Hot Features
프리미엄
Inspirato Inc (ISPO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2601 | -4.80776340111 | 5.41 | 5.86 | 4.5963 | 20663 | 5.12698134 | CS |
| 4 | 1.6999 | 49.2724637681 | 3.45 | 7.17 | 3.38 | 56972 | 5.70954758 | CS |
| 12 | 1.7799 | 52.8160237389 | 3.37 | 7.17 | 3.12 | 48055 | 4.29613264 | CS |
| 26 | -3.1401 | -37.8781664656 | 8.29 | 8.58 | 3.11 | 120524 | 5.52640496 | CS |
| 52 | 1.0999 | 27.1580246914 | 4.05 | 9.31 | 3.11 | 216393 | 6.77174952 | CS |
| 156 | -192.6501 | -97.3964105157 | 197.8 | 2160 | 3.11 | 370913 | 195.17976296 | CS |
| 260 | -192.6501 | -97.3964105157 | 197.8 | 2160 | 3.11 | 370913 | 195.17976296 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 4.79 | -0.08 | -1.64 | 4.86 | 4.93 | 4.5963 | 5497 |
| 1738193700 | 4.87 | -0.25 | -4.88 | 5.23 | 5.23 | 4.73 | 12430 |
| 1738107300 | 5.12 | 0.05 | 0.99 | 5.01 | 5.2364 | 5 | 9428 |
| 1738020900 | 5.07 | -0.39 | -7.14 | 5.33 | 5.4 | 5.035 | 51752 |
| 1737761700 | 5.46 | -0.69 | -11.22 | 5.41 | 5.86 | 5.35 | 24207 |
| 1737675300 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737588900 | 6.15 | -0.56 | -8.35 | 6.6 | 6.6725 | 5.96 | 63456 |
| 1737502500 | 6.71 | -0.28 | -4.01 | 6.99 | 7.14 | 6.45 | 63852 |
| 1737156900 | 6.99 | 0.59 | 9.22 | 6.51 | 7.17 | 6.2979 | 147035 |
| 1737070500 | 6.4 | 0.46 | 7.74 | 5.97 | 6.5824999 | 5.6738 | 83889 |
| 1736984100 | 5.94 | 0.21 | 3.66 | 5.75 | 5.9542 | 5.67 | 31051 |
| 1736897700 | 5.73 | -0.05 | -0.87 | 5.9 | 5.9 | 5.5455 | 49604 |
| 1736811300 | 5.78 | 0.06 | 1.05 | 5.6 | 5.8408 | 5.4858 | 47023 |
| 1736552100 | 5.72 | 0.61 | 11.94 | 5.14 | 5.7881 | 5.0693 | 123808 |
| 1736379300 | 5.11 | 0.54 | 11.82 | 4.5 | 5.13 | 4.405 | 100648 |
| 1736292900 | 4.57 | 0.52 | 12.84 | 4 | 4.7 | 4 | 67832 |
| 1736206500 | 4.05 | 0.35 | 9.46 | 3.57 | 4.1649 | 3.57 | 62488 |
| 1735947300 | 3.7 | 0.26 | 7.56 | 3.45 | 3.73 | 3.38 | 24518 |
| 1735860900 | 3.44 | 0.12 | 3.61 | 3.36 | 3.45 | 3.33 | 13024 |
| 1735688100 | 3.32 | -0.06 | -1.78 | 3.33 | 3.399 | 3.255 | 32413 |
| 1735601700 | 3.38 | -0.17 | -4.79 | 3.43 | 3.5905 | 3.2799999 | 64028 |
| 1735342500 | 3.55 | 0.12 | 3.50 | 3.43 | 3.75 | 3.33 | 104950 |
| 1735256100 | 3.43 | 0.14 | 4.26 | 3.37 | 3.43 | 3.21 | 59132 |
| 1735077840 | 3.29 | -0.02 | -0.60 | 3.29 | 3.4 | 3.29 | 30118 |
| 1734996900 | 3.31 | -0.05 | -1.49 | 3.47 | 3.47 | 3.31 | 17995 |
