VirTra Inc (VTSI)

VTSI
🏛️ 미국 →
5.26
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.04 7.19 6.87 7.00 0.0M
2021-12-30 7.06 7.22 6.92 7.03 0.0M
2021-12-29 7.11 7.11 6.86 7.06 0.0M
2021-12-28 7.29 7.29 6.86 7.09 0.1M
2021-12-27 7.31 7.40 7.02 7.19 0.0M
2021-12-23 7.27 7.53 7.11 7.27 0.0M
2021-12-22 7.45 7.46 6.95 7.18 0.1M
2021-12-21 7.00 7.59 7.00 7.44 0.1M
2021-12-20 6.89 7.00 6.52 6.98 0.1M
2021-12-17 7.25 7.39 6.81 6.96 0.2M
2021-12-16 6.66 7.35 6.28 7.20 0.4M
2021-12-15 6.22 6.64 6.00 6.52 0.1M
2021-12-14 6.22 6.42 6.08 6.14 0.0M
2021-12-13 6.62 6.65 6.21 6.25 0.0M
2021-12-10 6.70 6.80 6.48 6.62 0.0M
2021-12-09 6.70 6.85 6.33 6.51 0.1M
2021-12-08 6.35 6.82 6.33 6.78 0.1M
2021-12-07 6.34 6.60 6.33 6.38 0.1M
2021-12-06 6.21 6.40 5.69 6.31 0.1M
2021-12-03 6.40 6.48 6.05 6.16 0.1M
2021-12-02 6.36 6.43 6.16 6.39 0.1M
2021-12-01 6.55 6.71 6.13 6.15 0.1M
2021-11-30 6.40 6.88 6.15 6.47 0.1M
2021-11-29 6.90 6.90 6.41 6.43 0.1M
2021-11-26 6.57 6.97 6.44 6.92 0.1M
2021-11-24 6.75 7.00 6.31 6.73 0.3M
2021-11-23 7.09 7.18 6.64 6.79 0.2M
2021-11-22 7.63 7.65 6.81 7.11 0.3M
2021-11-19 7.79 7.79 7.35 7.40 0.2M
2021-11-18 7.58 7.94 7.46 7.86 0.2M
2021-11-17 7.66 7.78 7.44 7.54 0.2M
2021-11-16 8.08 8.60 7.50 7.64 0.3M
2021-11-15 8.42 8.43 8.02 8.36 0.1M
2021-11-12 8.04 8.47 8.04 8.29 0.1M
2021-11-11 7.82 8.14 7.78 8.08 0.0M
2021-11-10 7.96 8.05 7.60 7.83 0.1M
2021-11-09 7.94 8.32 7.75 8.07 0.1M
2021-11-08 8.56 8.70 7.81 7.86 0.1M
2021-11-05 8.15 8.56 8.15 8.50 0.1M
2021-11-04 8.00 8.20 7.97 8.03 0.1M
2021-11-03 8.23 8.23 7.95 8.06 0.0M
2021-11-02 8.19 8.19 7.87 8.16 0.1M
2021-11-01 7.88 8.29 7.73 8.19 0.1M
2021-10-29 8.00 8.20 7.80 7.88 0.1M
2021-10-27 7.30 8.14 7.30 7.68 0.2M
2021-10-26 8.27 8.28 7.27 7.29 0.8M
2021-10-25 8.65 8.90 8.27 8.30 0.2M
2021-10-22 8.84 8.92 8.60 8.65 0.1M
2021-10-21 8.45 9.10 8.45 8.92 0.2M
2021-10-20 9.05 9.19 8.33 8.43 0.3M
2021-10-19 9.04 9.25 8.90 9.12 0.1M
2021-10-18 9.58 9.86 8.84 9.13 0.3M
2021-10-15 9.35 10.10 9.31 9.58 0.3M
2021-10-14 11.38 11.61 9.06 9.16 1.4M
2021-10-13 12.08 12.18 10.91 11.25 0.3M
2021-10-12 11.46 12.19 11.39 12.18 0.3M
2021-10-11 10.76 11.61 10.68 11.38 0.2M
2021-10-08 11.23 11.24 10.41 10.67 0.1M
2021-10-07 10.57 11.20 10.57 11.14 0.2M
2021-10-06 10.52 10.66 10.32 10.51 0.1M
2021-10-05 10.16 10.86 10.09 10.55 0.1M
