iRhythm Technologies Inc (IRTC)

IRTC
🏛️ 미국 →
169.50
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
2021-12-31 117.00 121.49 117.00 117.69 0.2M
2021-12-30 116.42 120.00 115.85 117.39 0.2M
2021-12-29 113.91 116.88 112.72 116.02 0.2M
2021-12-28 118.84 120.15 113.38 113.89 0.3M
2021-12-27 118.27 119.31 116.69 119.03 0.3M
2021-12-23 118.00 122.20 115.96 118.81 0.2M
2021-12-22 115.50 119.93 114.18 119.48 0.3M
2021-12-21 109.55 115.64 106.66 115.50 0.4M
2021-12-20 104.87 109.96 101.71 108.75 1.0M
2021-12-17 99.30 109.38 99.30 106.87 1.7M
2021-12-16 95.87 100.97 95.54 99.97 0.7M
2021-12-15 93.08 95.91 89.51 95.44 0.3M
2021-12-14 90.37 91.81 87.77 89.18 0.3M
2021-12-13 90.07 92.20 88.45 91.90 0.2M
2021-12-10 95.00 95.55 88.72 90.07 0.2M
2021-12-09 100.00 101.00 94.61 94.98 0.2M
2021-12-08 100.61 101.54 98.01 100.85 0.2M
2021-12-07 100.47 102.45 98.24 99.58 0.3M
2021-12-06 96.97 99.75 94.21 97.64 0.3M
2021-12-03 105.86 105.94 93.59 98.06 0.5M
2021-12-02 104.81 107.32 102.09 104.79 0.4M
2021-12-01 106.13 110.49 104.96 106.53 0.4M
2021-11-30 101.45 106.50 100.42 105.60 0.4M
2021-11-29 99.83 102.59 97.36 101.76 0.7M
2021-11-26 98.65 99.93 95.85 98.00 0.2M
2021-11-24 95.83 101.17 94.76 98.50 0.2M
2021-11-23 95.71 97.13 86.73 96.62 0.6M
2021-11-22 101.12 101.12 95.16 95.99 0.3M
2021-11-19 101.98 104.03 100.11 100.25 0.3M
2021-11-18 109.96 110.28 100.08 101.32 0.5M
2021-11-17 107.93 110.58 106.66 110.13 0.4M
2021-11-16 105.85 108.88 104.72 107.61 0.3M
2021-11-15 107.13 107.13 104.31 105.91 0.3M
2021-11-12 106.50 107.17 105.31 106.66 0.2M
2021-11-11 102.34 106.99 100.78 106.41 0.2M
2021-11-10 102.71 104.50 100.05 101.78 0.3M
2021-11-09 102.70 104.75 100.13 103.11 0.2M
2021-11-08 108.20 108.20 97.52 102.14 0.9M
2021-11-05 104.00 111.93 101.16 104.96 0.8M
2021-11-04 116.10 122.00 107.06 114.83 0.9M
2021-11-03 100.18 127.61 99.00 122.12 6.9M
2021-11-02 73.13 76.82 72.00 76.80 0.3M
2021-11-01 70.24 73.88 69.06 73.44 0.3M
2021-10-29 69.59 71.22 69.17 70.14 0.2M
2021-10-28 68.96 70.30 68.96 70.01 0.2M
2021-10-27 71.22 72.49 68.59 68.74 0.2M
2021-10-26 70.87 71.19 68.86 71.12 0.3M
2021-10-25 68.56 71.40 68.52 70.50 0.4M
2021-10-22 70.49 70.49 67.61 68.00 0.2M
2021-10-21 69.71 70.66 69.21 70.43 0.1M
2021-10-20 71.23 71.48 69.72 69.91 0.2M
2021-10-19 70.44 73.41 69.70 70.81 0.2M
2021-10-18 72.07 72.07 66.85 70.19 0.2M
2021-10-15 73.36 73.57 71.38 72.29 0.5M
2021-10-14 72.45 73.04 70.88 72.43 0.2M
2021-10-13 68.46 72.94 68.39 71.81 0.5M
2021-10-12 65.34 68.59 65.17 68.46 0.4M
2021-10-11 62.92 66.10 62.06 65.50 0.4M
2021-10-08 63.75 64.72 62.54 63.20 0.3M
2021-10-07 61.52 63.67 61.24 63.39 0.3M
2021-10-06 58.54 61.92 58.41 61.51 0.2M
