Stockscreener 앱 받기
187.39
1.30%
2.41
시장 영업 전:
186.01
-1.38
-0.74%
Irhythm Technologies Inc 주식 (IRTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $191.4 | $184.8 | $6.56 | 314,035.0 | +1.30% |
| 2026-01-06 | $187.8 | $183.6 | $4.13 | 277,551.0 | +0.32% |
| 2026-01-05 | $186.4 | $175.8 | $10.61 | 327,881.0 | +5.23% |
| 2026-01-02 | $178.0 | $173.5 | $4.58 | 174,495.0 | -1.25% |
| 2025-12-31 | $180.0 | $176.8 | $3.24 | 172,391.0 | -0.63% |
| 2025-12-30 | $179.0 | $177.2 | $1.73 | 200,429.0 | -0.02% |
| 2025-12-29 | $178.7 | $176.2 | $2.56 | 292,943.0 | +1.13% |
| 2025-12-26 | $178.1 | $176.0 | $2.15 | 272,440.0 | +0.46% |
| 2025-12-24 | $178.6 | $175.8 | $2.81 | 182,141.0 | -1.49% |
| 2025-12-23 | $180.4 | $176.9 | $3.51 | 537,005.0 | -0.67% |
| 2025-12-22 | $182.4 | $174.6 | $7.78 | 456,911.0 | +3.15% |
| 2025-12-19 | $178.1 | $168.7 | $9.32 | 821,725.0 | +3.38% |
| 2025-12-18 | $173.2 | $166.5 | $6.76 | 536,968.0 | +0.66% |
| 2025-12-17 | $170.5 | $167.0 | $3.47 | 305,054.0 | -0.31% |
| 2025-12-16 | $170.6 | $166.6 | $4.01 | 533,913.0 | -0.65% |
| 2025-12-15 | $172.6 | $168.1 | $4.52 | 456,600.0 | +0.10% |
| 2025-12-12 | $172.3 | $167.1 | $5.21 | 493,359.0 | -0.16% |
| 2025-12-11 | $174.4 | $169.1 | $5.34 | 525,567.0 | -1.90% |
| 2025-12-10 | $176.1 | $166.8 | $9.38 | 601,785.0 | -0.73% |
| 2025-12-09 | $177.3 | $172.5 | $4.78 | 358,232.0 | +0.17% |
Irhythm Technologies Inc 주식 (IRTC) 연도별 가격 이력
이 심층 분석에서는 Irhythm Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IRTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Irhythm Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $191.4 | $173.5 | $17.94 | 1,407,997.0 | +5.61% |
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $188.0 | $166.5 | $21.49 | 8,632,969.0 | -5.02% |
| 2025-11 | $192.5 | $155.0 | $37.47 | 10,067,573.0 | +0.38% |
| 2025-10 | $212.0 | $157.2 | $54.75 | 8,803,565.0 | +8.90% |
| 2025-09 | $187.6 | $166.4 | $21.14 | 8,355,784.0 | +1.18% |
| 2025-08 | $172.6 | $152.1 | $20.53 | 11,093,741.0 | +21.26% |
| 2025-07 | $153.3 | $129.5 | $23.84 | 9,528,359.0 | -8.95% |
| 2025-06 | $157.1 | $138.2 | $18.95 | 8,553,396.0 | +9.58% |
| 2025-05 | $146.6 | $105.6 | $40.96 | 14,397,803.0 | +31.44% |
| 2025-04 | $109.3 | $92.52 | $16.82 | 7,904,342.0 | +2.11% |
| 2025-03 | $111.5 | $95.50 | $15.97 | 7,368,750.0 | -4.97% |
| 2025-02 | $128.5 | $104.7 | $23.81 | 9,385,257.0 | +1.20% |
| 2025-01 | $113.6 | $86.55 | $27.09 | 8,558,623.0 | +20.72% |
Irhythm Technologies Inc 주식 (IRTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.38 | $81.10 | $11.28 | 5,703,270.0 | -0.05% |
| 2024-11 | $91.80 | $71.00 | $20.80 | 10,351,763.0 | +20.05% |
| 2024-10 | $78.53 | $55.92 | $22.61 | 15,972,387.0 | -2.42% |
| 2024-09 | $77.96 | $60.88 | $17.08 | 9,811,857.0 | +4.74% |
| 2024-08 | $87.05 | $63.65 | $23.40 | 13,423,090.0 | -17.82% |
| 2024-07 | $109.5 | $85.81 | $23.69 | 7,084,386.0 | -19.87% |
| 2024-06 | $108.3 | $82.60 | $25.73 | 7,634,304.0 | +22.03% |
| 2024-05 | $113.2 | $85.09 | $28.11 | 9,177,646.0 | -19.50% |
| 2024-04 | $118.4 | $106.2 | $12.23 | 8,948,628.0 | -5.53% |
| 2024-03 | $121.7 | $101.0 | $20.73 | 11,727,061.0 | -2.23% |
| 2024-02 | $124.1 | $103.3 | $20.77 | 7,210,099.0 | -0.94% |
| 2024-01 | $122.0 | $97.50 | $24.45 | 6,768,905.0 | +11.90% |
1.64%
0.32%
자본화:
|
볼륨(24시간):