Inventrust Properties Corp (IVT)

IVT
🏛️ 미국 →
27.97
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.78 27.78 27.78 27.78 7.2K
09:35 27.90 27.90 27.90 27.90 0.1K
09:36 27.91 27.91 27.91 27.91 0.4K
09:37 27.90 27.90 27.75 27.88 0.8K
09:38 27.88 27.88 27.82 27.82 1.3K
09:39 27.80 27.80 27.68 27.68 2.7K
09:43 27.76 27.76 27.76 27.76 0.6K
09:44 27.78 27.81 27.78 27.81 0.3K
09:45 27.81 27.81 27.81 27.81 0.5K
09:46 27.82 27.86 27.82 27.84 0.5K
09:47 27.86 27.86 27.86 27.86 0.5K
09:48 27.90 27.90 27.90 27.90 0.5K
09:49 27.91 27.91 27.91 27.91 0.7K
09:50 27.98 27.98 27.91 27.91 2.2K
09:51 27.94 27.96 27.93 27.93 1.4K
09:52 27.93 27.93 27.93 27.93 0.2K
09:53 27.94 27.94 27.94 27.94 0.7K
09:54 27.93 27.94 27.93 27.94 0.6K
09:55 27.94 27.94 27.93 27.93 0.6K
09:56 27.93 27.93 27.93 27.93 0.4K
09:57 27.93 27.93 27.88 27.88 0.8K
09:58 27.91 27.91 27.83 27.83 0.7K
09:59 27.87 27.88 27.87 27.88 1.1K
10:00 27.81 27.81 27.81 27.81 0.5K
10:01 27.76 27.76 27.76 27.76 1.0K
10:04 27.73 27.73 27.73 27.73 0.6K
10:05 27.73 27.73 27.73 27.73 1.3K
10:10 27.75 27.75 27.75 27.75 0.8K
10:11 27.76 27.76 27.76 27.76 1.1K
10:12 27.86 27.86 27.86 27.86 1.4K
10:13 27.87 27.87 27.87 27.87 0.9K
10:14 27.86 27.86 27.86 27.86 2.0K
10:15 27.83 27.83 27.83 27.83 0.5K
10:16 27.85 27.85 27.84 27.84 2.3K
10:17 27.88 27.88 27.88 27.88 0.4K
10:18 27.88 27.88 27.88 27.88 0.6K
10:19 27.85 27.85 27.85 27.85 0.9K
10:20 27.84 27.84 27.82 27.83 2.7K
10:21 27.78 27.78 27.78 27.78 4.4K
10:23 27.81 27.81 27.81 27.81 2.0K
10:27 27.84 27.84 27.84 27.84 0.4K
10:28 27.84 27.85 27.83 27.85 1.1K
10:29 27.84 27.87 27.84 27.87 1.5K
10:31 27.85 27.85 27.85 27.85 1.4K
10:34 27.88 27.88 27.88 27.88 0.6K
10:35 27.90 27.90 27.90 27.90 0.7K
10:36 27.90 27.90 27.90 27.90 0.1K
10:37 27.89 27.89 27.89 27.89 1.1K
10:38 27.90 27.90 27.90 27.90 0.2K
10:39 27.90 27.90 27.85 27.86 2.2K
10:43 27.89 27.89 27.88 27.88 0.6K
10:44 27.88 27.88 27.88 27.88 1.2K
10:45 27.92 27.92 27.92 27.92 0.6K
10:47 27.91 27.91 27.91 27.91 1.4K
10:50 27.94 27.94 27.94 27.94 0.8K
10:51 27.93 27.93 27.92 27.92 1.9K
10:53 27.94 27.94 27.91 27.91 1.0K
10:54 27.91 27.91 27.91 27.91 0.8K
10:56 27.90 27.90 27.90 27.90 0.8K
10:57 27.89 27.89 27.89 27.89 0.9K
10:59 27.87 27.87 27.87 27.87 2.1K
11:04 27.89 27.89 27.89 27.89 0.3K
11:05 27.89 27.89 27.89 27.89 0.8K
11:07 27.90 27.90 27.90 27.90 0.2K