2021-10-05 58.17 59.90 58.05 59.35 0.2M
2021-10-04 58.49 58.89 56.52 58.34 0.3M
2021-10-01 59.11 59.11 57.69 58.64 0.3M
2021-09-30 58.50 59.77 58.45 58.56 0.3M
2021-09-29 57.29 58.27 56.51 58.13 0.2M
2021-09-28 58.97 59.38 56.49 56.77 0.2M
2021-09-27 58.88 59.92 57.74 59.22 0.2M
2021-09-24 60.90 61.42 57.57 58.41 0.4M
2021-09-23 62.30 62.93 60.66 61.34 0.4M
2021-09-22 63.03 63.83 61.73 61.96 0.2M
2021-09-21 63.04 64.99 62.29 62.83 0.3M
2021-09-20 63.89 64.40 60.75 62.74 0.5M
2021-09-17 61.87 65.82 60.50 65.79 1.4M
2021-09-16 62.00 63.95 61.52 61.93 0.5M
2021-09-15 61.34 64.25 60.40 62.09 0.6M
2021-09-14 64.00 64.70 60.37 61.32 1.2M
2021-09-13 56.25 67.00 56.25 64.96 4.8M
2021-09-10 48.72 48.72 46.80 48.12 0.3M
2021-09-09 47.34 49.35 47.06 48.66 0.3M
2021-09-08 47.72 48.00 46.12 47.55 0.2M
2021-09-07 47.41 48.55 46.91 47.92 0.2M
2021-09-03 48.01 48.31 46.92 47.36 0.2M
2021-09-02 48.27 48.82 47.76 48.00 0.4M
2021-09-01 48.00 48.46 47.33 47.98 0.3M
2021-08-31 46.55 48.00 46.07 47.80 0.2M
2021-08-30 47.26 47.46 46.09 46.49 0.1M
2021-08-27 46.56 47.85 46.19 46.90 0.2M
2021-08-26 46.50 47.45 45.80 46.50 0.2M
2021-08-25 47.35 47.35 45.49 46.27 0.2M
2021-08-24 46.38 47.39 46.11 47.34 0.2M
2021-08-23 44.75 46.27 44.57 46.17 0.3M
2021-08-20 41.88 44.64 41.82 44.44 0.3M
2021-08-19 44.63 44.74 41.66 41.91 0.3M
2021-08-18 43.98 45.08 43.00 44.72 0.3M
2021-08-17 44.94 45.40 43.49 43.63 0.4M
2021-08-16 45.38 45.99 45.21 45.44 0.3M
2021-08-13 45.93 46.30 44.95 45.59 0.3M
2021-08-12 45.61 46.37 44.30 46.15 0.4M
2021-08-11 47.92 48.31 45.60 46.00 0.5M
2021-08-10 50.00 50.18 47.90 47.94 0.2M
2021-08-09 49.92 50.95 49.01 49.56 0.3M
2021-08-06 49.35 50.22 46.82 50.05 0.8M
2021-08-05 49.44 49.83 48.02 48.29 0.6M
2021-08-04 51.02 52.32 49.63 49.72 0.3M
2021-08-03 50.63 51.97 50.23 51.10 0.4M
2021-08-02 51.53 51.73 50.69 50.80 0.3M
2021-07-30 50.92 51.83 50.92 51.12 0.2M
2021-07-29 52.37 52.43 50.59 51.15 0.3M
2021-07-28 50.58 52.75 50.58 52.24 0.3M
2021-07-27 49.97 50.93 49.50 50.50 0.3M
2021-07-26 50.09 50.37 48.71 50.36 0.5M
2021-07-23 51.51 51.93 49.02 50.09 0.3M
2021-07-22 52.76 53.20 50.53 51.18 0.4M
2021-07-21 52.70 53.28 51.75 52.61 0.2M
2021-07-20 52.26 53.49 52.25 52.45 0.4M
2021-07-19 52.05 53.00 49.76 52.00 0.4M
2021-07-16 53.91 54.92 52.97 53.06 0.4M
2021-07-15 53.97 54.87 53.12 53.57 0.6M
2021-07-14 59.00 60.20 53.56 53.90 1.0M
2021-07-13 59.50 59.96 57.57 59.07 0.4M
2021-07-12 61.51 61.71 58.50 59.45 0.7M
2021-07-09 62.31 63.00 61.50 61.77 0.3M
2021-07-08 59.52 63.48 59.05 62.27 0.4M
2021-07-07 62.96 63.37 60.25 60.52 0.5M
2021-07-06 63.71 63.78 62.11 62.90 0.2M
2021-07-02 63.83 63.99 62.24 63.13 0.3M
