Immersion Corp (IMMR)

IMMR
🏛️ 미국 →
7.33
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.19 7.19 7.06 7.06 0.2M
2023-12-28 7.18 7.28 7.16 7.18 0.3M
2023-12-27 7.14 7.19 7.08 7.16 0.2M
2023-12-26 7.07 7.14 7.07 7.10 0.2M
2023-12-22 7.05 7.12 7.04 7.07 0.3M
2023-12-21 6.95 7.07 6.91 7.06 0.2M
2023-12-20 6.90 7.12 6.89 6.90 0.4M
2023-12-19 6.90 6.97 6.82 6.89 0.3M
2023-12-18 6.82 6.95 6.80 6.87 0.4M
2023-12-15 6.78 6.81 6.60 6.80 1.5M
2023-12-14 6.71 6.80 6.64 6.74 0.5M
2023-12-13 6.54 6.74 6.48 6.70 0.5M
2023-12-12 6.55 6.56 6.47 6.55 0.3M
2023-12-11 6.66 6.68 6.51 6.56 0.3M
2023-12-08 6.61 6.70 6.58 6.68 0.3M
2023-12-07 6.49 6.65 6.45 6.63 0.4M
2023-12-06 6.47 6.58 6.44 6.47 0.4M
2023-12-05 6.49 6.52 6.43 6.44 0.3M
2023-12-04 6.46 6.55 6.43 6.51 0.2M
2023-12-01 6.44 6.53 6.36 6.48 0.3M
2023-11-30 6.48 6.55 6.41 6.48 0.2M
2023-11-29 6.41 6.59 6.41 6.48 0.3M
2023-11-28 6.36 6.48 6.33 6.44 0.2M
2023-11-27 6.51 6.51 6.38 6.40 0.4M
2023-11-24 6.55 6.65 6.52 6.55 0.1M
2023-11-22 6.48 6.55 6.48 6.52 0.2M
2023-11-21 6.48 6.58 6.39 6.42 0.3M
2023-11-20 6.40 6.59 6.40 6.51 0.4M
2023-11-17 6.46 6.51 6.35 6.40 0.4M
2023-11-16 6.29 6.47 6.18 6.44 0.4M
2023-11-15 6.13 6.43 6.13 6.31 0.7M
2023-11-14 6.30 6.39 5.94 6.13 0.9M
2023-11-13 6.52 6.55 6.01 6.28 0.9M
2023-11-10 6.69 6.77 6.64 6.71 0.3M
2023-11-09 6.71 6.79 6.69 6.69 0.2M
2023-11-08 6.80 6.85 6.65 6.71 0.3M
2023-11-07 6.65 6.82 6.63 6.79 0.2M
2023-11-06 6.83 6.84 6.66 6.67 0.2M
2023-11-03 6.75 6.86 6.71 6.80 0.3M
2023-11-02 6.50 6.69 6.49 6.67 0.3M
2023-11-01 6.35 6.44 6.30 6.41 0.3M
2023-10-31 6.26 6.40 6.25 6.39 0.2M
2023-10-30 6.41 6.49 6.22 6.29 0.2M
2023-10-27 6.66 6.66 6.32 6.40 0.3M
2023-10-26 6.63 6.75 6.58 6.60 0.2M
2023-10-25 6.62 6.65 6.53 6.63 0.3M
2023-10-24 6.40 6.63 6.39 6.62 0.3M
2023-10-23 6.50 6.53 6.39 6.40 0.4M
2023-10-20 6.61 6.61 6.53 6.53 0.2M
2023-10-19 6.69 6.72 6.54 6.58 0.2M
2023-10-18 6.71 6.75 6.62 6.69 0.2M
2023-10-17 6.70 6.86 6.70 6.79 0.2M
2023-10-16 6.70 6.77 6.67 6.74 0.2M
2023-10-13 6.77 6.78 6.62 6.67 0.2M
2023-10-12 6.87 6.87 6.66 6.76 0.2M
2023-10-11 6.84 6.90 6.82 6.84 0.2M
2023-10-10 6.73 6.87 6.73 6.82 0.3M
2023-10-09 6.79 6.83 6.68 6.72 0.2M
2023-10-06 6.62 6.88 6.62 6.85 0.3M
2023-10-05 6.60 6.70 6.57 6.67 0.2M
2023-10-04 6.59 6.68 6.54 6.61 0.3M
