Hot Features
프리미엄
Veeco Instruments Inc DE (VECO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.557828188918 | 26.89 | 27.81 | 26.75 | 487610 | 27.06014211 | CS |
| 4 | -0.45 | -1.63695889414 | 27.49 | 29.33 | 25.56 | 518969 | 27.33612532 | CS |
| 12 | -2.28 | -7.77626193724 | 29.32 | 31 | 25.52 | 631915 | 27.8576231 | CS |
| 26 | -14.32 | -34.6228239845 | 41.36 | 43.38 | 25.52 | 723020 | 31.71797781 | CS |
| 52 | -5.7 | -17.4098961515 | 32.74 | 49.25 | 25.52 | 639995 | 34.79175688 | CS |
| 156 | 0.63 | 2.38546005301 | 26.41 | 49.25 | 16.11 | 522779 | 28.24881811 | CS |
| 260 | 10.54 | 63.8787878788 | 16.5 | 49.25 | 7.42 | 488493 | 24.35512852 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 27.15 | -0.26 | -0.95 | 27.62 | 27.81 | 27.06 | 595467 |
| 1737156900 | 27.41 | 0.44 | 1.63 | 27.44 | 27.625 | 27.16 | 367396 |
| 1737070500 | 26.97 | 0.19 | 0.71 | 27.3 | 27.7 | 26.81 | 497990 |
| 1736984100 | 26.78 | 0.53 | 2.02 | 26.89 | 27.49 | 26.75 | 489587 |
| 1736897700 | 26.25 | 0.12 | 0.46 | 26.35 | 26.41 | 25.56 | 590377 |
| 1736811300 | 26.13 | -0.56 | -2.10 | 26.12 | 26.36 | 25.77 | 594978 |
| 1736552100 | 26.69 | -1.46 | -5.19 | 27.63 | 27.675 | 26.515 | 645741 |
| 1736379300 | 28.15 | -0.45 | -1.57 | 28.31 | 28.94 | 27.635 | 501688 |
| 1736292900 | 28.6 | -0.12 | -0.42 | 29.08 | 29.33 | 28.18 | 743332 |
| 1736206500 | 28.72 | 1.56 | 5.74 | 28.59 | 29.23 | 28.08 | 969735 |
| 1735947300 | 27.16 | 0.16 | 0.59 | 27.24 | 27.375 | 26.96 | 664533 |
| 1735860900 | 27 | 0.2 | 0.75 | 26.98 | 27.68 | 26.97 | 362317 |
| 1735688100 | 26.8 | -0.27 | -1.00 | 27.21 | 27.5099 | 26.78 | 458749 |
| 1735601700 | 27.07 | -0.54 | -1.96 | 27.26 | 27.29 | 26.62 | 314954 |
| 1735342500 | 27.61 | -0.2 | -0.72 | 27.76 | 27.76 | 27.05 | 234617 |
| 1735256100 | 27.81 | -0.02 | -0.07 | 27.49 | 28.085 | 27.19 | 272038 |
| 1735077840 | 27.83 | 0.17 | 0.61 | 27.7 | 27.92 | 27.4 | 146292 |
| 1734996900 | 27.66 | 0.82 | 3.06 | 27.08 | 27.87 | 27.08 | 365825 |
| 1734737700 | 26.84 | -0.75 | -2.72 | 27.21 | 27.88 | 26.76 | 2543155 |
| 1734651300 | 27.59 | -0.33 | -1.18 | 27.92 | 28.39 | 27.33 | 540568 |
| 1734564900 | 27.92 | -0.09 | -0.32 | 28.31 | 30.32 | 27.63 | 797406 |
| 1734478500 | 28.01 | 0.06 | 0.21 | 27.77 | 28.34 | 27.58 | 390985 |
| 1734392100 | 27.95 | 0.27 | 0.98 | 27.67 | 28.295 | 27.37 | 394207 |
| 1734132900 | 27.68 | -0.06 | -0.22 | 27.79 | 28.165 | 27.425 | 556255 |
| 1734046500 | 27.74 | -0.8 | -2.80 | 28.25 | 28.58 | 27.73 | 468814 |
| 1733960100 | 28.54 | 0.61 | 2.18 | 28.43 | 28.74 | 28.015 | 491257 |
| 1733873700 | 27.93 | -0.91 | -3.16 | 28.8 | 28.8 | 27.66 | 467595 |
| 1733787300 | 28.84 | 1.05 | 3.78 | 27.94 | 29.11 | 27.71 | 657119 |
| 1733528100 | 27.79 | 0.11 | 0.40 | 27.86 | 28.09 | 27.57 | 337754 |
| 1733441700 | 27.68 | -1.32 | -4.55 | 28.99 | 28.99 | 27.46 | 647526 |
| 1733355300 | 29 | -0.03 | -0.10 | 29.24 | 29.48 | 28.711 | 582600 |
| 1733268900 | 29.03 | -0.04 | -0.14 | 28.74 | 29.07 | 28.21 | 1002003 |
| 1733182500 | 29.07 | 1.2 | 4.31 | 27.88 | 29.66 | 27.82 | 728662 |
| 1732917840 | 27.87 | 0.24 | 0.87 | 28.03 | 28.6 | 27.745 | 490422 |
| 1732750500 | 27.63 | 0.5 | 1.84 | 27.25 | 27.65 | 26.95 | 602588 |
| 1732664100 | 27.13 | -0.84 | -3.00 | 28.13 | 28.32 | 26.64 | 695125 |
| 1732577700 | 27.97 | 0.57 | 2.08 | 27.79 | 28.34 | 27.655 | 634050 |
| 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 |
