Hot Features
프리미엄
Interactive Strength Inc (TRNR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -12.8205128205 | 2.34 | 2.5499 | 1.85 | 163113 | 2.16806922 | CS |
| 4 | -1.19 | -36.8421052632 | 3.23 | 3.2441 | 1.85 | 86940 | 2.39082252 | CS |
| 12 | -2.86 | -58.3673469388 | 4.9 | 5.979 | 1.85 | 1464139 | 3.59790992 | CS |
| 26 | -47.95 | -95.9191838368 | 49.99 | 79.77 | 1.85 | 5712827 | 20.12536305 | CS |
| 52 | -2747.56 | -99.9258073902 | 2749.6 | 4760 | 1.85 | 3580970 | 211.96638256 | CS |
| 156 | -33397.96 | -99.9938922156 | 33400 | 34000 | 1.85 | 2064908 | 405.75648518 | CS |
| 260 | -33397.96 | -99.9938922156 | 33400 | 34000 | 1.85 | 2064908 | 405.75648518 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.04 | -0.03 | -1.45 | 2.04 | 2.04 | 1.85 | 165285 |
| 1738625700 | 2.07 | -0.19 | -8.41 | 2.1128999 | 2.184 | 2.04 | 299286 |
| 1738366500 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.37 | 2.15 | 63127 |
| 1738280100 | 2.33 | 0.05 | 2.19 | 2.41 | 2.5499 | 2.23 | 249879 |
| 1738193700 | 2.2799999 | -0.1 | -4.20 | 2.34 | 2.4 | 2.27 | 37990 |
| 1738107300 | 2.38 | -0.03 | -1.24 | 2.37 | 2.4158 | 2.35 | 14536 |
| 1738020900 | 2.41 | 0.06 | 2.55 | 2.34 | 2.4899 | 2.34 | 23309 |
| 1737761700 | 2.35 | -0.14 | -5.62 | 2.43 | 2.44 | 2.35 | 21596 |
| 1737675300 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1737588900 | 2.49 | -0.09 | -3.49 | 2.58 | 2.64 | 2.35 | 96840 |
| 1737502500 | 2.58 | -0.09 | -3.37 | 2.6669 | 2.775 | 2.56 | 39808 |
| 1737156900 | 2.67 | -0.01 | -0.37 | 2.74 | 2.7487 | 2.6001 | 36526 |
| 1737070500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.82 | 2.62 | 53345 |
| 1736984100 | 2.62 | 0.01 | 0.38 | 2.65 | 2.7 | 2.5200999 | 103229 |
| 1736897700 | 2.61 | -0.02 | -0.76 | 2.66 | 2.688 | 2.56 | 31935 |
| 1736811300 | 2.63 | -0.17 | -6.07 | 2.79 | 2.79 | 2.58 | 47651 |
| 1736552100 | 2.8 | -0.2 | -6.67 | 2.9652 | 2.9652 | 2.697 | 102577 |
| 1736379300 | 3 | -0.18 | -5.66 | 3.23 | 3.2441 | 2.96 | 91069 |
| 1736292900 | 3.18 | -0.01 | -0.31 | 3.0711 | 3.4 | 3.0601 | 165538 |
| 1736206500 | 3.19 | 0.1 | 3.34 | 3.09 | 3.2113999 | 3.0101 | 98744 |
| 1735947300 | 3.0869 | 0.21 | 7.18 | 2.82 | 3.12 | 2.8151 | 149964 |
| 1735860900 | 2.88 | 0.03 | 1.05 | 2.805677 | 2.91 | 2.7799999 | 70071 |
| 1735688100 | 2.85 | 0.02 | 0.71 | 2.8 | 2.8763 | 2.73 | 111448 |
| 1735601700 | 2.83 | 0.07 | 2.54 | 2.8 | 2.86 | 2.73 | 92697 |
| 1735342500 | 2.7599999 | -0.14 | -4.83 | 2.8717 | 2.92 | 2.7301 | 117304 |