11:08 27.90 27.90 27.90 27.90 0.7K
11:09 27.93 27.93 27.93 27.93 0.5K
11:10 27.90 27.90 27.90 27.90 0.6K
11:11 27.93 27.93 27.93 27.93 1.5K
11:14 27.98 27.98 27.98 27.98 0.2K
11:15 27.98 27.98 27.98 27.98 0.3K
11:16 27.97 27.98 27.97 27.97 1.2K
11:17 28.00 28.00 28.00 28.00 1.5K
11:19 27.99 27.99 27.99 27.99 1.8K
11:22 27.99 27.99 27.99 27.99 0.5K
11:23 28.01 28.01 27.99 27.99 2.5K
11:28 28.02 28.02 28.02 28.02 0.9K
11:30 28.04 28.04 28.04 28.04 0.2K
11:31 28.04 28.04 28.04 28.04 2.0K
11:34 28.02 28.02 28.02 28.02 1.4K
11:35 28.00 28.00 27.99 27.99 3.2K
11:38 28.03 28.03 28.03 28.03 7.6K
11:39 28.08 28.08 28.08 28.08 2.2K
11:42 28.13 28.14 28.13 28.14 1.5K
11:43 28.14 28.14 28.13 28.13 1.3K
11:44 28.11 28.11 28.10 28.10 2.5K
11:49 28.11 28.11 28.11 28.11 1.5K
11:51 28.12 28.12 28.12 28.12 1.1K
11:52 28.09 28.09 28.09 28.09 0.8K
11:53 28.11 28.11 28.11 28.11 0.4K
11:54 28.08 28.09 28.08 28.09 2.4K
11:56 28.06 28.06 28.06 28.06 1.2K
11:58 28.06 28.06 28.06 28.06 1.2K
12:00 28.08 28.08 28.08 28.08 2.3K
12:05 28.14 28.14 28.14 28.14 0.6K
12:07 28.12 28.12 28.11 28.11 2.8K
12:10 28.13 28.13 28.13 28.13 0.7K
12:12 28.14 28.14 28.14 28.14 0.4K
12:13 28.13 28.13 28.13 28.13 1.6K
12:14 28.14 28.14 28.07 28.07 42.3K
12:15 28.07 28.07 28.07 28.07 0.2K
12:16 28.07 28.07 28.05 28.05 6.1K
12:17 28.05 28.05 28.05 28.05 0.8K
12:18 28.04 28.04 28.02 28.04 1.4K
12:19 28.01 28.03 28.00 28.02 8.2K
12:20 28.02 28.03 28.02 28.03 2.9K
12:21 28.04 28.04 28.03 28.03 3.1K
12:22 28.03 28.03 28.02 28.03 3.0K
12:23 28.02 28.04 28.02 28.04 3.2K
12:24 28.04 28.04 28.04 28.04 0.5K
12:25 28.04 28.04 28.04 28.04 1.2K
12:27 28.09 28.09 28.05 28.08 3.3K
12:28 28.07 28.07 28.07 28.07 0.1K
12:29 28.09 28.09 28.09 28.09 0.9K
12:30 28.11 28.11 28.11 28.11 0.5K
12:31 28.14 28.14 28.09 28.09 2.8K
12:33 28.11 28.11 28.11 28.11 0.6K
12:36 28.10 28.10 28.10 28.10 1.2K
12:37 28.10 28.10 28.10 28.10 0.9K
12:38 28.08 28.08 28.08 28.08 0.5K
12:39 28.11 28.11 28.11 28.11 0.7K
12:40 28.12 28.12 28.12 28.12 0.9K
12:41 28.13 28.13 28.13 28.13 0.6K
12:42 28.17 28.17 28.15 28.15 1.1K
12:44 28.14 28.18 28.14 28.17 1.7K
12:46 28.16 28.16 28.16 28.16 0.3K
12:47 28.18 28.18 28.18 28.18 0.7K
12:49 28.16 28.18 28.16 28.18 1.3K
12:51 28.19 28.19 28.19 28.19 0.5K
12:52 28.18 28.18 28.18 28.18 2.7K
12:54 28.17 28.17 28.17 28.17 0.5K
12:56 28.17 28.17 28.16 28.16 2.4K