2021-07-01 66.25 67.28 63.16 63.75 0.4M
2021-06-30 65.36 66.68 63.99 66.35 0.4M
2021-06-29 65.65 66.15 64.12 65.02 0.3M
2021-06-28 67.49 68.63 65.09 65.65 0.3M
2021-06-25 66.80 68.48 65.04 67.32 0.6M
2021-06-24 63.97 67.29 63.89 66.44 0.5M
2021-06-23 63.21 64.10 62.79 63.55 0.6M
2021-06-22 63.24 63.79 62.23 63.56 0.3M
2021-06-21 64.47 64.91 62.06 63.04 0.4M
2021-06-18 63.23 68.74 63.23 64.91 1.7M
2021-06-17 63.25 64.62 62.53 63.60 0.5M
2021-06-16 62.85 64.10 61.80 63.24 0.4M
2021-06-15 63.41 64.47 62.60 63.19 0.5M
2021-06-14 64.07 65.48 63.47 63.50 0.4M
2021-06-11 64.48 65.32 63.90 63.90 0.4M
2021-06-10 61.12 64.38 61.00 63.90 1.4M
2021-06-09 64.58 65.35 63.09 63.10 0.6M
2021-06-08 64.74 65.35 62.68 63.76 0.6M
2021-06-07 62.45 64.88 61.95 64.29 0.7M
2021-06-04 62.33 63.06 61.16 62.09 0.8M
2021-06-03 62.55 63.79 60.77 61.80 1.3M
2021-06-02 62.00 64.75 59.64 62.77 3.6M
2021-06-01 75.54 77.32 75.28 76.25 0.5M
2021-05-28 74.14 78.00 74.14 75.46 0.3M
2021-05-27 74.52 75.21 73.80 75.20 0.6M
2021-05-26 73.64 74.85 72.85 74.14 0.5M
2021-05-25 74.50 76.18 73.52 73.58 0.4M
2021-05-24 74.86 76.61 74.02 74.48 0.3M
2021-05-21 77.16 77.16 72.77 74.04 0.5M
2021-05-20 75.18 76.51 73.86 76.33 0.3M
2021-05-19 73.34 75.22 72.81 74.95 0.3M
2021-05-18 73.79 77.61 73.78 74.96 0.6M
2021-05-17 79.25 80.44 72.16 74.18 0.7M
2021-05-14 77.69 82.62 77.20 81.31 1.0M
2021-05-13 76.20 79.52 75.32 77.24 0.7M
2021-05-12 74.26 77.08 73.98 76.00 0.5M
2021-05-11 75.41 79.75 72.73 76.94 0.4M
2021-05-10 78.54 80.86 76.72 77.95 0.5M
2021-05-07 75.00 83.72 72.28 80.00 1.3M
2021-05-06 74.19 75.43 70.56 74.92 0.5M
2021-05-05 72.67 77.43 72.16 74.82 0.7M
2021-05-04 74.81 74.81 70.35 72.11 0.7M
2021-05-03 78.07 78.97 74.68 75.13 0.5M
2021-04-30 76.94 78.34 76.00 77.86 0.5M
2021-04-29 80.00 80.55 76.14 76.91 0.5M
2021-04-28 79.50 80.17 77.20 79.83 0.7M
2021-04-27 83.07 83.07 79.13 79.59 0.8M
2021-04-26 80.94 84.31 78.87 82.63 1.2M
2021-04-23 82.23 83.23 79.02 79.73 1.1M
2021-04-22 85.16 85.80 80.79 82.72 0.4M
2021-04-21 82.06 85.88 81.73 84.25 0.7M
2021-04-20 88.88 91.51 81.57 82.24 0.6M
2021-04-19 90.25 92.12 88.77 89.58 0.5M
2021-04-16 90.63 91.61 89.61 90.94 0.5M
2021-04-15 92.88 94.79 90.30 90.76 0.7M
2021-04-14 84.38 92.63 83.36 90.86 1.5M
2021-04-13 78.75 88.00 77.43 85.71 2.9M
2021-04-12 85.45 88.90 79.29 80.36 7.1M
2021-04-09 134.38 134.38 130.99 132.76 0.1M
2021-04-08 131.53 134.43 129.28 134.42 0.2M
2021-04-07 132.89 133.45 127.01 128.88 0.4M
2021-04-06 138.66 139.57 132.52 133.18 0.3M
2021-04-05 140.32 140.40 135.20 136.95 0.2M
2021-04-01 140.71 144.69 135.36 137.21 0.3M
2021-03-31 138.98 144.04 137.93 138.86 0.5M
