Hot Features
프리미엄
IRSA Inversiones and Representaciones SA (IRS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 8.32205683356 | 14.78 | 16.7644 | 14.75 | 213550 | 15.95919173 | CS |
| 4 | 2.65 | 19.8353293413 | 13.36 | 16.7644 | 12.51 | 168844 | 14.52917107 | CS |
| 12 | 5.96 | 59.3034825871 | 10.05 | 16.7644 | 9.81 | 156212 | 12.83674622 | CS |
| 26 | 5.5001 | 52.3325626314 | 10.5099 | 16.7644 | 8.21 | 147249 | 11.23927264 | CS |
| 52 | 6.61 | 70.3191489362 | 9.4 | 16.7644 | 7.3172 | 155304 | 10.07440286 | CS |
| 156 | 11.55993986 | 259.770418743 | 4.45006014 | 16.7644 | 3.48074011 | 100985 | 8.17706885 | CS |
| 260 | 10.09494482 | 170.665268756 | 5.91505518 | 16.7644 | 2.83085509 | 90569 | 6.99192827 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 16.01 | 0.22 | 1.39 | 15.58 | 16.27 | 15.485 | 504705 |
| 1732318800 | 15.79 | -0.5 | -3.07 | 16.01 | 16.3 | 15.12 | 341946 |
| 1732232400 | 16.29 | -0.07 | -0.43 | 16.629999 | 16.764399 | 15.97 | 200518 |
| 1732146000 | 16.36 | 0.53 | 3.35 | 15.94 | 16.37 | 15.67 | 152409 |
| 1732059600 | 15.83 | 0.1 | 0.64 | 15.63 | 15.97 | 15.09 | 158945 |
| 1731973200 | 15.73 | 1.01 | 6.86 | 14.78 | 16.07 | 14.75 | 213930 |
| 1731714000 | 14.72 | -0.27 | -1.80 | 15.15 | 15.74 | 14.58 | 187201 |
| 1731627600 | 14.99 | 0.73 | 5.12 | 14.49 | 15.21 | 14.33 | 210677 |
| 1731541200 | 14.26 | -0.03 | -0.21 | 14.455 | 14.51 | 14.15 | 140794 |
| 1731454800 | 14.29 | 0.3 | 2.14 | 13.94 | 14.3 | 13.88 | 128224 |
| 1731368400 | 13.99 | -0.25 | -1.76 | 14.13 | 14.17 | 13.85 | 103255 |
| 1731109200 | 14.24 | -0.37 | -2.53 | 14.38 | 14.6 | 14.1 | 224714 |
| 1731022800 | 14.61 | 0.58 | 4.13 | 14.14 | 14.71 | 14.045 | 164977 |
| 1730936400 | 14.03 | 0.46 | 3.39 | 13.76 | 14.24 | 13.68 | 150911 |
| 1730850000 | 13.57 | 0.26 | 1.95 | 13.37 | 13.73 | 13.325 | 107128 |
| 1730763600 | 13.31 | 0.12 | 0.91 | 13.38 | 13.5889 | 12.9815 | 155315 |
| 1730500800 | 13.19 | 0.19 | 1.46 | 13.1 | 13.34 | 13 | 165354 |
| 1730414400 | 13 | 0.11 | 0.85 | 12.895 | 13.025 | 12.51 | 109485 |
| 1730328000 | 12.89 | -0.02 | -0.15 | 12.91 | 13.13 | 12.7519 | 148667 |
| 1730241600 | 12.91 | -0.16 | -1.22 | 12.985 | 13.23 | 12.7 | 174614 |
| 1730155200 | 13.07 | -0.14 | -1.06 | 13.36 | 13.4 | 12.985 | 137824 |
| 1729896000 | 13.21 | 0.61 | 4.84 | 12.74 | 13.27 | 12.57 | 110762 |
| 1729809600 | 12.6 | 0.3 | 2.44 | 12.37 | 12.63 | 12.2 | 123621 |
| 1729723200 | 12.3 | 0.1 | 0.82 | 12.08 | 12.3647 | 12.02 | 130333 |
| 1729636800 | 12.2 | 0.09 | 0.74 | 11.78 | 12.28 | 11.78 | 64532 |
| 1729550400 | 12.11 | -0.33 | -2.65 | 12.51 | 12.51 | 12.095 | 91929 |
| 1729291200 | 12.44 | 0.15 | 1.22 | 12.35 | 12.53 | 12.16 | 58421 |
