Hot Features
프리미엄
VinFast Auto Ltd (VFS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -3.49127182045 | 4.01 | 4.05 | 3.76 | 540361 | 3.85383067 | CS |
| 4 | -0.1979 | -4.86491801667 | 4.0679 | 4.36 | 3.76 | 598523 | 4.02009329 | CS |
| 12 | -0.0635 | -1.61433837549 | 3.9335 | 5.38 | 3.76 | 910329 | 4.3817674 | CS |
| 26 | 0.05 | 1.30890052356 | 3.82 | 5.38 | 3.49 | 836150 | 4.08904994 | CS |
| 52 | -1.54 | -28.4658040665 | 5.41 | 6.42 | 2.255 | 1528355 | 4.22195716 | CS |
| 156 | -17.38 | -81.7882352941 | 21.25 | 93 | 2.255 | 2502675 | 11.87907439 | CS |
| 260 | -17.38 | -81.7882352941 | 21.25 | 93 | 2.255 | 2502675 | 11.87907439 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738884900 | 3.87 | -0.01 | -0.26 | 3.88 | 3.925 | 3.82 | 474220 |
| 1738798500 | 3.88 | 0.05 | 1.31 | 3.85 | 3.935 | 3.82 | 399745 |
| 1738712100 | 3.83 | 0.04 | 1.06 | 3.82 | 3.845 | 3.78 | 477313 |
| 1738625700 | 3.79 | -0.11 | -2.82 | 3.8315 | 3.8499 | 3.76 | 628247 |
| 1738366500 | 3.9 | -0.16 | -3.94 | 4.01 | 4.05 | 3.87 | 722281 |
| 1738280100 | 4.0599999 | 0.24 | 6.28 | 3.82 | 4.1 | 3.82 | 886125 |
| 1738193700 | 3.82 | -0.12 | -2.92 | 3.93 | 3.97 | 3.805 | 740821 |
| 1738107300 | 3.935 | -0.01 | -0.13 | 3.92 | 3.98 | 3.885 | 319863 |
| 1738020900 | 3.94 | -0.07 | -1.75 | 4.01 | 4.0385 | 3.88 | 756770 |
| 1737761700 | 4.01 | -0.11 | -2.67 | 4.12 | 4.18 | 4 | 714208 |
| 1737675300 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1737588900 | 4.12 | 0.04 | 0.98 | 4.1 | 4.13 | 4.07 | 457930 |
| 1737502500 | 4.08 | -0.04 | -0.85 | 4.1089 | 4.13 | 4.03 | 564019 |
| 1737156900 | 4.115 | -0.01 | -0.12 | 4.12 | 4.18 | 4.09 | 747636 |
| 1737070500 | 4.12 | -0.06 | -1.44 | 4.18 | 4.2 | 4.11 | 442198 |
| 1736984100 | 4.18 | 0 | 0.00 | 4.18 | 4.25 | 4.15 | 930142 |
| 1736897700 | 4.18 | -0.09 | -2.11 | 4.3099999 | 4.36 | 4.14 | 526976 |
| 1736811300 | 4.2699999 | 0.03 | 0.71 | 4.2 | 4.275 | 4.08 | 428482 |
| 1736552100 | 4.24 | 0.1 | 2.42 | 4.0679 | 4.245 | 4.03 | 556431 |
| 1736379300 | 4.14 | -0.14 | -3.27 | 4.23 | 4.23 | 4.05 | 1372762 |
| 1736292900 | 4.28 | -0.12 | -2.73 | 4.44 | 4.495 | 4.235 | 433935 |
| 1736206500 | 4.4 | -0.15 | -3.30 | 4.54 | 4.64 | 4.36 | 907971 |
| 1735947300 | 4.55 | 0.35 | 8.33 | 4.2101 | 4.58 | 4.2 | 924384 |
| 1735860900 | 4.2 | 0.17 | 4.22 | 4.0599999 | 4.325 | 4.01 | 1180025 |
| 1735688100 | 4.03 | -0.06 | -1.47 | 4.07 | 4.15 | 4 | 848709 |
| 1735601700 | 4.09 | -0.23 | -5.32 | 4.23 | 4.2699999 | 4.08 | 971680 |