2021-03-30 131.28 137.94 129.25 137.37 0.3M
2021-03-29 136.79 138.48 129.69 131.65 0.3M
2021-03-26 136.89 138.73 131.55 136.39 0.3M
2021-03-25 127.24 138.21 126.25 137.03 0.5M
2021-03-24 139.75 139.75 128.43 128.86 0.3M
2021-03-23 141.93 147.98 140.54 140.93 0.4M
2021-03-22 141.82 146.40 140.52 142.54 0.4M
2021-03-19 134.21 143.49 133.00 142.75 1.2M
2021-03-18 132.19 136.92 130.33 131.09 0.3M
2021-03-17 135.01 136.14 129.70 134.22 0.4M
2021-03-16 144.70 145.20 134.49 135.87 0.5M
2021-03-15 141.59 146.46 139.72 144.66 0.3M
2021-03-12 137.97 142.37 132.11 141.12 0.3M
2021-03-11 138.11 141.75 135.62 140.86 0.4M
2021-03-10 136.57 140.15 134.84 135.34 0.5M
2021-03-09 129.60 134.07 125.10 132.26 1.0M
2021-03-08 135.29 137.75 125.56 127.00 0.9M
2021-03-05 144.44 144.44 131.93 138.75 0.6M
2021-03-04 141.91 148.62 139.14 143.16 0.5M
2021-03-03 148.75 149.00 141.99 143.25 0.3M
2021-03-02 152.78 154.58 147.35 148.94 0.5M
2021-03-01 161.37 161.78 151.26 152.92 0.7M
2021-02-26 145.69 163.37 143.63 160.90 1.1M
2021-02-25 153.00 155.49 143.44 147.73 1.0M
2021-02-24 155.00 159.49 152.71 153.00 0.5M
2021-02-23 154.03 159.50 151.28 155.46 0.7M
2021-02-22 165.00 168.32 155.50 159.03 0.8M
2021-02-19 170.65 172.09 167.09 168.03 0.5M
2021-02-18 168.25 172.01 167.20 170.30 0.3M
2021-02-17 172.70 174.68 167.29 170.00 0.4M
2021-02-16 174.09 175.10 169.54 172.80 0.3M
2021-02-12 174.05 176.56 172.01 172.35 0.4M
2021-02-11 178.87 180.96 174.34 175.66 0.3M
2021-02-10 181.26 183.72 173.44 176.78 0.2M
2021-02-09 180.59 182.59 176.96 179.98 0.3M
2021-02-08 182.54 188.30 178.54 179.97 0.4M
2021-02-05 177.73 181.13 173.87 179.47 0.4M
2021-02-04 177.00 178.92 168.02 175.37 0.7M
2021-02-03 177.01 179.00 165.05 176.49 1.0M
2021-02-02 186.19 189.58 175.41 177.66 0.7M
2021-02-01 172.00 201.85 171.00 182.01 2.2M
2021-01-29 252.65 253.73 135.65 168.42 7.5M
2021-01-28 266.20 277.81 245.02 251.00 0.6M
2021-01-27 244.41 286.19 238.90 265.56 0.8M
2021-01-26 244.70 254.73 243.51 249.33 0.3M
2021-01-25 253.45 262.37 240.44 244.62 0.4M
2021-01-22 251.53 256.56 245.67 252.74 0.2M
2021-01-21 270.44 270.86 251.50 251.88 0.4M
2021-01-20 259.87 282.64 259.87 268.46 0.5M
2021-01-19 250.60 261.15 249.21 257.61 0.3M
2021-01-15 246.96 255.00 242.03 250.57 0.2M
2021-01-14 234.73 249.59 233.71 247.10 0.2M
2021-01-13 233.11 237.39 229.43 235.53 0.2M
2021-01-12 232.24 236.30 228.42 233.05 0.2M
2021-01-11 215.40 233.86 213.45 232.15 0.5M
2021-01-08 222.00 223.80 207.39 214.89 0.5M
2021-01-07 219.10 222.09 212.81 220.01 0.4M
2021-01-06 224.25 225.84 215.58 218.48 0.4M
2021-01-05 227.71 233.04 221.40 224.17 0.4M
2021-01-04 235.21 236.75 222.16 227.97 0.3M