Hot Features
프리미엄
iRhythm Technologies Inc (IRTC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.47 | -9.64027567658 | 118.98 | 119.3037 | 101.93 | 613591 | 110.31904442 | CS |
| 4 | -1.5 | -1.37602054857 | 109.01 | 128.52 | 101.93 | 520845 | 112.91680727 | CS |
| 12 | 22.81 | 26.9303423849 | 84.7 | 128.52 | 82.12 | 422769 | 104.68411053 | CS |
| 26 | 39.82 | 58.8270054661 | 67.69 | 128.52 | 55.92 | 498428 | 85.13956338 | CS |
| 52 | -5.85 | -5.16055045872 | 113.36 | 128.52 | 55.92 | 480598 | 90.02664035 | CS |
| 156 | -26.84 | -19.9776702642 | 134.35 | 169.54 | 55.92 | 408306 | 105.50058051 | CS |
| 260 | 11.14 | 11.5596139878 | 96.37 | 286.19 | 41.6559 | 439043 | 113.84615789 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 109.1 | -1.06 | -0.96 | 109.39 | 111.47 | 106.18 | 817514 |
| 1740785700 | 110.16 | 3.59 | 3.37 | 104.71 | 110.32 | 101.93 | 538953 |
| 1740699300 | 106.57 | -2.85 | -2.60 | 109.72 | 111 | 106.37 | 339167 |
| 1740612900 | 109.42 | -4.49 | -3.94 | 114.23 | 118.04 | 108.47 | 573292 |
| 1740526500 | 113.91 | -4.97 | -4.18 | 118.98 | 119.3037 | 110.6 | 799027 |
| 1740440100 | 118.88 | -0.56 | -0.47 | 118.1 | 122.29 | 115.3793 | 789814 |
| 1740180900 | 119.44 | 6.77 | 6.01 | 118.64 | 128.52 | 116.25 | 1799465 |
| 1740094500 | 112.67 | -0.37 | -0.33 | 112.45 | 113.19 | 111.045 | 419835 |
| 1740008100 | 113.04 | 0.63 | 0.56 | 110.88 | 114.47 | 110.88 | 458966 |
| 1739921700 | 112.41 | 0.3 | 0.27 | 112.39 | 113.5 | 110.63 | 267389 |
| 1739576100 | 112.11 | -0.08 | -0.07 | 112.76 | 112.95 | 111.46 | 223305 |
| 1739489700 | 112.19 | 1.02 | 0.92 | 112.17 | 112.76 | 110.26 | 355604 |
| 1739403300 | 111.17 | 4.28 | 4.00 | 104.81 | 112.085 | 104.81 | 405988 |
| 1739316900 | 106.89 | -2.61 | -2.38 | 108.08 | 109.38 | 106.88 | 262525 |
| 1739230500 | 109.5 | -0.5 | -0.45 | 110.75 | 111.195 | 108.515 | 401732 |
| 1738971300 | 110 | 1.45 | 1.34 | 108.66 | 112.085 | 107.43 | 405802 |
| 1738884900 | 108.55 | -2.57 | -2.31 | 111.25 | 112.19 | 108.06 | 407058 |
| 1738798500 | 111.12 | 0.27 | 0.24 | 110.9 | 112.2 | 108.81 | 264922 |
| 1738712100 | 110.85 | 1.97 | 1.81 | 109.01 | 111.84 | 109.01 | 365699 |
| 1738625700 | 108.88 | 0.03 | 0.03 | 105.66 | 112.78 | 104.97 | 483973 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
