Hot Features
프리미엄
Team Inc (TISI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.99 | 12.7809890816 | 15.57 | 17.7 | 13.91 | 21828 | 15.57483379 | CS |
| 4 | -2.26 | -11.4026236125 | 19.82 | 23.8931 | 13.78 | 45472 | 17.64833623 | CS |
| 12 | 3.79 | 27.5236020334 | 13.77 | 26.77 | 13.16 | 34000 | 18.82700322 | CS |
| 26 | 10.39 | 144.909344491 | 7.17 | 26.77 | 6.76 | 23936 | 15.75058169 | CS |
| 52 | 10.97 | 166.464339909 | 6.59 | 26.77 | 5.05 | 18145 | 12.75707003 | CS |
| 156 | 1.16 | 7.07317073171 | 16.4 | 30.7 | 3.5301 | 443422 | 13.52329998 | CS |
| 260 | -144.14 | -89.1403834261 | 161.7 | 167.35 | 3.5301 | 415904 | 30.23096133 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.56 | 1.56 | 9.75 | 16 | 17.78 | 16 | 19997 |
| 1732232400 | 16 | -0.41 | -2.50 | 16.43 | 16.725 | 15.68 | 20622 |
| 1732146000 | 16.41 | 0.21 | 1.30 | 16.26 | 16.649999 | 15.615 | 16145 |
| 1732059600 | 16.2 | 0.91 | 5.95 | 15.95 | 16.457999 | 15.64 | 18667 |
| 1731973200 | 15.29 | 1.01 | 7.07 | 14.96 | 15.77 | 14.765 | 30466 |
| 1731714000 | 14.28 | -1.22 | -7.87 | 15.57 | 15.57 | 13.91 | 18912 |
| 1731627600 | 15.5 | 1.23 | 8.62 | 14.57 | 15.97 | 14.3 | 47229 |
| 1731541200 | 14.27 | -1.1 | -7.16 | 15.73 | 16.885 | 13.78 | 107265 |
| 1731454800 | 15.37 | -6.01 | -28.11 | 18.16 | 18.16 | 14.35 | 114736 |
| 1731368400 | 21.38 | -1.14 | -5.06 | 23.27 | 23.8931 | 20.08 | 52656 |
| 1731109200 | 22.52 | 4.15 | 22.59 | 18.5 | 22.6 | 18.2 | 65827 |
| 1731022800 | 18.37 | 0.28 | 1.55 | 18.37 | 19.145 | 18.06 | 29213 |
| 1730936400 | 18.09 | 0.1 | 0.56 | 17.895 | 19.37 | 17.895 | 73847 |
| 1730850000 | 17.99 | 0.75 | 4.35 | 17.35 | 18.2 | 17.01 | 16090 |
| 1730763600 | 17.24 | 0.16 | 0.94 | 17.26 | 17.805 | 17 | 32521 |
| 1730500800 | 17.08 | -2.73 | -13.78 | 19.56 | 20.4468 | 16.989 | 50304 |
| 1730414400 | 19.81 | -0.12 | -0.60 | 20.23 | 20.4 | 19.5601 | 20234 |
| 1730328000 | 19.93 | -0.61 | -2.97 | 21.255 | 22.85 | 19.6 | 37753 |
| 1730241600 | 20.54 | 2.04 | 11.03 | 18.9963 | 20.66 | 18.2 | 70312 |
| 1730155200 | 18.5 | -0.9 | -4.64 | 19.2931 | 19.2931 | 18.34 | 36063 |
| 1729896000 | 19.4 | -0.32 | -1.62 | 19.82 | 21.273196 | 19.31 | 35217 |
| 1729809600 | 19.72 | -1.91 | -8.83 | 20.71 | 21 | 19.5709 | 38727 |
| 1729723200 | 21.63 | 1.33 | 6.55 | 19.95 | 21.87 | 19.95 | 32116 |
| 1729636800 | 20.3 | 1.25 | 6.56 | 19.05 | 20.3 | 18.7 | 41778 |
| 1729550400 | 19.05 | -2.92 | -13.29 | 21.89 | 21.89 | 18.1906 | 55445 |
| 1729291200 | 21.97 | -0.15 | -0.68 | 21.88 | 22.07 | 20.5 | 19622 |
| 1729204800 | 22.12 | -0.19 | -0.85 | 22.11 | 22.9 | 22 | 13926 |
| 1729118400 | 22.31 | 0.6 | 2.76 | 22 | 23.66 | 21.92 | 19584 |
