Hot Features
프리미엄
Venu Holding Corporation (VENU)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.56412930136 | 9.59 | 9.815 | 9.5 | 27540 | 9.74295653 | CS |
| 4 | -0.26 | -2.6 | 10 | 10.17 | 9.382 | 25283 | 9.79955506 | CS |
| 12 | -0.21 | -2.11055276382 | 9.95 | 10.5 | 8.75 | 30987 | 9.70036187 | CS |
| 26 | -0.26 | -2.6 | 10 | 11.15 | 8.75 | 38509 | 9.86699607 | CS |
| 52 | -0.26 | -2.6 | 10 | 11.15 | 8.75 | 38509 | 9.86699607 | CS |
| 156 | -0.26 | -2.6 | 10 | 11.15 | 8.75 | 38509 | 9.86699607 | CS |
| 260 | -0.26 | -2.6 | 10 | 11.15 | 8.75 | 38509 | 9.86699607 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 9.74 | 0.16 | 1.67 | 9.86 | 9.8699999 | 9.56 | 12071 |
| 1741303800 | 9.58 | -0.19 | -1.94 | 9.58 | 9.8 | 9.57 | 9470 |
| 1741217400 | 9.77 | -0.03 | -0.31 | 9.75 | 9.815 | 9.57 | 40148 |
| 1741131000 | 9.8 | 0.02 | 0.20 | 9.75 | 9.8 | 9.5224 | 45558 |
| 1741044600 | 9.78 | 0.18 | 1.88 | 9.8 | 9.8 | 9.6199999 | 21878 |
| 1740785400 | 9.6 | -0.14 | -1.44 | 9.59 | 9.75 | 9.5 | 20648 |
| 1740699000 | 9.74 | -0.04 | -0.41 | 9.71 | 9.8 | 9.55 | 33828 |
| 1740612600 | 9.78 | 0.09 | 0.93 | 9.94 | 9.94 | 9.6199999 | 12947 |
| 1740526200 | 9.69 | -0.2 | -2.02 | 9.88 | 9.94 | 9.6693 | 16058 |
| 1740439800 | 9.89 | 0.03 | 0.30 | 9.91 | 9.95 | 9.7914999 | 28746 |
| 1740180600 | 9.86 | -0.14 | -1.39 | 9.98 | 10.06 | 9.85 | 19187 |
| 1740094200 | 9.999 | 0.2 | 2.03 | 9.77 | 10 | 9.75 | 18476 |
| 1740007800 | 9.8 | -0.01 | -0.10 | 9.7899999 | 9.9399 | 9.65 | 22384 |
| 1739921400 | 9.81 | 0.25 | 2.62 | 9.84 | 10 | 9.64 | 24531 |
| 1739575800 | 9.56 | -0.22 | -2.25 | 9.8 | 9.8 | 9.41 | 30649 |
| 1739489400 | 9.78 | 0.08 | 0.82 | 9.69 | 9.8999 | 9.55 | 18901 |
| 1739403000 | 9.7 | -0.26 | -2.64 | 10.1 | 10.1 | 9.382 | 40487 |
| 1739316600 | 9.9629999 | 0.01 | 0.13 | 9.8699999 | 10.04 | 9.8 | 10659 |
| 1739230200 | 9.95 | -0.16 | -1.53 | 10.1 | 10.17 | 9.9 | 38676 |
| 1738971000 | 10.105 | 0.04 | 0.45 | 10 | 10.14 | 9.85 | 29280 |
| 1738884600 | 10.06 | 0.41 | 4.25 | 9.86 | 10.1 | 9.76 | 47978 |
| 1738798200 | 9.65 | -0.2 | -2.03 | 9.8 | 9.9713 | 9.57 | 23584 |
| 1738711800 | 9.85 | 0.09 | 0.92 | 9.85 | 9.99 | 9.65 | 29281 |
| 1738625400 | 9.76 | -0.21 | -2.11 | 9.7 | 9.95 | 9.5 | 19110 |
| 1738366200 | 9.97 | 0.17 | 1.73 | 10 | 10.3651 | 9.5 | 47276 |
