Hot Features
프리미엄
Vivid Seats Inc (SEAT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1192 | -2.75288683603 | 4.33 | 4.525 | 4.2108 | 558170 | 4.36037714 | CS |
| 4 | -0.6992 | -14.2403258656 | 4.91 | 4.945 | 4.1 | 910172 | 4.45345587 | CS |
| 12 | 0.5808 | 16 | 3.63 | 5 | 3.25 | 1255537 | 4.01833544 | CS |
| 26 | 0.3108 | 7.96923076923 | 3.9 | 5 | 3.25 | 1225041 | 3.99606928 | CS |
| 52 | -1.7592 | -29.4673366834 | 5.97 | 6.405 | 3.25 | 1364688 | 4.73946379 | CS |
| 156 | -6.5192 | -60.7567567568 | 10.73 | 12.5195 | 3.25 | 868563 | 6.13006031 | CS |
| 260 | -8.1392 | -65.9044534413 | 12.35 | 14.35 | 3.25 | 841641 | 6.45466388 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.35 | 0.13 | 3.08 | 4.26 | 4.46 | 4.24 | 793370 |
| 1739489700 | 4.22 | -0.19 | -4.31 | 4.4 | 4.41 | 4.22 | 788257 |
| 1739403300 | 4.41 | -0.06 | -1.34 | 4.44 | 4.525 | 4.39 | 503330 |
| 1739316900 | 4.47 | 0.09 | 2.05 | 4.35 | 4.48 | 4.35 | 456715 |
| 1739230500 | 4.38 | -0.03 | -0.68 | 4.45 | 4.45 | 4.34 | 537468 |
| 1738971300 | 4.41 | 0.09 | 2.08 | 4.3 | 4.425 | 4.265 | 517401 |
| 1738884900 | 4.32 | -0.04 | -0.92 | 4.37 | 4.425 | 4.3000999 | 408081 |
| 1738798500 | 4.36 | -0.17 | -3.75 | 4.53 | 4.6 | 4.23 | 1209369 |
| 1738712100 | 4.53 | 0.19 | 4.38 | 4.34 | 4.53 | 4.28 | 911606 |
| 1738625700 | 4.34 | 0.04 | 0.93 | 4.2 | 4.36 | 4.16 | 684736 |
| 1738366500 | 4.3 | 0.06 | 1.42 | 4.22 | 4.34 | 4.13 | 1426745 |
| 1738280100 | 4.24 | -0.12 | -2.75 | 4.33 | 4.445 | 4.24 | 957418 |
| 1738193700 | 4.36 | -0.18 | -3.96 | 4.55 | 4.63 | 4.1 | 1633428 |
| 1738107300 | 4.54 | -0.01 | -0.22 | 4.53 | 4.705 | 4.49 | 2382461 |
| 1738020900 | 4.55 | -0.15 | -3.19 | 4.62 | 4.7699999 | 4.525 | 845259 |
| 1737761700 | 4.7 | 0.12 | 2.62 | 4.71 | 4.775 | 4.64 | 528375 |
| 1737675300 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1737588900 | 4.58 | -0.11 | -2.35 | 4.69 | 4.755 | 4.51 | 1057115 |
| 1737502500 | 4.69 | -0.09 | -1.88 | 4.8 | 4.84 | 4.665 | 747251 |
| 1737156900 | 4.78 | -0.07 | -1.44 | 4.91 | 4.945 | 4.72 | 872453 |
| 1737070500 | 4.85 | 0.12 | 2.54 | 4.75 | 4.945 | 4.715 | 1156005 |
| 1736984100 | 4.73 | 0.09 | 1.94 | 4.8 | 5 | 4.65 | 1960068 |
| 1736897700 | 4.64 | 0.29 | 6.67 | 4.41 | 4.725 | 4.32 | 2267202 |
| 1736811300 | 4.35 | -0.04 | -0.91 | 4.3 | 4.43 | 4.3 | 828591 |
| 1736552100 | 4.39 | -0.13 | -2.88 | 4.4 | 4.46 | 4.3099999 | 647141 |
