Hot Features
프리미엄
Vacasa Inc (VCSA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.60120240481 | 4.99 | 5.05 | 4.98 | 111024 | 5.00781417 | CS |
| 4 | 0.12 | 2.44897959184 | 4.9 | 5.165 | 4.71 | 295826 | 4.95834441 | CS |
| 12 | 1.92 | 61.935483871 | 3.1 | 5.165 | 2.61 | 181315 | 4.55107193 | CS |
| 26 | 1.04 | 26.1306532663 | 3.98 | 5.165 | 2.07 | 123673 | 4.02690365 | CS |
| 52 | -3.11 | -38.2533825338 | 8.13 | 11.7 | 2.07 | 104887 | 4.90548023 | CS |
| 156 | -117.38 | -95.8986928105 | 122.4 | 187.6 | 2.07 | 918660 | 55.81631104 | CS |
| 260 | -214.78 | -97.7161055505 | 219.8 | 220 | 2.07 | 898861 | 58.38336925 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 5.01 | 0 | 0.00 | 5.01 | 5.03 | 5 | 100059 |
| 1738020900 | 5.01 | 0.01 | 0.20 | 5 | 5.035 | 4.99 | 111564 |
| 1737761700 | 5 | -0.01 | -0.20 | 5 | 5.0199999 | 4.98 | 97072 |
| 1737675300 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737588900 | 5.01 | 0.01 | 0.20 | 4.99 | 5.04 | 4.99 | 135401 |
| 1737502500 | 5 | -0.01 | -0.20 | 5.01 | 5.0199999 | 4.97 | 262289 |
| 1737156900 | 5.01 | 0 | 0.00 | 5.03 | 5.04 | 4.99 | 80097 |
| 1737070500 | 5.01 | -0.01 | -0.20 | 5.01 | 5.08 | 4.9974999 | 143080 |
| 1736984100 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.165 | 5 | 179401 |
| 1736897700 | 5.04 | 0.06 | 1.20 | 5.0199999 | 5.07 | 4.99 | 184119 |
| 1736811300 | 4.98 | -0.03 | -0.60 | 5.01 | 5.09 | 4.96 | 202930 |
| 1736552100 | 5.01 | 0.01 | 0.20 | 4.95 | 5.09 | 4.92 | 342056 |
| 1736379300 | 5 | 0.11 | 2.25 | 4.89 | 5.0199999 | 4.795 | 1150953 |
| 1736292900 | 4.89 | -0.01 | -0.20 | 4.89 | 4.99 | 4.86 | 282175 |
| 1736206500 | 4.9 | 0.03 | 0.62 | 4.86 | 4.93 | 4.83 | 264012 |
| 1735947300 | 4.87 | 0 | 0.00 | 4.85 | 5 | 4.71 | 640728 |
| 1735860900 | 4.87 | -0.03 | -0.61 | 4.9 | 4.905 | 4.75 | 557282 |
| 1735688100 | 4.9 | 0.05 | 1.03 | 4.85 | 4.94 | 4.8 | 1347592 |
| 1735601700 | 4.85 | 1.04 | 27.30 | 4.8 | 5.1 | 4.8 | 1171667 |
| 1735342500 | 3.81 | -0.09 | -2.31 | 3.83 | 4.09 | 3.75 | 40048 |
| 1735256100 | 3.9 | 0.49 | 14.37 | 3.44 | 4.055 | 3.388 | 52056 |
| 1735077840 | 3.41 | -0.12 | -3.40 | 3.5 | 3.5299 | 3.31 | 25198 |
| 1734996900 | 3.53 | 0.19 | 5.69 | 3.34 | 3.61 | 3.27 | 69981 |
| 1734737700 | 3.34 | -0.22 | -6.18 | 3.48 | 3.7 | 3.34 | 85290 |
| 1734651300 | 3.56 | 0.1 | 2.89 | 3.5 | 3.85 | 3.3707 | 71675 |
| 1734564900 | 3.46 | -0.33 | -8.71 | 3.87 | 3.98 | 3.46 | 48567 |