12:57 28.16 28.16 28.16 28.16 0.8K
12:59 28.14 28.14 28.14 28.14 2.1K
13:02 28.15 28.15 28.15 28.15 0.2K
13:03 28.16 28.16 28.16 28.16 1.0K
13:05 28.18 28.18 28.18 28.18 0.8K
13:07 28.19 28.19 28.19 28.19 0.5K
13:08 28.18 28.19 28.17 28.17 3.2K
13:10 28.17 28.17 28.17 28.17 1.0K
13:12 28.17 28.17 28.17 28.17 0.8K
13:13 28.21 28.21 28.18 28.21 1.0K
13:14 28.21 28.21 28.21 28.21 0.3K
13:15 28.20 28.20 28.16 28.16 4.6K
13:16 28.16 28.16 28.16 28.16 1.7K
13:17 28.16 28.16 28.14 28.14 0.5K
13:19 28.17 28.17 28.17 28.17 1.4K
13:20 28.19 28.19 28.19 28.19 0.1K
13:21 28.16 28.17 28.16 28.17 2.0K
13:22 28.18 28.18 28.18 28.18 0.2K
13:23 28.16 28.16 28.16 28.16 0.3K
13:24 28.18 28.18 28.17 28.17 2.9K
13:25 28.14 28.14 28.14 28.14 0.2K
13:26 28.14 28.14 28.14 28.14 1.0K
13:28 28.16 28.16 28.14 28.14 1.2K
13:31 28.16 28.16 28.12 28.12 3.1K
13:32 28.10 28.10 28.10 28.10 1.5K
13:33 28.07 28.07 28.05 28.05 0.7K
13:35 28.05 28.05 28.05 28.05 0.1K
13:36 28.05 28.05 28.05 28.05 0.5K
13:37 28.07 28.08 28.07 28.08 4.8K
13:38 28.05 28.05 28.05 28.05 0.1K
13:39 28.02 28.02 28.02 28.02 0.5K
13:40 28.02 28.02 28.02 28.02 0.5K
13:42 28.04 28.04 28.04 28.04 0.3K
13:43 28.04 28.04 28.02 28.02 2.1K
13:44 27.99 27.99 27.99 27.99 0.2K
13:45 27.99 27.99 27.99 27.99 0.7K
13:46 28.00 28.03 28.00 28.03 15.8K
13:47 28.01 28.01 28.01 28.01 0.3K
13:48 28.03 28.03 28.03 28.03 0.4K
13:51 28.01 28.02 28.00 28.02 2.2K
13:52 28.00 28.00 28.00 28.00 0.7K
13:53 28.00 28.00 28.00 28.00 2.9K
13:55 27.98 27.98 27.98 27.98 0.9K
13:56 27.98 27.98 27.98 27.98 1.1K
13:57 27.98 27.98 27.96 27.98 2.8K
13:58 27.98 27.98 27.98 27.98 1.4K
14:00 27.96 27.98 27.96 27.98 1.9K
14:03 27.99 27.99 27.99 27.99 1.3K
14:04 27.99 27.99 27.99 27.99 3.1K
14:05 27.99 27.99 27.99 27.99 1.6K
14:06 27.99 28.01 27.99 28.01 3.7K
14:08 27.98 27.98 27.98 27.98 0.7K
14:10 28.00 28.00 28.00 28.00 1.4K
14:11 28.00 28.00 28.00 28.00 0.3K
14:12 28.00 28.00 27.99 27.99 4.4K
14:14 27.97 27.97 27.97 27.97 0.7K
14:16 27.97 27.97 27.97 27.97 2.0K
14:17 27.97 27.97 27.97 27.97 0.2K
14:18 27.95 27.97 27.95 27.97 0.4K
14:19 27.97 27.97 27.97 27.97 0.5K
14:20 27.95 27.95 27.93 27.94 2.0K
14:22 27.96 27.96 27.95 27.96 1.3K
14:23 27.99 27.99 27.99 27.99 3.6K
14:25 27.97 27.97 27.97 27.97 0.4K
14:27 27.97 28.01 27.97 28.01 7.9K
14:28 28.01 28.01 27.99 27.99 0.5K
14:29 28.00 28.00 28.00 28.00 0.2K
