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 | 0.45 | 2.68336314848 | 16.77 | 18.98 | 15.99 | 17465 | 17.80574902 | CS |
| 4 | 3.22 | 23 | 14 | 18.98 | 11.12 | 18388 | 14.8873667 | CS |
| 12 | -0.04 | -0.231749710313 | 17.26 | 23.8931 | 11.12 | 27289 | 16.14451145 | CS |
| 26 | 7.34 | 74.2914979757 | 9.88 | 26.77 | 8.8107 | 25941 | 17.00657003 | CS |
| 52 | 10.24 | 146.70487106 | 6.98 | 26.77 | 5.05 | 19245 | 13.91456319 | CS |
| 156 | 10.72 | 164.923076923 | 6.5 | 30.7 | 3.5301 | 420336 | 13.68455854 | CS |
| 260 | -130.88 | -88.3727211344 | 148.1 | 150.5 | 3.5301 | 412287 | 28.7951684 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 17.22 | 0.02 | 0.12 | 16.71 | 17.5 | 16.66 | 16980 |
| 1737762000 | 17.2 | -0.84 | -4.66 | 18 | 18.98 | 17.2 | 12657 |
| 1737675600 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1737589200 | 18.04 | 0.05 | 0.28 | 17.94 | 18.94 | 17.6887 | 6904 |
| 1737502800 | 17.99 | 1.99 | 12.44 | 16.77 | 18.4 | 15.99 | 32834 |
| 1737157200 | 16 | 0.27 | 1.72 | 15.6 | 16.26 | 15.51 | 9468 |
| 1737070800 | 15.73 | 0.4 | 2.61 | 15.49 | 16.2 | 15.16 | 17132 |
| 1736984400 | 15.33 | 0.98 | 6.83 | 14.35 | 15.5 | 14.35 | 32465 |
| 1736898000 | 14.35 | 0.12 | 0.84 | 14.35 | 15.02 | 14.01 | 15073 |
| 1736811600 | 14.23 | -0.95 | -6.26 | 14.5 | 15.57 | 13.96 | 15266 |
| 1736552400 | 15.18 | -0.51 | -3.25 | 15.2 | 15.345 | 15.06 | 2211 |
| 1736379600 | 15.69 | -0.27 | -1.69 | 15.69 | 16.42 | 15.69 | 7985 |
| 1736293200 | 15.96 | 0.5 | 3.23 | 15.46 | 16.149999 | 14.7141 | 11145 |
| 1736206800 | 15.46 | 0.91 | 6.25 | 14.74 | 15.5 | 14.26 | 17086 |
| 1735947600 | 14.55 | 0.86 | 6.28 | 13.69 | 14.75 | 13.69 | 15395 |
| 1735861200 | 13.69 | 1.01 | 7.97 | 13.08 | 13.69 | 12.66 | 7960 |
| 1735688400 | 12.68 | -1.34 | -9.56 | 13.77 | 14.27 | 11.12 | 80158 |
| 1735602000 | 14.02 | -0.09 | -0.64 | 13.72 | 14.33 | 13.72 | 12622 |
| 1735342800 | 14.11 | -0.83 | -5.56 | 14.64 | 14.75 | 13.63 | 45293 |
| 1735256400 | 14.94 | -0.35 | -2.29 | 15.24 | 15.4 | 14.9 | 7561 |
| 1735077840 | 15.29 | 0.31 | 2.07 | 14.65 | 15.36 | 14.65 | 4811 |
| 1734997200 | 14.98 | 0.06 | 0.40 | 14.79 | 15.45 | 14.428 | 3888 |
| 1734738000 | 14.92 | 0.27 | 1.84 | 14.84 | 15.19 | 14.79 | 8847 |
| 1734651600 | 14.65 | 0.11 | 0.76 | 14.49 | 14.8102 | 14.49 | 19838 |
| 1734565200 | 14.54 | -0.46 | -3.07 | 15.8 | 15.8 | 14.49 | 20408 |
| 1734478800 | 15 | -0.4 | -2.60 | 15.3 | 15.4 | 14.7 | 12745 |
