Hot Features
프리미엄
Venu Holding Corporation (VENU)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.3 | 10 | 10.1654 | 9.5 | 26190 | 9.80384687 | CS |
| 4 | 0.38 | 3.96246089677 | 9.59 | 10.5 | 9 | 37662 | 9.71405383 | CS |
| 12 | -0.03 | -0.3 | 10 | 11.15 | 8.75 | 44716 | 9.87673616 | CS |
| 26 | -0.03 | -0.3 | 10 | 11.15 | 8.75 | 44716 | 9.87673616 | CS |
| 52 | -0.03 | -0.3 | 10 | 11.15 | 8.75 | 44716 | 9.87673616 | CS |
| 156 | -0.03 | -0.3 | 10 | 11.15 | 8.75 | 44716 | 9.87673616 | CS |
| 260 | -0.03 | -0.3 | 10 | 11.15 | 8.75 | 44716 | 9.87673616 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 10.19 | -0.41 | -3.87 | 10.65 | 10.65 | 9.84 | 64451 |
| 1733441400 | 10.6 | 0.4 | 3.92 | 10.33 | 10.67 | 10 | 42835 |
| 1733355000 | 10.2 | 0.17 | 1.69 | 10.38 | 10.38 | 9.73 | 99140 |
| 1733268600 | 10.03 | -0.45 | -4.29 | 10.7 | 10.7 | 9.51 | 114526 |
| 1733182200 | 10.48 | -0.32 | -2.96 | 11.15 | 11.15 | 10.13 | 121329 |
| 1732917840 | 10.8 | 0.68 | 6.72 | 10.5 | 10.89 | 10.4 | 50206 |