14:30 28.01 28.04 28.01 28.04 2.6K
14:34 28.03 28.03 28.03 28.03 2.1K
14:36 28.01 28.03 28.01 28.03 1.8K
14:37 28.03 28.03 27.99 27.99 2.9K
14:38 27.99 27.99 27.99 27.99 1.6K
14:39 27.99 27.99 27.99 27.99 1.2K
14:40 28.00 28.00 28.00 28.00 0.7K
14:42 27.99 27.99 27.99 27.99 2.9K
14:44 27.99 27.99 27.99 27.99 3.2K
14:45 27.99 28.00 27.99 28.00 6.6K
14:46 28.01 28.01 28.01 28.01 1.2K
14:47 28.01 28.01 28.01 28.01 0.3K
14:49 27.99 28.00 27.99 28.00 1.6K
14:51 28.02 28.02 28.02 28.02 2.0K
14:52 28.02 28.02 28.02 28.02 0.4K
14:54 28.01 28.02 28.00 28.00 1.5K
14:55 28.02 28.02 28.01 28.01 0.7K
14:57 28.01 28.01 28.01 28.01 1.2K
14:59 28.01 28.01 28.01 28.01 2.0K
15:00 28.03 28.03 28.03 28.03 0.7K
15:01 28.04 28.04 28.04 28.04 0.4K
15:02 28.04 28.04 28.04 28.04 1.3K
15:04 28.03 28.04 28.03 28.04 1.5K
15:06 28.02 28.03 28.02 28.03 0.6K
15:07 28.02 28.02 28.02 28.02 0.8K
15:10 28.05 28.05 28.05 28.05 2.9K
15:11 28.08 28.08 28.08 28.08 5.6K
15:12 28.05 28.05 28.03 28.03 1.8K
15:13 28.04 28.04 28.04 28.04 0.9K
15:17 28.01 28.01 28.01 28.01 1.0K
15:18 28.00 28.01 28.00 28.01 2.2K
15:19 28.02 28.02 28.02 28.02 1.5K
15:20 28.01 28.02 28.01 28.02 0.5K
15:21 28.02 28.02 28.02 28.02 0.5K
15:22 28.02 28.02 28.02 28.02 1.0K
15:23 28.02 28.02 28.02 28.02 0.1K
15:25 28.02 28.02 28.01 28.01 1.2K
15:26 28.01 28.02 28.01 28.02 0.3K
15:27 28.02 28.02 28.02 28.02 1.4K
15:28 28.02 28.03 28.01 28.03 1.8K
15:30 28.04 28.04 28.04 28.04 0.7K
15:31 28.04 28.05 28.04 28.05 1.3K
15:32 28.05 28.05 28.05 28.05 0.1K
15:33 28.06 28.06 28.05 28.05 1.0K
15:34 28.05 28.07 28.05 28.07 1.2K
15:36 28.07 28.07 28.07 28.07 2.2K
15:37 28.06 28.06 28.06 28.06 0.8K
15:39 28.07 28.11 28.07 28.09 5.8K
15:41 28.11 28.11 28.10 28.10 1.7K
15:43 28.12 28.12 28.12 28.12 1.3K
15:44 28.12 28.12 28.12 28.12 1.1K
15:46 28.13 28.13 28.12 28.13 3.3K
15:47 28.15 28.15 28.15 28.15 0.6K
15:48 28.15 28.16 28.15 28.16 0.9K
15:49 28.16 28.16 28.15 28.15 1.9K
15:50 28.17 28.17 28.17 28.17 2.2K
15:51 28.16 28.17 28.16 28.17 2.3K
15:52 28.17 28.17 28.16 28.16 1.4K
15:53 28.19 28.19 28.19 28.19 1.0K
15:54 28.19 28.21 28.19 28.21 1.6K
15:55 28.21 28.21 28.20 28.20 3.3K
15:56 28.19 28.20 28.19 28.19 4.3K
15:57 28.18 28.19 28.18 28.19 4.7K
15:58 28.20 28.20 28.19 28.20 8.2K
15:59 28.20 28.20 28.16 28.16 88.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음