2023-10-03 6.71 6.71 6.52 6.61 0.3M
2023-10-02 6.59 6.78 6.58 6.74 0.3M
2023-09-29 6.62 6.71 6.59 6.61 0.2M
2023-09-28 6.56 6.64 6.50 6.60 0.2M
2023-09-27 6.66 6.74 6.55 6.57 0.2M
2023-09-26 6.66 6.70 6.62 6.64 0.2M
2023-09-25 6.64 6.73 6.64 6.70 0.2M
2023-09-22 6.69 6.77 6.61 6.67 0.2M
2023-09-21 6.65 6.73 6.53 6.62 0.4M
2023-09-20 6.80 6.83 6.70 6.70 0.2M
2023-09-19 6.70 6.83 6.70 6.79 0.2M
2023-09-18 6.82 6.82 6.72 6.72 0.2M
2023-09-15 6.85 6.91 6.72 6.81 0.6M
2023-09-14 6.77 6.85 6.77 6.84 0.2M
2023-09-13 6.72 6.82 6.67 6.77 0.2M
2023-09-12 6.81 6.86 6.70 6.74 0.3M
2023-09-11 6.83 6.93 6.80 6.81 0.2M
2023-09-08 6.83 6.92 6.82 6.82 0.2M
2023-09-07 6.92 6.92 6.81 6.87 0.4M
2023-09-06 6.92 7.10 6.91 6.98 0.2M
2023-09-05 7.03 7.04 6.87 6.92 0.2M
2023-09-01 7.07 7.16 7.05 7.07 0.2M
2023-08-31 7.05 7.10 7.00 7.02 0.2M
2023-08-30 6.94 7.11 6.91 7.05 0.3M
2023-08-29 7.04 7.09 6.94 6.99 0.5M
2023-08-28 7.06 7.18 7.04 7.06 0.2M
2023-08-25 7.02 7.12 7.01 7.04 0.2M
2023-08-24 7.11 7.17 6.96 7.02 0.2M
2023-08-23 7.11 7.23 7.08 7.12 0.2M
2023-08-22 7.09 7.17 7.06 7.11 0.2M
2023-08-21 7.03 7.13 6.92 7.09 0.3M
2023-08-18 7.12 7.14 6.97 7.05 0.4M
2023-08-17 7.20 7.46 7.06 7.12 0.3M
2023-08-16 7.29 7.50 7.17 7.20 0.4M
2023-08-15 7.30 7.46 7.22 7.29 0.3M
2023-08-14 6.97 7.50 6.95 7.30 0.7M
2023-08-11 6.76 7.00 6.72 6.95 0.4M
2023-08-10 6.82 6.89 6.75 6.77 0.2M
2023-08-09 7.02 7.02 6.75 6.81 0.3M
2023-08-08 6.96 7.06 6.91 7.02 0.2M
2023-08-07 7.06 7.20 6.93 6.99 0.2M
2023-08-04 6.95 7.14 6.92 7.07 0.2M
2023-08-03 6.94 7.02 6.86 6.98 0.3M
2023-08-02 6.95 7.01 6.83 6.99 0.3M
2023-08-01 7.03 7.22 6.85 7.04 0.9M
2023-07-31 6.97 7.14 6.97 7.06 0.3M
2023-07-28 6.96 7.02 6.89 6.94 0.2M
2023-07-27 6.99 7.00 6.86 6.92 0.3M
2023-07-26 7.06 7.11 6.86 6.91 0.3M
2023-07-25 7.07 7.19 7.07 7.10 0.3M
2023-07-24 6.93 7.09 6.93 7.08 0.2M
2023-07-21 7.01 7.02 6.92 6.95 0.3M
2023-07-20 6.98 7.01 6.92 6.97 0.3M
2023-07-19 7.05 7.13 6.92 6.98 0.4M
2023-07-18 7.08 7.11 6.96 7.05 0.3M
2023-07-17 7.09 7.22 7.09 7.13 0.3M
2023-07-14 7.17 7.17 7.02 7.07 0.3M
2023-07-13 7.11 7.28 7.08 7.19 0.4M
2023-07-12 7.20 7.24 7.10 7.13 0.3M
2023-07-11 7.25 7.25 7.04 7.16 0.4M
2023-07-10 7.14 7.23 7.10 7.21 0.3M
2023-07-07 7.20 7.40 7.15 7.16 0.5M
2023-07-06 7.46 7.46 6.99 7.16 0.9M