| 1734737700 | 3.36 | -0.06 | -1.75 | 3.41 | 3.6932 | 3.2799999 | 116005 |
| 1734651300 | 3.42 | -0.17 | -4.74 | 3.62 | 3.7 | 3.3 | 128692 |
| 1734564900 | 3.59 | 0.3 | 9.12 | 3.7 | 3.7369 | 3.35 | 133569 |
| 1734478500 | 3.29 | 0.02 | 0.61 | 3.21 | 3.47 | 3.21 | 74034 |
| 1734392100 | 3.27 | -0.3 | -8.40 | 3.5 | 3.5 | 3.27 | 47071 |
| 1734132900 | 3.57 | -0.01 | -0.28 | 3.56 | 3.6 | 3.4949 | 20251 |
| 1734046500 | 3.58 | 0.02 | 0.56 | 3.52 | 3.655 | 3.48 | 16366 |
| 1733960100 | 3.56 | 0.25 | 7.55 | 3.2599999 | 3.68 | 3.21 | 49849 |
| 1733873700 | 3.31 | -0.07 | -2.07 | 3.34 | 3.67 | 3.21 | 45304 |
| 1733787300 | 3.38 | -0.21 | -5.85 | 3.52 | 3.5875 | 3.33 | 47065 |
| 1733528100 | 3.59 | -0.03 | -0.83 | 3.62 | 3.765 | 3.51 | 37392 |
| 1733441700 | 3.62 | -0.18 | -4.74 | 3.72 | 3.7699 | 3.57 | 47816 |
| 1733355300 | 3.8001 | 0.08 | 2.15 | 3.66 | 3.9897 | 3.5501 | 48393 |
| 1733268900 | 3.72 | 0 | 0.00 | 3.63 | 3.73 | 3.62 | 19964 |
| 1733182500 | 3.72 | 0.12 | 3.33 | 3.59 | 3.74 | 3.59 | 13341 |
| 1732917840 | 3.6 | -0.12 | -3.23 | 3.67 | 3.871 | 3.6 | 16668 |
| 1732750500 | 3.72 | -0.01 | -0.27 | 3.73 | 3.88 | 3.6076 | 8087 |
| 1732664100 | 3.73 | -0.17 | -4.36 | 3.79 | 4.16 | 3.55 | 40636 |
| 1732577700 | 3.9 | 0.01 | 0.26 | 4 | 4.19 | 3.74 | 26529 |
| 1732318500 | 3.89 | 0.29 | 8.06 | 3.75 | 3.89 | 3.67 | 8585 |
| 1732232100 | 3.6 | -0.22 | -5.76 | 3.92 | 3.92 | 3.4342 | 26878 |
| 1732145700 | 3.82 | 0.18 | 4.80 | 3.59 | 3.94 | 3.5 | 25652 |
| 1732059300 | 3.645 | 0.26 | 7.52 | 3.34 | 3.645 | 3.34 | 22892 |
| 1731972900 | 3.39 | -0.04 | -1.17 | 3.35 | 3.53 | 3.33 | 53147 |
| 1731713700 | 3.43 | 0.01 | 0.21 | 3.44 | 3.65 | 3.33 | 67140 |
| 1731627300 | 3.4229 | -0.09 | -2.48 | 3.51 | 3.54 | 3.3 | 70781 |
| 1731540900 | 3.51 | 0.06 | 1.74 | 3.52 | 3.64 | 3.27 | 26829 |
| 1731454500 | 3.45 | 0.12 | 3.60 | 3.49 | 3.49 | 3.33 | 9049 |
| 1731368100 | 3.33 | 0.1 | 3.10 | 3.21 | 3.4 | 3.21 | 34752 |
| 1731108900 | 3.23 | -0.18 | -5.28 | 3.37 | 3.493 | 3.12 | 61515 |
| 1731022500 | 3.41 | -0.15 | -4.21 | 3.64 | 3.65 | 3.4 | 46962 |
| 1730936100 | 3.56 | 0.05 | 1.42 | 3.51 | 3.7 | 3.51 | 14508 |
| 1730849700 | 3.51 | -0.14 | -3.84 | 3.62 | 3.75 | 3.51 | 37247 |
| 1730763300 | 3.65 | -0.02 | -0.54 | 3.61 | 3.7385 | 3.55 | 57780 |
| 1730500500 | 3.67 | 0.07 | 1.94 | 3.84 | 3.84 | 3.51 | 36957 |
| 1730414100 | 3.6 | -0.19 | -5.01 | 3.95 | 3.95 | 3.6 | 33739 |