| 1734392400 | 15.4 | 0.78 | 5.34 | 14.62 | 15.7 | 14.62 | 10042 |
| 1734133200 | 14.62 | -0.78 | -5.06 | 15.4 | 15.5341 | 14.52 | 7082 |
| 1734046800 | 15.4 | 0.03 | 0.20 | 15 | 15.6 | 15 | 5113 |
| 1733960400 | 15.37 | 0.4 | 2.67 | 14.84 | 15.65 | 14.84 | 5646 |
| 1733874000 | 14.97 | -0.55 | -3.54 | 15.48 | 15.75 | 14.7 | 49316 |
| 1733787600 | 15.52 | -0.44 | -2.76 | 16.05 | 16.2 | 14.7 | 11402 |
| 1733528400 | 15.96 | -0.18 | -1.12 | 15.81 | 16.3 | 15.49 | 20608 |
| 1733442000 | 16.14 | 0.26 | 1.64 | 15.87 | 16.7289 | 15.85 | 15033 |
| 1733355600 | 15.88 | -2.07 | -11.53 | 17.95 | 18.15 | 15.87 | 183533 |
| 1733269200 | 17.95 | 1.58 | 9.65 | 16.39 | 18.01 | 15.88 | 40940 |
| 1733182800 | 16.37 | -0.51 | -3.02 | 16.55 | 16.7206 | 15.9401 | 8836 |
| 1732917840 | 16.88 | 0.88 | 5.50 | 16.129999 | 17.13 | 16 | 6711 |
| 1732750800 | 16 | -0.35 | -2.14 | 16.35 | 16.35 | 15.69 | 7425 |
| 1732664400 | 16.35 | -0.4 | -2.39 | 16.75 | 17.46 | 15.9 | 17561 |
| 1732578000 | 16.75 | -0.81 | -4.61 | 17.96 | 17.96 | 16.649999 | 10183 |
| 1732318800 | 17.56 | 1.56 | 9.75 | 16.03 | 17.78 | 15.53 | 20014 |
| 1732232400 | 16 | -0.41 | -2.50 | 16.62 | 16.725 | 15.68 | 20769 |
| 1732146000 | 16.41 | 0.21 | 1.30 | 16.5 | 16.649999 | 15.615 | 17966 |
| 1732059600 | 16.2 | 0.91 | 5.95 | 15.4 | 16.457999 | 15.37 | 18910 |
| 1731973200 | 15.29 | 1.01 | 7.07 | 14.41 | 15.77 | 14.28 | 30711 |
| 1731714000 | 14.28 | -1.22 | -7.87 | 15.57 | 15.57 | 13.91 | 20782 |
| 1731627600 | 15.5 | 1.23 | 8.62 | 14.16 | 15.97 | 14.16 | 48877 |
| 1731541200 | 14.27 | -1.1 | -7.16 | 15.37 | 16.885 | 13.78 | 108122 |
| 1731454800 | 15.37 | -6.01 | -28.11 | 21 | 21 | 14.35 | 118587 |
| 1731368400 | 21.38 | -1.14 | -5.06 | 22.83 | 23.8931 | 20.08 | 53855 |
| 1731109200 | 22.52 | 4.15 | 22.59 | 18.39 | 22.6 | 18.2 | 65832 |
| 1731022800 | 18.37 | 0.28 | 1.55 | 18.11 | 19.145 | 18.06 | 29294 |
| 1730936400 | 18.09 | 0.1 | 0.56 | 17.89 | 19.37 | 17.89 | 73948 |
| 1730850000 | 17.99 | 0.75 | 4.35 | 17.42 | 18.2 | 17.01 | 16889 |
| 1730763600 | 17.24 | 0.16 | 0.94 | 17.26 | 17.805 | 17 | 33496 |
| 1730500800 | 17.08 | -2.73 | -13.78 | 19.56 | 20.4468 | 16.989 | 50309 |
| 1730414400 | 19.81 | -0.12 | -0.60 | 19.7 | 20.4 | 19.5601 | 20393 |
| 1730328000 | 19.93 | -0.61 | -2.97 | 20.58 | 22.85 | 19.6 | 37836 |
| 1730241600 | 20.54 | 2.04 | 11.03 | 18.41 | 20.66 | 18.2 | 70586 |
| 1730155200 | 18.5 | -0.9 | -4.64 | 19.14 | 19.39 | 18.34 | 37061 |