2021-10-04 10.18 10.33 9.72 10.01 0.1M
2021-10-01 10.07 10.38 9.78 10.18 0.2M
2021-09-30 10.27 10.40 10.00 10.14 0.1M
2021-09-29 9.99 10.38 9.65 10.17 0.1M
2021-09-28 10.33 10.34 9.61 9.90 0.1M
2021-09-27 10.33 10.50 10.10 10.33 0.1M
2021-09-24 10.38 10.50 10.07 10.30 0.1M
2021-09-23 10.01 10.60 9.98 10.47 0.3M
2021-09-22 9.62 10.00 9.34 9.98 0.2M
2021-09-21 9.32 10.22 9.21 9.43 0.8M
2021-09-20 8.65 9.57 8.29 9.31 0.3M
2021-09-17 9.16 9.22 8.66 8.96 0.1M
2021-09-16 9.23 9.23 8.91 9.14 0.1M
2021-09-15 8.89 9.34 8.81 9.20 0.1M
2021-09-14 9.95 9.95 8.63 8.66 0.3M
2021-09-13 9.41 9.95 9.26 9.90 0.3M
2021-09-10 8.59 9.39 8.59 9.18 0.3M
2021-09-09 8.20 8.55 8.20 8.48 0.1M
2021-09-08 8.40 8.40 8.13 8.27 0.0M
2021-09-07 8.27 8.49 8.20 8.40 0.1M
2021-09-03 8.52 8.52 8.14 8.35 0.1M
2021-09-02 8.39 8.53 8.34 8.50 0.0M
2021-09-01 8.20 8.55 8.11 8.33 0.2M
2021-08-31 8.37 8.39 7.77 8.19 0.3M
2021-08-30 7.50 8.00 7.44 7.92 0.2M
2021-08-27 7.20 7.43 7.12 7.40 0.1M
2021-08-26 6.93 7.32 6.92 7.15 0.2M
2021-08-25 7.00 7.08 6.74 6.96 0.1M
2021-08-24 7.07 7.11 6.74 6.97 0.2M
2021-08-23 6.95 7.23 6.91 7.01 0.1M
2021-08-20 6.97 6.98 6.65 6.90 0.1M
2021-08-19 6.86 7.22 6.81 6.99 0.1M
2021-08-18 7.23 7.47 6.85 6.85 0.2M
2021-08-17 7.38 7.56 7.05 7.25 0.1M
2021-08-16 7.67 7.69 7.14 7.40 0.2M
2021-08-13 7.80 8.01 7.61 7.67 0.3M
2021-08-12 7.99 8.45 7.70 8.30 0.3M
2021-08-11 7.89 8.00 7.66 7.98 0.1M
2021-08-10 7.64 7.90 7.59 7.85 0.1M
2021-08-09 7.26 7.72 7.12 7.59 0.1M
2021-08-06 7.35 7.49 7.23 7.27 0.1M
2021-08-05 7.20 7.35 7.04 7.34 0.1M
2021-08-04 7.15 7.20 7.02 7.14 0.0M
2021-08-03 7.16 7.28 6.85 7.26 0.1M
2021-08-02 7.00 7.16 7.00 7.10 0.0M
2021-07-30 7.00 7.19 6.92 7.09 0.0M
2021-07-29 7.27 7.33 6.85 6.97 0.1M
2021-07-28 7.12 7.38 7.12 7.26 0.1M
2021-07-27 6.91 7.07 6.81 7.03 0.1M
2021-07-26 7.44 7.67 6.83 6.88 0.2M
2021-07-23 7.61 7.61 7.37 7.44 0.0M
2021-07-22 7.55 7.74 7.45 7.55 0.1M
2021-07-21 7.26 7.84 7.26 7.62 0.1M
2021-07-20 7.23 7.39 7.10 7.24 0.0M
2021-07-19 6.87 7.30 6.50 7.18 0.2M
2021-07-16 7.40 7.44 6.93 7.00 0.2M
2021-07-15 7.38 7.55 7.05 7.30 0.2M
2021-07-14 7.80 7.83 7.24 7.40 0.1M
2021-07-13 8.00 8.00 7.62 7.80 0.2M
2021-07-12 8.47 8.49 8.03 8.21 0.1M
2021-07-09 8.00 8.57 7.85 8.44 0.3M
2021-07-08 7.61 8.07 7.30 8.01 0.2M
2021-07-07 7.65 8.41 7.65 7.80 0.3M