| 1729032000 | 21.71 | -0.99 | -4.36 | 22.67 | 23.13 | 21.62 | 35374 |
| 1728945600 | 22.7 | 1.56 | 7.38 | 21.15 | 24.0213 | 20.56 | 49341 |
| 1728686400 | 21.14 | -4.01 | -15.94 | 25.03 | 25.4485 | 19.9599 | 69840 |
| 1728600000 | 25.15 | -0.14 | -0.55 | 25.29 | 26.77 | 25.15 | 33487 |
| 1728513600 | 25.29 | 1.38 | 5.77 | 23.41 | 26.38 | 23.4 | 62158 |
| 1728427200 | 23.91 | 1.69 | 7.61 | 22.22 | 24.27 | 22.22 | 32561 |
| 1728340800 | 22.22 | 1.02 | 4.81 | 21.2 | 22.5 | 21.175 | 79442 |
| 1728081600 | 21.2 | 0.45 | 2.17 | 20.5001 | 22.49 | 20.3653 | 38864 |
| 1727995200 | 20.75 | 3.17 | 18.03 | 18.02 | 21 | 18.02 | 63426 |
| 1727908800 | 17.58 | 2.12 | 13.71 | 15.7 | 17.88 | 15.56 | 23978 |
| 1727822400 | 15.46 | 0.21 | 1.38 | 15.05 | 15.75 | 15.025 | 15744 |
| 1727735520 | 15.25 | 0.39 | 2.62 | 15.59 | 15.79 | 15.01 | 14371 |
| 1727476800 | 14.86 | -0.08 | -0.54 | 14.77 | 15.4412 | 14.02 | 8572 |
| 1727390400 | 14.94 | -0.07 | -0.47 | 15.16 | 15.23 | 14.784824 | 3408 |
| 1727304000 | 15.01 | -0.18 | -1.18 | 15.19 | 15.27 | 14.6 | 5046 |
| 1727217600 | 15.19 | 0.2 | 1.33 | 14.95 | 15.25 | 14.95 | 4466 |
| 1727131200 | 14.99 | 0.32 | 2.18 | 14.66 | 15.38 | 14.66 | 10900 |
| 1726872000 | 14.67 | -0.08 | -0.51 | 14.57 | 15.0099 | 14.43 | 9552 |
| 1726785600 | 14.745 | -0.03 | -0.17 | 15.22 | 15.23 | 14.5001 | 4188 |
| 1726699200 | 14.77 | 0.24 | 1.65 | 14.5 | 15.59 | 14.25 | 11819 |
| 1726612800 | 14.53 | -1.57 | -9.75 | 15.9 | 16.09 | 14.01 | 31164 |
| 1726526400 | 16.1 | -0.66 | -3.94 | 16.5232 | 16.57 | 16.1 | 2713 |
| 1726267200 | 16.76 | -0.27 | -1.59 | 16.8 | 16.955 | 16.3 | 5370 |
| 1726180800 | 17.03 | -0.29 | -1.67 | 17.35 | 17.35 | 16.84 | 6693 |
| 1726094400 | 17.32 | 0.37 | 2.18 | 16.55 | 17.45 | 16.059999 | 18752 |
| 1726008000 | 16.95 | 0.65 | 3.99 | 16.69 | 16.95 | 16.1801 | 14962 |
| 1725921600 | 16.3 | -0.89 | -5.18 | 17.01 | 17.01 | 15.44 | 20658 |
| 1725662400 | 17.19 | -0.84 | -4.66 | 18.5479 | 19.07 | 16.96 | 46559 |
| 1725576000 | 18.03 | 3.3 | 22.40 | 15 | 18.1017 | 15 | 72896 |
| 1725489600 | 14.73 | 1.02 | 7.44 | 13.51 | 14.75 | 13.44 | 18437 |
| 1725403200 | 13.71 | 0.04 | 0.29 | 14.19 | 14.49 | 13.16 | 18380 |
| 1725057600 | 13.67 | -0.33 | -2.36 | 13.77 | 14.53 | 13.43 | 12259 |
| 1724971200 | 14 | 0.56 | 4.17 | 13.44 | 14.49 | 12.1683 | 46743 |
| 1724884800 | 13.44 | 0.13 | 0.98 | 13.29 | 15.09 | 12.75 | 52220 |
| 1724798400 | 13.31 | 1.45 | 12.23 | 11.76 | 13.35 | 11.5395 | 33668 |
| 1724712000 | 11.86 | 0.88 | 8.01 | 10.81 | 11.95 | 10.81 | 17573 |
| 1724452800 | 10.98 | 0.67 | 6.50 | 10.5 | 10.9907 | 10.405 | 24776 |
