Hot Features
프리미엄
Qurate Retail Inc (QRTEB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.21 | 2.42 | 2.06 | 2012 | 2.17438083 | CS |
| 4 | -0.35 | -13.671875 | 2.56 | 2.7705 | 2.06 | 2440 | 2.31909237 | CS |
| 12 | -1.26 | -36.3112391931 | 3.47 | 4.28 | 2.06 | 5994 | 3.0883203 | CS |
| 26 | -1.46 | -39.7820163488 | 3.67 | 4.9 | 2.06 | 5030 | 3.44646986 | CS |
| 52 | -3.49 | -61.2280701754 | 5.7 | 7.69 | 2.06 | 5032 | 4.26670197 | CS |
| 156 | -4.74 | -68.2014388489 | 6.95 | 21.93 | 2.06 | 62606 | 11.56964749 | CS |
| 260 | -6.03 | -73.1796116505 | 8.24 | 28.455 | 2.06 | 42729 | 11.67004377 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.21 | 0.15 | 7.28 | 2.19 | 2.2664 | 2.19 | 1874 |
| 1738625700 | 2.06 | -0.04 | -1.90 | 2.22 | 2.42 | 2.06 | 4963 |
| 1738366500 | 2.1 | -0.2 | -8.70 | 2.22 | 2.22 | 2.1 | 214 |
| 1738280100 | 2.3 | -0.06 | -2.67 | 2.18 | 2.3511 | 2.18 | 809 |
| 1738193700 | 2.3632 | 0.12 | 5.50 | 2.21 | 2.3632 | 2.2 | 2199 |
| 1738107300 | 2.24 | -0.04 | -1.75 | 2.43 | 2.43 | 2.1936 | 4271 |
| 1738020900 | 2.2799999 | 0.09 | 4.11 | 2.34 | 2.36 | 2.21 | 4645 |
| 1737761700 | 2.19 | -0.09 | -3.95 | 2.25 | 2.25 | 2.06 | 5446 |
| 1737675300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737588900 | 2.2799999 | -0.2 | -8.06 | 2.32 | 2.4589 | 2.27 | 1340 |
| 1737502500 | 2.48 | -0.01 | -0.40 | 2.48 | 2.48 | 2.46 | 1091 |
| 1737156900 | 2.49 | -0.13 | -4.96 | 2.59 | 2.59 | 2.47 | 438 |
| 1737070500 | 2.62 | 0 | 0.00 | 2.57 | 2.65 | 2.57 | 183 |
| 1736984100 | 2.62 | 0.16 | 6.50 | 2.61 | 2.63 | 2.5440999 | 1153 |
| 1736897700 | 2.46 | 0.02 | 0.82 | 2.5099999 | 2.62 | 2.3 | 2185 |
| 1736811300 | 2.44 | -0.09 | -3.56 | 2.5 | 2.71 | 2.44 | 5686 |
| 1736552100 | 2.5299999 | -0.01 | -0.39 | 2.55 | 2.59 | 2.5299999 | 1921 |
| 1736379300 | 2.54 | -0.02 | -0.78 | 2.56 | 2.7705 | 2.4001 | 3067 |
| 1736292900 | 2.56 | 0 | 0.00 | 2.6 | 2.73 | 2.44 | 15384 |
| 1736206500 | 2.56 | -0.29 | -10.18 | 2.86 | 2.95 | 2.54 | 2408 |
| 1735947300 | 2.85 | 0.03 | 1.06 | 2.86 | 3.13 | 2.7375 | 10647 |
| 1735860900 | 2.82 | -0.07 | -2.42 | 2.9 | 3.29 | 2.54 | 6325 |
| 1735688100 | 2.89 | -0.18 | -5.86 | 3.08 | 3.09 | 2.7799999 | 6036 |
| 1735601700 | 3.07 | 0.01 | 0.33 | 3.04 | 3.34 | 2.86 | 8104 |
| 1735342500 | 3.06 | 0.22 | 7.75 | 2.9 | 3.4 | 2.87 | 13842 |