2021-07-06 7.64 7.68 7.34 7.67 0.1M
2021-07-02 7.67 7.69 7.44 7.56 0.1M
2021-07-01 7.40 7.67 7.30 7.66 0.1M
2021-06-30 7.60 7.62 7.16 7.37 0.2M
2021-06-29 7.70 7.73 7.56 7.63 0.1M
2021-06-28 7.84 7.85 7.47 7.61 0.1M
2021-06-25 7.61 7.87 7.54 7.82 0.1M
2021-06-24 7.99 8.00 7.40 7.62 0.3M
2021-06-23 7.48 7.82 7.39 7.78 0.3M
2021-06-22 7.18 7.41 6.98 7.39 0.2M
2021-06-21 6.92 7.12 6.81 7.12 0.2M
2021-06-18 6.91 7.19 6.81 6.91 0.3M
2021-06-17 6.90 7.00 6.57 7.00 0.3M
2021-06-16 6.86 6.87 6.50 6.87 0.3M
2021-06-15 6.70 6.83 6.51 6.83 0.2M
2021-06-14 6.33 6.72 6.33 6.69 0.4M
2021-06-11 6.07 6.53 6.07 6.36 0.5M
2021-06-10 6.20 6.20 5.97 6.07 0.2M
2021-06-09 5.95 6.23 5.90 6.21 0.4M
2021-06-08 5.80 5.98 5.80 5.88 0.3M
2021-06-07 5.69 5.88 5.65 5.80 0.2M
2021-06-04 5.54 5.72 5.52 5.64 0.1M
2021-06-03 5.70 5.70 5.49 5.52 0.1M
2021-06-02 5.71 5.77 5.60 5.70 0.1M
2021-06-01 5.67 5.74 5.62 5.70 0.0M
2021-05-28 5.65 5.74 5.62 5.66 0.1M
2021-05-27 5.75 5.85 5.60 5.64 0.1M
2021-05-26 5.57 5.78 5.55 5.74 0.2M
2021-05-25 5.63 5.80 5.54 5.56 0.1M
2021-05-24 5.74 5.85 5.62 5.65 0.1M
2021-05-21 5.77 5.91 5.60 5.73 0.3M
2021-05-20 5.64 5.73 5.60 5.69 0.2M
2021-05-19 5.31 5.61 5.31 5.59 0.1M
2021-05-18 5.29 5.63 5.21 5.45 0.4M
2021-05-17 5.52 5.65 5.30 5.45 0.4M
2021-05-14 5.23 6.07 5.23 5.63 1.6M
2021-05-13 5.30 5.44 5.16 5.22 0.2M
2021-05-12 5.40 5.56 5.22 5.32 0.2M
2021-05-11 5.28 5.47 5.08 5.46 0.1M
2021-05-10 5.62 5.62 5.35 5.39 0.3M
2021-05-07 5.78 5.80 5.51 5.65 0.2M
2021-05-06 5.94 6.00 5.51 5.73 0.3M
2021-05-05 5.93 6.04 5.75 5.87 0.3M
2021-05-04 6.09 6.09 5.66 5.99 0.3M
2021-05-03 5.88 6.13 5.85 6.10 0.7M
2021-04-30 5.89 5.95 5.77 5.90 0.2M
2021-04-29 5.80 5.98 5.76 5.90 0.2M
2021-04-28 5.83 5.87 5.54 5.81 0.2M
2021-04-27 5.84 5.85 5.67 5.82 0.2M
2021-04-26 5.70 5.85 5.48 5.84 0.4M
2021-04-23 5.28 5.78 5.25 5.69 0.6M
2021-04-22 5.25 5.43 5.12 5.30 0.5M
2021-04-21 4.96 5.30 4.81 5.25 0.3M
2021-04-20 5.18 5.18 4.75 5.00 0.3M
2021-04-19 4.96 5.20 4.92 5.11 0.7M
2021-04-16 4.72 5.08 4.57 5.05 0.7M
2021-04-15 4.75 4.79 4.60 4.73 0.3M
2021-04-14 4.80 4.91 4.69 4.73 0.5M
2021-04-13 4.94 5.00 4.61 4.92 0.5M
2021-04-12 4.93 5.02 4.62 4.97 1.4M
2021-04-09 4.92 4.94 4.80 4.87 0.7M
2021-04-08 5.05 5.14 4.85 4.98 0.7M
2021-04-07 5.30 5.30 4.93 5.10 1.0M