2023-07-05 7.20 7.63 7.14 7.46 1.4M
2023-07-03 7.11 7.29 7.06 7.23 0.5M
2023-06-30 7.08 7.18 7.02 7.08 0.5M
2023-06-29 6.97 7.10 6.95 7.05 0.3M
2023-06-28 6.92 6.98 6.79 6.98 0.4M
2023-06-27 6.77 6.99 6.74 6.94 0.6M
2023-06-26 6.77 7.03 6.69 6.77 1.0M
2023-06-23 7.10 7.19 6.43 6.66 5.0M
2023-06-22 7.11 7.17 7.02 7.12 0.5M
2023-06-21 7.11 7.26 7.11 7.13 0.4M
2023-06-20 7.24 7.31 7.07 7.15 0.5M
2023-06-16 7.56 7.57 7.14 7.27 1.2M
2023-06-15 7.46 7.61 7.45 7.56 0.4M
2023-06-14 7.73 7.74 7.47 7.52 0.4M
2023-06-13 7.92 7.98 7.75 7.76 0.6M
2023-06-12 7.85 8.00 7.80 7.90 0.5M
2023-06-09 7.89 8.02 7.82 7.85 0.4M
2023-06-08 7.87 8.11 7.70 7.89 0.4M
2023-06-07 7.90 7.95 7.66 7.83 0.5M
2023-06-06 7.42 8.47 7.34 7.85 5.1M
2023-06-05 7.35 7.57 7.35 7.42 0.4M
2023-06-02 7.49 7.49 7.32 7.40 0.3M
2023-06-01 7.15 7.48 7.09 7.37 0.6M
2023-05-31 7.01 7.11 7.00 7.08 0.3M
2023-05-30 7.21 7.23 6.92 6.99 0.3M
2023-05-26 7.11 7.22 7.11 7.17 0.2M
2023-05-25 7.10 7.16 6.97 7.11 0.3M
2023-05-24 7.03 7.12 6.95 7.10 0.3M
2023-05-23 7.14 7.33 7.11 7.14 0.3M
2023-05-22 7.11 7.21 7.02 7.15 0.3M
2023-05-19 7.09 7.19 7.07 7.11 0.2M
2023-05-18 7.15 7.22 7.03 7.06 0.3M
2023-05-17 7.09 7.26 7.01 7.16 0.3M
2023-05-16 7.08 7.11 6.87 7.06 0.4M
2023-05-15 6.86 7.23 6.86 7.12 0.5M
2023-05-12 6.73 6.95 6.73 6.89 0.4M
2023-05-11 6.98 7.06 6.46 6.71 0.8M
2023-05-10 7.14 7.34 6.90 6.98 0.4M
2023-05-09 7.01 7.28 6.91 7.19 0.7M
2023-05-08 7.14 7.17 6.82 7.02 0.5M
2023-05-05 6.94 7.13 6.91 7.10 0.3M
2023-05-04 6.82 6.93 6.71 6.88 0.3M
2023-05-03 6.96 7.00 6.81 6.89 0.4M
2023-05-02 6.77 7.02 6.74 6.98 0.6M
2023-05-01 6.57 6.97 6.56 6.77 0.5M
2023-04-28 6.78 6.81 6.56 6.59 0.4M
2023-04-27 6.85 6.89 6.65 6.71 0.4M
2023-04-26 6.97 6.97 6.73 6.74 0.4M
2023-04-25 7.13 7.16 6.90 6.91 0.7M
2023-04-24 7.32 7.41 7.13 7.22 0.5M
2023-04-21 7.61 7.61 7.18 7.35 0.7M
2023-04-20 7.72 7.72 7.55 7.60 0.3M
2023-04-19 8.03 8.03 7.77 7.78 0.4M
2023-04-18 8.39 8.42 8.09 8.12 0.3M
2023-04-17 8.55 8.60 8.21 8.36 0.4M
2023-04-14 8.49 8.56 8.41 8.53 0.3M
2023-04-13 8.40 8.57 8.38 8.53 0.3M
2023-04-12 8.53 8.54 8.36 8.39 0.2M
2023-04-11 8.49 8.65 8.48 8.49 0.3M
2023-04-10 8.35 8.56 8.29 8.52 0.3M
2023-04-06 8.20 8.46 8.11 8.38 0.3M
2023-04-05 8.48 8.49 8.15 8.25 0.3M
2023-04-04 8.75 8.84 8.48 8.52 0.6M
