Hot Features
프리미엄
KVH Industries Inc (KVHI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 6.49087221095 | 4.93 | 5.32 | 4.9 | 72593 | 5.08114642 | CS |
| 4 | 0.42 | 8.69565217391 | 4.83 | 5.32 | 4.35 | 44428 | 4.86401169 | CS |
| 12 | 0.8 | 17.9775280899 | 4.45 | 5.32 | 4.35 | 39091 | 4.76575925 | CS |
| 26 | 0.03 | 0.574712643678 | 5.22 | 5.32 | 4.17 | 73722 | 4.68950159 | CS |
| 52 | 0.37 | 7.58196721311 | 4.88 | 5.4899 | 4.17 | 80236 | 4.85456696 | CS |
| 156 | -5.15 | -49.5192307692 | 10.4 | 12.1 | 4.17 | 79365 | 7.17126803 | CS |
| 260 | -5.75 | -52.2727272727 | 11 | 15.29 | 4.17 | 76555 | 8.65265606 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.25 | -0.06 | -1.13 | 5.32 | 5.41 | 5.15 | 73402 |
| 1732232100 | 5.3099999 | 0.13 | 2.51 | 5.1337 | 5.32 | 5.1337 | 47255 |
| 1732145700 | 5.18 | -0.01 | -0.19 | 5.23 | 5.24 | 5.09 | 13425 |
| 1732059300 | 5.19 | 0.22 | 4.43 | 4.95 | 5.23 | 4.9 | 49737 |
| 1731972900 | 4.97 | -0.14 | -2.74 | 5.08 | 5.1 | 4.9 | 177447 |
| 1731713700 | 5.11 | 0.12 | 2.40 | 4.93 | 5.23 | 4.9 | 75102 |
| 1731627300 | 4.99 | 0.14 | 2.89 | 4.8099999 | 5.15 | 4.79 | 72414 |
| 1731540900 | 4.85 | 0.1 | 2.11 | 4.79 | 4.9585 | 4.54 | 69398 |
| 1731454500 | 4.75 | 0.05 | 1.06 | 4.68 | 4.91 | 4.54 | 110932 |
| 1731368100 | 4.7 | 0.19 | 4.21 | 4.5 | 4.725 | 4.4504 | 34466 |
| 1731108900 | 4.51 | 0 | 0.00 | 4.42 | 4.68 | 4.35 | 52469 |
| 1731022500 | 4.51 | -0.08 | -1.74 | 4.46 | 4.61 | 4.46 | 47458 |
| 1730936100 | 4.59 | 0.01 | 0.22 | 4.6 | 4.649 | 4.55 | 37815 |
| 1730849700 | 4.58 | 0.01 | 0.22 | 4.57 | 4.58 | 4.49 | 16025 |
| 1730763300 | 4.57 | -0.03 | -0.65 | 4.61 | 4.65 | 4.5599999 | 5479 |
| 1730500500 | 4.6 | -0.03 | -0.65 | 4.61 | 4.64 | 4.5494 | 7454 |
| 1730414100 | 4.63 | -0.01 | -0.22 | 4.58 | 4.67 | 4.5599999 | 16552 |
| 1730327700 | 4.64 | 0 | 0.00 | 4.65 | 4.67 | 4.6 | 14720 |
| 1730241300 | 4.64 | -0.12 | -2.52 | 4.6801 | 4.69 | 4.63 | 7731 |
| 1730154900 | 4.76 | 0.11 | 2.37 | 4.67 | 4.76 | 4.64 | 10006 |
| 1729895700 | 4.65 | -0.14 | -2.92 | 4.83 | 4.83 | 4.6449999 | 22674 |
| 1729809300 | 4.79 | 0.03 | 0.63 | 4.78 | 4.84 | 4.5392 | 21034 |
| 1729722900 | 4.76 | 0.13 | 2.81 | 4.6 | 4.76 | 4.58 | 27447 |
| 1729636500 | 4.63 | 0 | 0.00 | 4.53 | 4.65 | 4.53 | 34684 |
| 1729550100 | 4.63 | -0.13 | -2.73 | 4.67 | 4.7 | 4.6191 | 35376 |
| 1729290900 | 4.76 | -0.12 | -2.46 | 4.86 | 4.91 | 4.76 | 6761 |
| 1729204500 | 4.88 | 0.02 | 0.41 | 4.83 | 4.888 | 4.8099999 | 9177 |
