Hot Features
프리미엄
Veeco Instruments Inc DE (VECO)
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 | 0.31 | 1.14433370247 | 27.09 | 27.4 | 25.52 | 542232 | 26.27716176 | CS |
| 4 | -1.97 | -6.70752468505 | 29.37 | 31 | 25.52 | 678660 | 28.40075658 | CS |
| 12 | -8.79 | -24.28847748 | 36.19 | 36.39 | 25.52 | 722162 | 30.56663796 | CS |
| 26 | -13.6 | -33.1707317073 | 41 | 49.25 | 25.52 | 755841 | 36.56821035 | CS |
| 52 | -1.69 | -5.80955654864 | 29.09 | 49.25 | 25.52 | 622695 | 35.47833181 | CS |
| 156 | 0.58 | 2.16256524981 | 26.82 | 49.25 | 16.11 | 515178 | 28.41647432 | CS |
| 260 | 13.52 | 97.4063400576 | 13.88 | 49.25 | 7.42 | 477608 | 24.170681 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 27.4 | 0.86 | 3.24 | 26.54 | 27.42 | 26.5 | 721976 |
| 1732232100 | 26.54 | 0.39 | 1.49 | 26.59 | 26.75 | 26.15 | 413554 |
| 1732145700 | 26.15 | 0.16 | 0.62 | 25.99 | 26.18 | 25.52 | 633304 |
| 1732059300 | 25.99 | -0.23 | -0.88 | 26.02 | 26.165 | 25.7 | 339209 |
| 1731972900 | 26.22 | -0.21 | -0.79 | 26.34 | 26.65 | 25.93 | 660916 |
| 1731713700 | 26.43 | -0.88 | -3.22 | 27.09 | 27.215 | 26.225 | 684754 |
| 1731627300 | 27.31 | 0.01 | 0.04 | 27.77 | 27.8 | 27.22 | 1014684 |
| 1731540900 | 27.3 | -0.67 | -2.40 | 27.72 | 27.8499 | 27.0365 | 550868 |
| 1731454500 | 27.97 | -0.15 | -0.53 | 28.19 | 28.395 | 27.64 | 571895 |
| 1731368100 | 28.12 | -0.56 | -1.95 | 28.67 | 28.785 | 27.93 | 725341 |
| 1731108900 | 28.68 | -0.4 | -1.38 | 29.105 | 29.22 | 28.43 | 694572 |
| 1731022500 | 29.08 | -1.02 | -3.39 | 30.54 | 30.78 | 28.96 | 972850 |
| 1730936100 | 30.1 | 0.96 | 3.29 | 30.31 | 31 | 29.99 | 819322 |
| 1730849700 | 29.14 | 0.44 | 1.53 | 28.73 | 29.2899 | 28.71 | 820865 |
| 1730763300 | 28.7 | -0.09 | -0.31 | 28.39 | 29.33 | 28.39 | 403264 |
| 1730500500 | 28.79 | 0.01 | 0.03 | 28.93 | 29.3 | 28.74 | 438556 |
| 1730414100 | 28.78 | -1.19 | -3.97 | 29.9 | 29.9 | 28.4631 | 565868 |
| 1730327700 | 29.97 | -0.01 | -0.03 | 29.32 | 30.03 | 29.07 | 1789756 |
| 1730241300 | 29.98 | 0.74 | 2.53 | 29.19 | 30.32 | 29.19 | 626463 |
| 1730154900 | 29.24 | -0.02 | -0.07 | 29.29 | 29.46 | 29.08 | 300079 |
| 1729895700 | 29.26 | 0.1 | 0.34 | 29.37 | 29.695 | 29.2128 | 619427 |
| 1729809300 | 29.16 | -0.07 | -0.24 | 29.66 | 29.85 | 28.99 | 479524 |
| 1729722900 | 29.23 | -0.4 | -1.35 | 29.58 | 29.58 | 28.81 | 342185 |
| 1729636500 | 29.63 | -0.62 | -2.05 | 30.15 | 30.15 | 29.61 | 306266 |
| 1729550100 | 30.25 | -0.23 | -0.75 | 30.29 | 30.41 | 30.05 | 424153 |
| 1729290900 | 30.48 | -0.09 | -0.29 | 31.1 | 31.1 | 30.25 | 787471 |
| 1729204500 | 30.57 | -0.25 | -0.81 | 31.59 | 31.64 | 30.54 | 556767 |
| 1729118100 | 30.82 | -0.66 | -2.10 | 32.02 | 32.02 | 30.47 | 689865 |