2023-04-03 8.85 9.04 8.45 8.74 0.8M
2023-03-31 8.34 9.25 8.34 8.94 2.3M
2023-03-30 8.21 8.42 8.20 8.31 0.4M
2023-03-29 8.16 8.21 8.08 8.15 0.4M
2023-03-28 8.25 8.25 7.99 8.08 0.3M
2023-03-27 8.11 8.27 8.06 8.20 0.3M
2023-03-24 7.99 8.17 7.99 8.07 0.3M
2023-03-23 8.00 8.32 8.00 8.08 0.4M
2023-03-22 8.11 8.19 7.91 7.93 0.3M
2023-03-21 7.91 8.09 7.88 8.09 0.3M
2023-03-20 7.90 8.02 7.78 7.82 0.7M
2023-03-17 8.26 8.26 7.78 7.87 0.5M
2023-03-16 7.67 8.28 7.64 8.26 0.6M
2023-03-15 7.85 7.95 7.65 7.79 0.4M
2023-03-14 7.64 7.98 7.63 7.96 0.5M
2023-03-13 7.52 7.59 7.39 7.55 0.5M
2023-03-10 7.68 7.80 7.51 7.64 0.4M
2023-03-09 7.80 8.09 7.72 7.74 0.5M
2023-03-08 7.72 7.89 7.50 7.83 0.5M
2023-03-07 7.62 7.67 7.52 7.60 0.3M
2023-03-06 7.70 7.72 7.51 7.67 0.4M
2023-03-03 7.67 7.74 7.63 7.71 0.3M
2023-03-02 7.62 7.67 7.52 7.62 0.2M
2023-03-01 7.68 7.78 7.59 7.64 0.3M
2023-02-28 7.65 7.76 7.60 7.65 0.4M
2023-02-27 7.44 7.62 7.43 7.60 0.4M
2023-02-24 7.49 7.69 7.39 7.44 0.6M
2023-02-23 7.14 7.52 7.06 7.52 0.4M
2023-02-22 7.10 7.45 7.00 7.07 0.7M
2023-02-21 6.94 6.95 6.71 6.72 0.4M
2023-02-17 7.17 7.18 7.04 7.04 0.3M
2023-02-16 7.19 7.24 7.07 7.17 0.2M
2023-02-15 7.24 7.29 7.14 7.19 0.2M
2023-02-14 7.05 7.26 7.01 7.20 0.2M
2023-02-13 7.08 7.13 6.92 7.06 0.2M
2023-02-10 7.04 7.17 6.97 7.10 0.2M
2023-02-09 7.23 7.26 7.05 7.08 0.2M
2023-02-08 7.38 7.38 7.13 7.14 0.2M
2023-02-07 7.28 7.41 7.25 7.40 0.2M
2023-02-06 7.32 7.44 7.23 7.23 0.3M
2023-02-03 7.26 7.47 7.25 7.27 0.2M
2023-02-02 7.49 7.58 7.37 7.43 0.3M
2023-02-01 7.38 7.48 7.26 7.39 0.3M
2023-01-31 7.05 7.36 7.05 7.32 0.4M
2023-01-30 7.16 7.23 7.02 7.04 0.3M
2023-01-27 7.15 7.33 7.14 7.22 0.2M
2023-01-26 7.34 7.36 7.19 7.19 0.1M
2023-01-25 7.24 7.37 7.11 7.32 0.3M
2023-01-24 7.53 7.59 7.26 7.28 0.2M
2023-01-23 7.25 7.57 7.24 7.55 0.3M
2023-01-20 7.28 7.35 7.18 7.29 0.2M
2023-01-19 7.30 7.36 7.18 7.24 0.3M
2023-01-18 7.51 7.65 7.37 7.38 0.3M
2023-01-17 7.56 7.66 7.49 7.54 0.3M
2023-01-13 7.53 7.65 7.50 7.60 0.2M
2023-01-12 7.49 7.68 7.41 7.62 0.2M
2023-01-11 7.65 7.76 7.56 7.58 0.3M
2023-01-10 7.77 7.99 7.61 7.71 0.3M
2023-01-09 7.66 7.75 7.56 7.68 0.3M
2023-01-06 7.65 7.75 7.57 7.60 0.2M
2023-01-05 7.51 7.71 7.36 7.65 0.4M
2023-01-04 7.68 7.79 7.57 7.58 0.2M
2023-01-03 7.24 7.73 7.24 7.57 1.0M