| 1736379300 | 4.5199999 | -0.14 | -3.00 | 4.61 | 4.63 | 4.445 | 909708 |
| 1736292900 | 4.66 | 0.09 | 1.97 | 4.57 | 4.7 | 4.46 | 866324 |
| 1736206500 | 4.57 | -0.03 | -0.54 | 4.7 | 4.76 | 4.54 | 845475 |
| 1735947300 | 4.595 | 0.06 | 1.43 | 4.58 | 4.67 | 4.49 | 1022059 |
| 1735860900 | 4.53 | -0.1 | -2.16 | 4.69 | 4.715 | 4.45 | 1128971 |
| 1735688100 | 4.63 | 0.09 | 1.98 | 4.63 | 4.775 | 4.5041 | 2326201 |
| 1735601700 | 4.54 | 0.75 | 19.79 | 3.75 | 4.65 | 3.68 | 4010911 |
| 1735342500 | 3.79 | -0.05 | -1.30 | 3.8 | 3.83 | 3.68 | 1156704 |
| 1735256100 | 3.84 | 0.13 | 3.50 | 3.67 | 3.9 | 3.66 | 930495 |
| 1735077840 | 3.71 | 0.21 | 6.00 | 3.5 | 3.815 | 3.5 | 605891 |
| 1734996900 | 3.5 | -0.02 | -0.57 | 3.47 | 3.51 | 3.345 | 1056246 |
| 1734737700 | 3.52 | 0.14 | 4.14 | 3.38 | 3.59 | 3.36 | 1565944 |
| 1734651300 | 3.38 | -0.01 | -0.29 | 3.46 | 3.52 | 3.265 | 1732014 |
| 1734564900 | 3.39 | -0.19 | -5.31 | 3.58 | 3.655 | 3.34 | 1651822 |
| 1734478500 | 3.58 | 0.07 | 1.99 | 3.49 | 3.69 | 3.48 | 2281900 |
| 1734392100 | 3.51 | 0.02 | 0.57 | 3.45 | 3.66 | 3.4 | 1215023 |
| 1734132900 | 3.49 | 0.12 | 3.56 | 3.35 | 3.49 | 3.29 | 1370974 |
| 1734046500 | 3.37 | -0.21 | -5.87 | 3.57 | 3.575 | 3.335 | 1351967 |
| 1733960100 | 3.58 | 0.03 | 0.85 | 3.59 | 3.61 | 3.45 | 1280699 |
| 1733873700 | 3.55 | 0.18 | 5.34 | 3.37 | 3.6 | 3.3 | 1333059 |
| 1733787300 | 3.37 | -0.01 | -0.30 | 3.4 | 3.55 | 3.36 | 1080891 |
| 1733528100 | 3.38 | 0.12 | 3.68 | 3.2799999 | 3.4 | 3.275 | 1038454 |
| 1733441700 | 3.2599999 | -0.1 | -2.83 | 3.35 | 3.415 | 3.255 | 1407612 |
| 1733355300 | 3.355 | -0.01 | -0.15 | 3.34 | 3.37 | 3.24 | 1318665 |
| 1733268900 | 3.36 | -0.09 | -2.61 | 3.45 | 3.4789 | 3.34 | 1826967 |
| 1733182500 | 3.45 | -0.13 | -3.63 | 3.53 | 3.56 | 3.4 | 1403331 |
| 1732917840 | 3.58 | 0.12 | 3.47 | 3.54 | 3.65 | 3.45 | 1107181 |
| 1732750500 | 3.46 | -0.1 | -2.81 | 3.56 | 3.67 | 3.435 | 1779043 |
| 1732664100 | 3.56 | -0.04 | -1.11 | 3.59 | 3.628 | 3.365 | 1968122 |
| 1732577700 | 3.6 | 0.08 | 2.27 | 3.56 | 3.705 | 3.53 | 1991359 |
| 1732318500 | 3.52 | -0.09 | -2.49 | 3.63 | 3.675 | 3.48 | 1403544 |
| 1732232100 | 3.61 | -0.02 | -0.55 | 3.67 | 3.686 | 3.53 | 1361848 |
| 1732145700 | 3.63 | -0.01 | -0.27 | 3.62 | 3.705 | 3.585 | 807483 |
| 1732059300 | 3.64 | 0.25 | 7.37 | 3.35 | 3.66 | 3.35 | 1226545 |
| 1731972900 | 3.39 | -0.15 | -4.24 | 3.54 | 3.565 | 3.37 | 1404325 |