| 1738279800 | 9.8 | 0.18 | 1.87 | 9.7899999 | 10 | 9.65 | 5815 |
| 1738193400 | 9.6199999 | 0.06 | 0.63 | 9.66 | 9.9732 | 9.56 | 27910 |
| 1738107000 | 9.56 | -0.31 | -3.14 | 9.99 | 9.99 | 9.5 | 34230 |
| 1738020600 | 9.8699999 | -0.18 | -1.79 | 10.15 | 10.16 | 9.8 | 11117 |
| 1737761400 | 10.0499 | 0.05 | 0.50 | 10 | 10.1654 | 9.85 | 51879 |
| 1737675000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588600 | 10 | 0.23 | 2.33 | 9.8 | 10 | 9.5 | 46437 |
| 1737502200 | 9.7726 | 0.24 | 2.55 | 9.75 | 10 | 9.5465 | 22018 |
| 1737156600 | 9.53 | -0.15 | -1.50 | 9.74 | 9.874 | 9.35 | 34562 |
| 1737070200 | 9.675 | 0.48 | 5.16 | 9.59 | 9.85 | 9.11 | 50386 |
| 1736983800 | 9.2 | 0.2 | 2.22 | 9.1 | 9.5 | 9.1 | 22593 |
| 1736897400 | 9 | -0.83 | -8.41 | 10 | 10 | 9 | 61371 |
| 1736811000 | 9.8267 | -0.17 | -1.73 | 9.97 | 9.97 | 9.6 | 26941 |
| 1736551800 | 10 | 0.42 | 4.38 | 10.05 | 10.3 | 9.66 | 87117 |
| 1736379000 | 9.58 | -0.2 | -1.99 | 9.65 | 9.9789999 | 9.57 | 24920 |
| 1736292600 | 9.775 | -0.23 | -2.25 | 10 | 10 | 9.5 | 67075 |
| 1736206200 | 10 | 0.35 | 3.63 | 9.94 | 10.5 | 9.76 | 37048 |
| 1735947000 | 9.65 | 0.25 | 2.66 | 9.59 | 10 | 9.41 | 28842 |
| 1735860600 | 9.4 | 0.25 | 2.73 | 9.33 | 9.7 | 9.2 | 17059 |
| 1735687800 | 9.15 | -0.12 | -1.29 | 9.27 | 9.47 | 9 | 17297 |
| 1735601400 | 9.27 | -0.47 | -4.85 | 9.68 | 9.9 | 9.27 | 19110 |
| 1735342200 | 9.7421 | 0.06 | 0.61 | 9.74 | 9.89 | 9.5 | 7743 |
| 1735255800 | 9.6832 | 0.23 | 2.41 | 9.48 | 9.6832 | 9.34 | 4914 |
| 1735077840 | 9.455 | -0.05 | -0.47 | 9.61 | 9.61 | 9.08 | 18405 |
| 1734996600 | 9.5 | 0.49 | 5.44 | 9.16 | 9.5 | 9.01 | 25194 |
| 1734737400 | 9.01 | -0.81 | -8.25 | 9.93 | 9.95 | 9.01 | 13433 |
| 1734651000 | 9.82 | 1.03 | 11.72 | 8.78 | 10.175 | 8.779 | 127435 |
| 1734564600 | 8.7899999 | -0.32 | -3.51 | 9.1 | 9.4078 | 8.75 | 19496 |
| 1734478200 | 9.11 | -0.39 | -4.11 | 9.6 | 9.75 | 9.11 | 30655 |
| 1734391800 | 9.5 | 0.15 | 1.60 | 9.46 | 9.73 | 9.36 | 24012 |
| 1734132600 | 9.35 | -0.45 | -4.59 | 9.95 | 10.06 | 8.95 | 66774 |
| 1734046200 | 9.8 | -0.2 | -2.00 | 10 | 10.2 | 9.8 | 76390 |
| 1733959800 | 10 | -0.15 | -1.48 | 10.19 | 10.325 | 10 | 63968 |
| 1733873400 | 10.15 | 0.05 | 0.50 | 10.25 | 10.3065 | 10.15 | 18514 |
| 1733787000 | 10.1 | -0.09 | -0.88 | 10.33 | 10.41 | 10.1 | 22687 |