| 1729118100 | 4.86 | 0.06 | 1.25 | 4.8 | 4.86 | 4.795 | 9194 |
| 1729031700 | 4.8 | -0.22 | -4.38 | 5.0199999 | 5.0199999 | 4.7699999 | 26061 |
| 1728945300 | 5.0199999 | 0 | 0.00 | 4.97 | 5.0199999 | 4.86 | 28150 |
| 1728686100 | 5.0199999 | -0.07 | -1.38 | 5.13 | 5.13 | 4.82 | 36267 |
| 1728599700 | 5.09 | 0.29 | 6.04 | 4.72 | 5.09 | 4.72 | 34142 |
| 1728513300 | 4.8 | -0.16 | -3.23 | 4.93 | 4.97 | 4.76 | 48451 |
| 1728426900 | 4.96 | 0.21 | 4.42 | 4.74 | 5.07 | 4.6048 | 64416 |
| 1728340500 | 4.75 | -0.09 | -1.86 | 4.8075 | 4.88 | 4.75 | 20118 |
| 1728081300 | 4.84 | -0.01 | -0.21 | 4.8301 | 4.8868 | 4.8 | 5483 |
| 1727994900 | 4.85 | -0.09 | -1.82 | 4.8763 | 4.98 | 4.83 | 12804 |
| 1727908500 | 4.94 | 0.14 | 2.92 | 4.84 | 4.94 | 4.78 | 14043 |
| 1727822100 | 4.8 | -0.03 | -0.62 | 4.83 | 4.85 | 4.79 | 18712 |
| 1727735520 | 4.83 | 0.08 | 1.68 | 4.74 | 4.8795 | 4.6625 | 112886 |
| 1727476500 | 4.75 | 0.06 | 1.28 | 4.69 | 4.75 | 4.628 | 18439 |
| 1727390100 | 4.69 | 0.05 | 1.08 | 4.7 | 4.75 | 4.64 | 62460 |
| 1727303700 | 4.64 | -0.03 | -0.64 | 4.64 | 4.67 | 4.58 | 22872 |
| 1727217300 | 4.67 | -0.02 | -0.43 | 4.66 | 4.68 | 4.61 | 26504 |
| 1727130900 | 4.69 | 0.05 | 1.08 | 4.64 | 4.7 | 4.615 | 22416 |
| 1726871700 | 4.64 | -0.06 | -1.28 | 4.67 | 4.69 | 4.6 | 62329 |
| 1726785300 | 4.7 | 0.09 | 1.95 | 4.62 | 4.7 | 4.62 | 25219 |
| 1726698900 | 4.61 | 0.02 | 0.44 | 4.61 | 4.6899 | 4.5205 | 30627 |
| 1726612500 | 4.59 | -0.08 | -1.71 | 4.7 | 4.7 | 4.57 | 15273 |
| 1726526100 | 4.67 | -0.02 | -0.43 | 4.69 | 4.71 | 4.63 | 38870 |
| 1726266900 | 4.69 | 0.17 | 3.76 | 4.59 | 4.69 | 4.59 | 26981 |
| 1726180500 | 4.5199999 | 0.06 | 1.35 | 4.465 | 4.5199999 | 4.46 | 59501 |
| 1726094100 | 4.46 | 0 | 0.00 | 4.47 | 4.53 | 4.4196 | 24652 |
| 1726007700 | 4.46 | -0.17 | -3.67 | 4.62 | 4.62 | 4.46 | 23301 |
| 1725921300 | 4.63 | 0.07 | 1.54 | 4.53 | 4.67 | 4.53 | 58911 |
| 1725662100 | 4.5599999 | -0.1 | -2.15 | 4.65 | 4.6699 | 4.54 | 27408 |
| 1725575700 | 4.66 | -0.05 | -1.06 | 4.665 | 4.68 | 4.6 | 57125 |
| 1725489300 | 4.71 | 0.22 | 4.90 | 4.48 | 4.71 | 4.48 | 100619 |
| 1725402900 | 4.49 | 0.05 | 1.13 | 4.53 | 4.54 | 4.4 | 79303 |
| 1725057300 | 4.44 | 0.02 | 0.45 | 4.45 | 4.59 | 4.41 | 69816 |
| 1724970900 | 4.42 | -0.04 | -0.90 | 4.47 | 4.6 | 4.4 | 74166 |
| 1724884500 | 4.46 | -0.07 | -1.55 | 4.51 | 4.63 | 4.36 | 52129 |
| 1724798100 | 4.53 | -0.06 | -1.31 | 4.55 | 4.7266 | 4.44 | 22549 |
| 1724711700 | 4.59 | -0.03 | -0.65 | 4.62 | 4.66 | 4.5599999 | 36432 |
