900 | 85.95 | -5.5 | -6.01 | 92 | 92.33 | 85.2415 | 400954 |
| 1734478500 | 91.45 | 1.09 | 1.21 | 89.5 | 91.6 | 88.6 | 270262 |
| 1734392100 | 90.36 | 3.93 | 4.55 | 86.47 | 90.97 | 84.5 | 345293 |
| 1734132900 | 86.43 | -1.7 | -1.93 | 87.89 | 89.755 | 86.065873 | 320359 |
| 1734046500 | 88.13 | -1.8 | -2.00 | 89.51 | 91.3225 | 88.04 | 212297 |
| 1733960100 | 89.93 | 3.03 | 3.49 | 88.4 | 92.38 | 87.45 | 303813 |
| 1733873700 | 86.9 | 4.11 | 4.96 | 84.7 | 87.95 | 82.12 | 269721 |
| 1733787300 | 82.79 | -2.39 | -2.81 | 86.21 | 86.5825 | 81.87 | 307641 |
| 1733528100 | 85.18 | 3.77 | 4.63 | 82.45 | 85.64 | 81.1 | 291023 |
| 1733441700 | 81.41 | -5.39 | -6.21 | 86.78 | 87.5 | 81.38 | 313996 |
| 1733355300 | 86.8 | 0.78 | 0.91 | 85.44 | 87.395 | 85.39 | 284602 |
| 1733268900 | 86.015 | -1.89 | -2.14 | 85.56 | 86.08 | 82.26 | 352464 |
| 1733182500 | 87.9 | 0.94 | 1.08 | 85.9 | 88.08 | 84.53 | 392285 |
| 1732917840 | 86.965 | -2.06 | -2.31 | 89.27 | 89.27 | 85.565 | 155454 |
| 1732750500 | 89.02 | 6.57 | 7.97 | 83.13 | 89.1 | 82.55 | 555674 |
| 1732664100 | 82.45 | 0.13 | 0.16 | 82.15 | 82.68 | 80.61 | 359411 |
| 1732577700 | 82.32 | 8.33 | 11.26 | 75.15 | 82.5 | 74.57 | 536065 |
| 1732318500 | 73.99 | 0.09 | 0.12 | 73.78 | 75.29 | 71 | 420161 |
| 1732232100 | 73.9 | 0.16 | 0.22 | 73.92 | 75.145 | 72.615 | 469923 |
| 1732145700 | 73.74 | -1.73 | -2.29 | 75 | 75.5 | 72.36 | 558043 |
| 1732059300 | 75.47 | -1.39 | -1.81 | 76.09 | 76.96 | 74.96 | 491423 |
| 1731972900 | 76.86 | -3.59 | -4.46 | 80.12 | 81.2056 | 76.54 | 630113 |
| 1731713700 | 80.45 | -2.99 | -3.58 | 83.51 | 83.705 | 80.2 | 480419 |
| 1731627300 | 83.44 | -3.69 | -4.24 | 86.55 | 86.73 | 83.23 | 277876 |
| 1731540900 | 87.13 | -0.07 | -0.08 | 87.93 | 88.74 | 86.05 | 354496 |
| 1731454500 | 87.2 | -1.73 | -1.95 | 88.24 | 90.19 | 86.5 | 334425 |
| 1731368100 | 88.93 | 2.45 | 2.83 | 86.68 | 89.67 | 86.12 | 372397 |
| 1731108900 | 86.48 | -2.28 | -2.57 | 88.96 | 89.88 | 84.79 | 462472 |
| 1731022500 | 88.76 | -0.74 | -0.83 | 89.66 | 89.93 | 87.495 | 499122 |
| 1730936100 | 89.5 | 2.82 | 3.25 | 90.61 | 91.8 | 87.285 | 726786 |
| 1730849700 | 86.68 | 5.24 | 6.43 | 80.94 | 88.64 | 79.69 | 1227262 |
| 1730763300 | 81.44 | 6.4 | 8.53 | 74.21 | 81.75 | 74.16 | 836886 |
| 1730500500 | 75.04 | 2.6 | 3.59 | 73.4 | 77.8 | 72.8552 | 694936 |