| 1729031700 | 31.48 | -2.27 | -6.73 | 33.64 | 33.9 | 31.31 | 576222 |
| 1728945300 | 33.75 | 0.42 | 1.26 | 33.42 | 34.18 | 33.42 | 305458 |
| 1728686100 | 33.33 | 0.6 | 1.83 | 32.729999 | 33.58 | 32.729999 | 307865 |
| 1728599700 | 32.729999 | -0.57 | -1.71 | 32.63 | 32.9 | 32.229999 | 395838 |
| 1728513300 | 33.299999 | 0.71 | 2.18 | 32.479999 | 33.57 | 32.439999 | 1905011 |
| 1728426900 | 32.59 | -0.04 | -0.12 | 32.369999 | 32.86 | 31.94 | 416828 |
| 1728340500 | 32.63 | -0.19 | -0.58 | 32.52 | 32.8718 | 32.28 | 1280362 |
| 1728081300 | 32.82 | 0.52 | 1.61 | 33.25 | 33.5 | 32.582 | 491051 |
| 1727994900 | 32.299999 | -0.17 | -0.52 | 32.049999 | 32.9 | 32 | 348815 |
| 1727908500 | 32.47 | 0.3 | 0.93 | 32.25 | 33.299999 | 31.985 | 549658 |
| 1727822100 | 32.17 | -0.96 | -2.90 | 33.13 | 33.21 | 31.865 | 468369 |
| 1727735700 | 33.13 | -0.4 | -1.19 | 33.1 | 33.569 | 32.79 | 800926 |
| 1727476500 | 33.53 | -0.33 | -0.97 | 33.85 | 34.34 | 33.259999 | 746424 |
| 1727390100 | 33.86 | 1.93 | 6.04 | 33.479999 | 34.0475 | 32.369999 | 1153696 |
| 1727303700 | 31.93 | -0.01 | -0.03 | 31.7 | 32.14 | 31.62 | 386946 |
| 1727217300 | 31.94 | 0.16 | 0.50 | 32.2 | 32.479999 | 31.445 | 467913 |
| 1727130900 | 31.78 | 0.18 | 0.57 | 31.9 | 32.2 | 31.6901 | 609589 |
| 1726871700 | 31.6 | -0.36 | -1.13 | 31.52 | 31.91 | 31.055 | 1380328 |
| 1726785300 | 31.96 | 1.46 | 4.79 | 31.98 | 32.15 | 31.36 | 554032 |
| 1726698900 | 30.5 | -0.43 | -1.39 | 30.93 | 31.51 | 30.47 | 892798 |
| 1726612500 | 30.93 | 0.37 | 1.21 | 31.11 | 31.29 | 30.455 | 434678 |
| 1726526100 | 30.56 | -0.69 | -2.21 | 30.63 | 30.8399 | 30.06 | 522390 |
| 1726266900 | 31.25 | 1.19 | 3.96 | 30.33 | 31.43 | 30.33 | 462759 |
| 1726180500 | 30.06 | -0.28 | -0.92 | 30.13 | 30.39 | 29.41 | 734737 |
| 1726094100 | 30.34 | 1.35 | 4.66 | 29.99 | 30.7 | 29.24 | 2201097 |
| 1726007700 | 28.99 | -0.48 | -1.63 | 29.42 | 29.57 | 28.69 | 801620 |
| 1725921300 | 29.47 | -0.2 | -0.67 | 29.92 | 30.185 | 29.25 | 1466528 |
| 1725662100 | 29.67 | -1.73 | -5.51 | 31.35 | 31.41 | 29.67 | 1013257 |
| 1725575700 | 31.4 | -0.37 | -1.16 | 31.52 | 32.159999 | 31.23 | 627166 |
| 1725489300 | 31.77 | -0.43 | -1.34 | 31.79 | 32.509999 | 31.38 | 1699562 |
| 1725402900 | 32.2 | -3.29 | -9.27 | 34.51 | 34.75 | 32.13 | 836413 |
| 1725057300 | 35.49 | 0.31 | 0.88 | 36.19 | 36.39 | 34.97 | 745748 |
| 1724970900 | 35.18 | 0.1 | 0.29 | 35.57 | 36.045 | 35.075 | 692440 |
| 1724884500 | 35.08 | -0.58 | -1.63 | 35.04 | 35.38 | 34.54 | 1385886 |
| 1724798100 | 35.66 | -0.6 | -1.65 | 36.24 | 36.2576 | 35.405 | 1085993 |
| 1724711700 | 36.26 | -1.74 | -4.58 | 38 | 38 | 36.0878 | 409287 |