| 1734478500 | 3.79 | -0.21 | -5.25 | 3.98 | 4.07 | 3.7 | 81228 |
| 1734392100 | 4 | -0.25 | -5.88 | 4.2699999 | 4.37 | 3.94 | 69525 |
| 1734132900 | 4.25 | -0.33 | -7.21 | 4.53 | 4.53 | 3.75 | 87766 |
| 1734046500 | 4.58 | -0.07 | -1.51 | 4.66 | 4.79 | 4.44 | 56933 |
| 1733960100 | 4.65 | 0.51 | 12.32 | 4.19 | 4.68 | 4.08 | 83720 |
| 1733873700 | 4.14 | -0.19 | -4.39 | 4.36 | 4.36 | 3.7 | 135899 |
| 1733787300 | 4.33 | 0.08 | 1.88 | 4.23 | 4.4 | 4.16 | 73452 |
| 1733528100 | 4.25 | 0.08 | 1.92 | 4.17 | 4.3728999 | 4.0599999 | 50749 |
| 1733441700 | 4.17 | 0.07 | 1.71 | 4.13 | 4.18 | 3.9504 | 39835 |
| 1733355300 | 4.1 | 0.23 | 5.94 | 3.84 | 4.13 | 3.77 | 55190 |
| 1733268900 | 3.87 | 0.06 | 1.57 | 3.81 | 3.9699 | 3.67 | 50583 |
| 1733182500 | 3.81 | -0.09 | -2.31 | 3.95 | 4.13 | 3.6204 | 112965 |
| 1732917840 | 3.9 | 0.17 | 4.56 | 3.77 | 4.18 | 3.77 | 57185 |
| 1732750500 | 3.73 | 0.43 | 13.03 | 3.37 | 3.76 | 3.37 | 106946 |
| 1732664100 | 3.3 | -0.06 | -1.79 | 3.34 | 3.4 | 3.18 | 65724 |
| 1732577700 | 3.36 | 0.37 | 12.37 | 3 | 3.56 | 3 | 195288 |
| 1732318500 | 2.99 | 0.08 | 2.75 | 2.93 | 3.11 | 2.93 | 63898 |
| 1732232100 | 2.91 | 0.19 | 6.99 | 2.73 | 2.94 | 2.665 | 44898 |
| 1732145700 | 2.72 | -0.17 | -5.88 | 2.84 | 2.9307 | 2.6805 | 81586 |
| 1732059300 | 2.89 | -0.01 | -0.34 | 2.84 | 2.93 | 2.84 | 29218 |
| 1731972900 | 2.9 | -0.29 | -9.09 | 3.15 | 3.15 | 2.85 | 50509 |
| 1731713700 | 3.19 | -0.04 | -1.24 | 3.24 | 3.25 | 3.15 | 39632 |
| 1731627300 | 3.23 | 0.07 | 2.22 | 3.17 | 3.4 | 3.09 | 50613 |
| 1731540900 | 3.16 | -0.08 | -2.47 | 3.31 | 3.4644 | 3.16 | 47590 |
| 1731454500 | 3.24 | -0.01 | -0.31 | 3.21 | 3.25 | 3.12 | 69841 |
| 1731368100 | 3.25 | 0.48 | 17.33 | 2.7 | 3.285 | 2.7 | 120246 |
| 1731108900 | 2.77 | -0.11 | -3.82 | 2.95 | 2.95 | 2.61 | 134703 |
| 1731022500 | 2.88 | -0.17 | -5.57 | 3.05 | 3.1 | 2.87 | 83235 |
| 1730936100 | 3.05 | 0.09 | 3.04 | 3.1 | 3.1306 | 2.94 | 124194 |
| 1730849700 | 2.96 | 0.39 | 15.18 | 2.57 | 3.2 | 2.5299999 | 195049 |
| 1730763300 | 2.57 | 0.02 | 0.78 | 2.54 | 2.61 | 2.5299999 | 21591 |
| 1730500500 | 2.55 | 0.01 | 0.39 | 2.54 | 2.58 | 2.5162 | 14081 |
| 1730414100 | 2.54 | -0.06 | -2.31 | 2.61 | 2.66 | 2.44 | 33447 |
| 1730327700 | 2.6 | -0.05 | -1.89 | 2.67 | 2.7239 | 2.5517 | 53754 |
| 1730241300 | 2.65 | -0.06 | -2.21 | 2.66 | 2.72 | 2.61 | 35867 |