| 1729204800 | 12.29 | 0.26 | 2.16 | 12.13 | 12.6 | 12.03 | 77190 |
| 1729118400 | 12.03 | -0.49 | -3.91 | 12.64 | 12.67 | 12.01 | 93765 |
| 1729032000 | 12.52 | 0.21 | 1.71 | 12.4 | 12.7302 | 12.125 | 153588 |
| 1728945600 | 12.31 | -0.21 | -1.68 | 12.49 | 12.77 | 12.2102 | 92200 |
| 1728686400 | 12.52 | 0.25 | 2.04 | 12.39 | 12.61 | 12.22 | 100276 |
| 1728600000 | 12.27 | 0.1 | 0.82 | 12.072 | 12.45 | 11.82 | 139898 |
| 1728513600 | 12.17 | 0.28 | 2.35 | 11.88 | 12.31 | 11.75 | 156245 |
| 1728427200 | 11.89 | -0.12 | -1.00 | 11.9 | 12.03 | 11.865 | 94531 |
| 1728340800 | 12.01 | -0.09 | -0.74 | 12.01 | 12.12 | 11.805 | 102340 |
| 1728081600 | 12.1 | 0.53 | 4.58 | 11.41 | 12.17 | 11.41 | 146849 |
| 1727995200 | 11.57 | 0.15 | 1.31 | 11.38 | 11.57 | 11.2617 | 71026 |
| 1727908800 | 11.42 | -0.13 | -1.13 | 11.39 | 11.54 | 11.31 | 70770 |
| 1727822400 | 11.55 | 0.17 | 1.49 | 11.39 | 11.73 | 11.16 | 139600 |
| 1727735520 | 11.38 | -0.55 | -4.61 | 11.89 | 12.0795 | 11.2376 | 116411 |
| 1727476800 | 11.93 | 0.47 | 4.10 | 11.61 | 12.01 | 11.54 | 136887 |
| 1727390400 | 11.46 | 0.13 | 1.15 | 11.59 | 11.6 | 11.36 | 60718 |
| 1727304000 | 11.33 | -0.29 | -2.50 | 11.56 | 11.62 | 11.33 | 173912 |
| 1727217600 | 11.62 | -0.07 | -0.60 | 11.72 | 11.8554 | 11.53 | 77277 |
| 1727131200 | 11.69 | -0.05 | -0.43 | 11.84 | 11.84 | 11.45 | 136839 |
| 1726872000 | 11.74 | -0.29 | -2.41 | 11.89 | 12.04 | 11.6703 | 111132 |
| 1726785600 | 12.03 | 0.45 | 3.89 | 11.665 | 12.03 | 11.625 | 184392 |
| 1726699200 | 11.58 | -0.31 | -2.61 | 11.9034 | 12.08 | 11.35 | 280560 |
| 1726612800 | 11.89 | -0.24 | -1.98 | 12.08 | 12.11 | 11.82 | 99402 |
| 1726526400 | 12.13 | 0.08 | 0.66 | 12.07 | 12.45 | 12.05 | 186671 |
| 1726267200 | 12.05 | 0.18 | 1.52 | 11.99 | 12.0651 | 11.69 | 110194 |
| 1726180800 | 11.87 | -0.01 | -0.08 | 11.84 | 12.08 | 11.67 | 117989 |
| 1726094400 | 11.88 | 0 | 0.00 | 11.87 | 12.14 | 11.71 | 203690 |
| 1726008000 | 11.88 | -0.27 | -2.22 | 12.15 | 12.29 | 11.57 | 246666 |
| 1725921600 | 12.15 | 0.42 | 3.58 | 11.88 | 12.35 | 11.745 | 228421 |
| 1725662400 | 11.73 | -0.1 | -0.85 | 11.7 | 11.83 | 11.23 | 368141 |
| 1725576000 | 11.83 | 0.49 | 4.32 | 11.615 | 12 | 11.3 | 421748 |
| 1725489600 | 11.34 | 1.23 | 12.17 | 10.17 | 11.36 | 9.99 | 362042 |
| 1725403200 | 10.11 | 0.06 | 0.60 | 10.05 | 10.4409 | 9.81 | 198679 |
| 1725057600 | 10.05 | 0.01 | 0.10 | 10 | 10.63 | 9.935 | 334575 |
| 1724971200 | 10.04 | 0.34 | 3.51 | 9.83 | 10.0999 | 9.59 | 154587 |
| 1724884800 | 9.7 | -0.09 | -0.92 | 9.77 | 9.83 | 9.5662 | 98166 |
| 1724798400 | 9.7899999 | 0 | 0.00 | 9.69 | 9.815 | 9.34 | 253870 |
| 1724712000 | 9.7899999 | -0.1 | -1.01 | 9.94 | 10.03 | 9.772 | 58186 |