| 1735256100 | 2.84 | -0.17 | -5.65 | 3.1 | 3.1 | 2.77 | 3359 |
| 1735077840 | 3.0099999 | -0.1 | -3.22 | 3.21 | 3.21 | 2.8291 | 6452 |
| 1734996900 | 3.11 | -0.07 | -2.20 | 3.14 | 3.14 | 3.09 | 1992 |
| 1734737700 | 3.18 | 0.42 | 15.22 | 2.59 | 3.5 | 2.59 | 28977 |
| 1734651300 | 2.7599999 | 0.07 | 2.60 | 2.81 | 2.81 | 2.58 | 3474 |
| 1734564900 | 2.69 | -0.2 | -6.92 | 2.89 | 2.97 | 2.6764 | 3925 |
| 1734478500 | 2.89 | 0.17 | 6.25 | 2.86 | 3.21 | 2.66 | 5111 |
| 1734392100 | 2.72 | -0.3 | -9.93 | 3.09 | 3.09 | 2.71 | 4988 |
| 1734132900 | 3.02 | -0.26 | -7.93 | 3.25 | 3.27 | 3.02 | 2137 |
| 1734046500 | 3.2799999 | -0.02 | -0.61 | 3.23 | 3.889 | 3.23 | 31715 |
| 1733960100 | 3.3 | 0.04 | 1.23 | 3.33 | 3.54 | 3.2 | 2631 |
| 1733873700 | 3.2599999 | -0.26 | -7.39 | 3.5 | 3.54 | 3.2 | 2833 |
| 1733787300 | 3.52 | -0.01 | -0.28 | 3.6 | 4 | 3.51 | 9836 |
| 1733528100 | 3.53 | 0.03 | 0.86 | 3.5 | 4.28 | 3.32 | 25206 |
| 1733441700 | 3.5 | 0.02 | 0.57 | 3.46 | 4.03 | 3.12 | 41703 |
| 1733355300 | 3.48 | 0.31 | 9.78 | 3.2 | 3.7125 | 3.17 | 26807 |
| 1733268900 | 3.17 | -0.02 | -0.63 | 3.2 | 3.2 | 3.17 | 2238 |
| 1733182500 | 3.19 | 0.15 | 4.93 | 3.1 | 3.2 | 3.04 | 4151 |
| 1732917840 | 3.04 | 0.02 | 0.66 | 2.98 | 3.17 | 2.98 | 1307 |
| 1732750500 | 3.02 | 0.15 | 5.23 | 2.87 | 3.16 | 2.87 | 1622 |
| 1732664100 | 2.87 | -0.2 | -6.51 | 2.96 | 3.005 | 2.87 | 668 |
| 1732577700 | 3.07 | -0.08 | -2.54 | 3.15 | 3.2 | 3.07 | 824 |
| 1732318500 | 3.15 | 0.13 | 4.30 | 3.14 | 3.15 | 2.87 | 503 |
| 1732232100 | 3.02 | 0 | 0.00 | 3 | 3.15 | 2.8 | 4041 |
| 1732145700 | 3.02 | -0.12 | -3.82 | 2.92 | 3.2 | 2.92 | 1005 |
| 1732059300 | 3.14 | -0.09 | -2.79 | 3.08 | 3.14 | 3.08 | 391 |
| 1731972900 | 3.23 | -0.1 | -3.00 | 3.32 | 3.32 | 3.09 | 2487 |
| 1731713700 | 3.33 | 0.07 | 2.15 | 3.2599999 | 3.49 | 3.11 | 1890 |
| 1731627300 | 3.2599999 | -0.13 | -3.83 | 3.5 | 3.62 | 3.2599999 | 1230 |
| 1731540900 | 3.39 | -0.01 | -0.29 | 3.47 | 3.62 | 3.33 | 1414 |
| 1731454500 | 3.4 | 0.01 | 0.29 | 3.4 | 3.41 | 3.24 | 8350 |
| 1731368100 | 3.39 | 0.28 | 9.00 | 3.09 | 3.39 | 3.09 | 3062 |
| 1731108900 | 3.11 | -0.07 | -2.20 | 3.17 | 3.17 | 2.9 | 643 |
| 1731022500 | 3.18 | 0.13 | 4.26 | 3 | 3.34 | 3 | 1962 |
| 1730936100 | 3.05 | -0.34 | -10.03 | 3.4 | 3.4 | 2.9 | 15244 |
| 1730849700 | 3.39 | -0.01 | -0.29 | 3.4 | 3.4 | 3.37 | 366 |