| 1735256100 | 2.9 | 0.05 | 1.75 | 2.84 | 2.9444 | 2.8 | 100775 |
| 1735077840 | 2.85 | -0.15 | -5.00 | 2.93 | 2.97 | 2.82 | 83761 |
| 1734996900 | 3 | 0.08 | 2.74 | 2.88 | 3.14 | 2.87 | 178942 |
| 1734737700 | 2.92 | -0.17 | -5.50 | 2.99 | 3.13 | 2.9 | 213949 |
| 1734651300 | 3.09 | 0.09 | 3.00 | 2.96 | 3.18 | 2.85 | 180470 |
| 1734564900 | 3 | -0.01 | -0.33 | 3.06 | 3.4 | 2.95 | 972881 |
| 1734478500 | 3.0099999 | -0.03 | -0.99 | 2.9535 | 3.06 | 2.84 | 130517 |
| 1734392100 | 3.04 | -0.13 | -4.10 | 3.17 | 3.18 | 2.93 | 165484 |
| 1734132900 | 3.17 | -0.12 | -3.65 | 3.12 | 3.29 | 3.0306 | 250434 |
| 1734046500 | 3.29 | 0.28 | 9.30 | 3.235 | 3.62 | 2.94 | 5101896 |
| 1733960100 | 3.0099999 | -0.22 | -6.81 | 2.9312 | 3.2959 | 2.9 | 396324 |
| 1733873700 | 3.23 | 0.53 | 19.63 | 3.17 | 3.37 | 2.85 | 10747907 |
| 1733787300 | 2.7 | -0.19 | -6.57 | 2.7799999 | 2.85 | 2.61 | 89012 |
| 1733528100 | 2.89 | 0.05 | 1.76 | 2.9291 | 2.9291 | 2.74 | 74838 |
| 1733441700 | 2.84 | -0.15 | -5.02 | 2.9001 | 2.9202 | 2.72 | 208437 |
| 1733355300 | 2.99 | 0.03 | 1.01 | 2.976 | 3.02 | 2.8 | 109719 |
| 1733268900 | 2.96 | -0.03 | -1.00 | 3.17 | 3.17 | 2.71 | 253203 |
| 1733182500 | 2.99 | -0.29 | -8.84 | 3.33 | 3.54 | 2.9706 | 243655 |
| 1732917840 | 3.2799999 | -0.17 | -4.93 | 3.1 | 3.44 | 2.85 | 476649 |
| 1732750500 | 3.45 | 0.7 | 25.45 | 3.78 | 3.88 | 3.14 | 17929177 |
| 1732664100 | 2.75 | -0.39 | -12.42 | 2.9 | 2.99 | 2.65 | 213371 |
| 1732577700 | 3.14 | 0.02 | 0.64 | 3.3389 | 3.376 | 3.13 | 186628 |
| 1732318500 | 3.12 | -0.88 | -22.00 | 3.77 | 3.9 | 3.12 | 435251 |
| 1732232100 | 4 | 0.41 | 11.42 | 4.09 | 4.3099999 | 3.59 | 9237348 |
| 1732145700 | 3.59 | -0.35 | -8.88 | 3.265 | 3.8 | 3.15 | 571437 |
| 1732059300 | 3.94 | 1.41 | 55.73 | 3.97 | 4.21 | 3.11 | 25235747 |
| 1731972900 | 2.5299999 | -0.26 | -9.32 | 2.8 | 3.1 | 2.5 | 362150 |
| 1731713700 | 2.79 | -0.7 | -20.06 | 3.02 | 3.39 | 2.64 | 536876 |
| 1731627300 | 3.49 | -2.34 | -40.14 | 5.514 | 5.514 | 3.08 | 1231899 |
| 1731540900 | 5.83 | 0.67 | 12.98 | 4.9 | 5.979 | 4.3511 | 861032 |
| 1731454500 | 5.16 | 0.37 | 7.72 | 4.51 | 5.7398999 | 4.17 | 377038 |
| 1731368100 | 4.79 | -1.25 | -20.70 | 5.25 | 5.25 | 4.05 | 436631 |
| 1731108900 | 6.04 | -0.97 | -13.84 | 7.5 | 7.5 | 5.34 | 250306 |
| 1731022500 | 7.01 | -2.08 | -22.88 | 8.575 | 8.58 | 6.6199999 | 1386546 |
| 1730936100 | 9.09 | -0.51 | -5.31 | 9.5699999 | 10.19 | 8.14 | 129916 |
| 1730849700 | 9.6 | 0.11 | 1.16 | 9.75 | 10.63 | 9.1 | 75926 |