2021-04-06 5.19 5.37 5.02 5.33 0.6M
2021-04-05 5.66 5.70 5.19 5.19 0.9M
2021-04-01 5.96 6.02 5.33 5.57 2.0M
2021-03-31 5.92 6.35 5.76 6.15 5.2M
2021-03-30 7.26 10.17 6.60 7.97 166.0M
2021-03-29 4.67 4.79 4.58 4.78 0.2M
2021-03-26 4.62 4.79 4.60 4.71 0.0M
2021-03-25 4.60 4.74 4.32 4.48 0.0M
2021-03-24 4.80 4.86 4.60 4.60 0.0M
2021-03-23 4.84 4.87 4.75 4.76 0.0M
2021-03-22 4.74 4.97 4.71 4.85 0.0M
2021-03-19 4.86 4.99 4.78 4.89 0.0M
2021-03-18 5.05 5.05 4.80 4.80 0.0M
2021-03-17 5.02 5.07 4.98 5.07 0.0M
2021-03-16 5.22 5.33 4.96 5.10 0.0M
2021-03-15 5.35 5.35 5.16 5.22 0.0M
2021-03-12 5.35 5.35 5.21 5.35 0.0M
2021-03-11 5.20 5.30 5.20 5.28 0.0M
2021-03-10 5.16 5.26 5.12 5.17 0.0M
2021-03-09 5.01 5.25 4.99 5.10 0.0M
2021-03-08 4.85 5.10 4.80 4.97 0.1M
2021-03-05 5.05 5.09 4.68 4.78 0.1M
2021-03-04 5.50 5.50 5.00 5.10 0.1M
2021-03-03 5.66 5.74 5.50 5.56 0.0M
2021-03-02 5.76 5.81 5.61 5.72 0.0M
2021-03-01 5.72 5.94 5.65 5.81 0.0M
2021-02-26 5.62 5.82 5.52 5.70 0.0M
2021-02-25 5.50 5.67 5.41 5.60 0.1M
2021-02-24 5.45 5.47 5.35 5.45 0.1M
2021-02-23 5.68 5.71 5.30 5.45 0.1M
2021-02-22 5.72 6.09 5.70 5.85 0.2M
2021-02-19 5.43 5.64 5.40 5.64 0.0M
2021-02-18 5.63 5.66 5.33 5.45 0.1M
2021-02-17 5.74 5.86 5.60 5.73 0.2M
2021-02-16 5.25 5.75 5.25 5.60 0.2M
2021-02-12 4.75 5.07 4.66 4.95 0.2M
2021-02-11 4.60 4.74 4.55 4.58 0.1M
2021-02-10 4.49 4.55 4.33 4.52 0.0M
2021-02-09 4.54 4.57 4.52 4.54 0.0M
2021-02-08 4.40 4.67 4.40 4.59 0.1M
2021-02-05 4.20 4.40 4.18 4.37 0.1M
2021-02-04 3.95 4.19 3.88 4.16 0.1M
2021-02-03 4.00 4.01 3.93 3.97 0.0M
2021-02-02 3.93 3.98 3.89 3.98 0.0M
2021-02-01 3.94 3.99 3.78 3.85 0.1M
2021-01-29 3.97 3.99 3.85 3.93 0.0M
2021-01-28 4.12 4.18 3.98 4.01 0.0M
2021-01-27 4.11 4.21 4.10 4.12 0.0M
2021-01-26 4.11 4.20 4.10 4.11 0.0M
2021-01-25 4.10 4.25 4.10 4.10 0.0M
2021-01-22 4.00 4.05 3.95 4.05 0.0M
2021-01-21 4.05 4.16 3.96 3.99 0.0M
2021-01-20 4.16 4.25 4.00 4.00 0.0M
2021-01-19 4.20 4.29 4.15 4.17 0.0M
2021-01-15 4.16 4.24 4.07 4.21 0.0M
2021-01-14 4.24 4.25 4.15 4.23 0.0M
2021-01-13 4.10 4.25 4.09 4.17 0.0M
2021-01-12 4.15 4.23 4.06 4.08 0.0M
2021-01-11 3.94 4.32 3.92 4.10 0.2M
2021-01-08 3.81 3.98 3.75 3.85 0.1M
2021-01-07 3.68 3.96 3.60 3.75 0.1M
2021-01-06 3.50 4.42 3.50 3.76 0.5M
2021-01-05 3.40 3.55 3.40 3.55 0.0M
2021-01-04 3.55 3.57 3.40 3.42 0.0M