| 1735342500 | 4.32 | -0.05 | -1.14 | 4.3413 | 4.3801 | 4.19 | 749070 |
| 1735256100 | 4.37 | 0.15 | 3.55 | 4.23 | 4.37 | 4.16 | 914763 |
| 1735077840 | 4.22 | 0.01 | 0.24 | 4.22 | 4.35 | 4.1901 | 376037 |
| 1734996900 | 4.21 | -0.01 | -0.24 | 4.15 | 4.23 | 4.08 | 503742 |
| 1734737700 | 4.22 | 0.11 | 2.68 | 4.11 | 4.2699999 | 4.04 | 719033 |
| 1734651300 | 4.11 | 0.06 | 1.48 | 4.1 | 4.1849999 | 4.055 | 464122 |
| 1734564900 | 4.05 | -0.21 | -4.93 | 4.26 | 4.3199 | 4.01 | 901687 |
| 1734478500 | 4.26 | -0.16 | -3.62 | 4.295 | 4.34 | 4.18 | 790936 |
| 1734392100 | 4.42 | -0.07 | -1.56 | 4.53 | 4.53 | 4.35 | 693673 |
| 1734132900 | 4.49 | 0.01 | 0.22 | 4.375 | 4.57 | 4.32 | 674884 |
| 1734046500 | 4.48 | 0.12 | 2.75 | 4.363 | 4.4863 | 4.33 | 670501 |
| 1733960100 | 4.36 | -0.21 | -4.60 | 4.68 | 4.6849999 | 4.2501 | 1295960 |
| 1733873700 | 4.57 | -0.4 | -8.05 | 4.92 | 4.92 | 4.45 | 1244449 |
| 1733787300 | 4.97 | 0.08 | 1.64 | 5.1137 | 5.38 | 4.9 | 1809903 |
| 1733528100 | 4.89 | 0.09 | 1.88 | 4.8 | 4.965 | 4.6201 | 1228249 |
| 1733441700 | 4.8 | -0.27 | -5.33 | 5.07 | 5.35 | 4.7699999 | 2692090 |
| 1733355300 | 5.07 | 1.03 | 25.50 | 4.0613 | 5.29 | 4.03 | 7685390 |
| 1733268900 | 4.04 | -0.04 | -0.98 | 4.0563 | 4.0599999 | 4 | 335936 |
| 1733182500 | 4.08 | -0.07 | -1.69 | 4.11 | 4.1830999 | 4 | 708894 |
| 1732917840 | 4.15 | -0.11 | -2.58 | 4.2 | 4.2206 | 4.08 | 582915 |
| 1732750500 | 4.26 | 0.31 | 7.85 | 4.03 | 4.32 | 3.96 | 1472098 |
| 1732664100 | 3.95 | 0.03 | 0.64 | 4.03 | 4.04 | 3.89 | 776224 |
| 1732577700 | 3.925 | -0.01 | -0.13 | 3.95 | 4.095 | 3.925 | 690284 |
| 1732318500 | 3.93 | -0.02 | -0.51 | 3.96 | 3.99 | 3.91 | 335955 |
| 1732232100 | 3.95 | -0.03 | -0.75 | 4.01 | 4.03 | 3.915 | 533446 |
| 1732145700 | 3.98 | -0.07 | -1.73 | 4.05 | 4.05 | 3.92 | 450101 |
| 1732059300 | 4.05 | 0.05 | 1.25 | 3.99 | 4.168 | 3.96 | 840220 |
| 1731972900 | 4 | -0.01 | -0.25 | 3.96 | 4.01 | 3.9 | 465645 |
| 1731713700 | 4.01 | 0.11 | 2.82 | 3.9335 | 4.105 | 3.8 | 1138669 |
| 1731627300 | 3.9 | -0.22 | -5.34 | 4.1376 | 4.16 | 3.9 | 713181 |
| 1731540900 | 4.12 | 0.14 | 3.52 | 3.95 | 4.16 | 3.95 | 1238203 |
| 1731454500 | 3.98 | 0.09 | 2.31 | 3.82 | 4.01 | 3.82 | 877940 |
| 1731368100 | 3.89 | 0.14 | 3.73 | 3.74 | 3.92 | 3.74 | 1072717 |
| 1731108900 | 3.75 | 0.02 | 0.54 | 3.72 | 3.76 | 3.62 | 735448 |
| 1731022500 | 3.73 | -0.01 | -0.27 | 3.78 | 3.79 | 3.7017 | 445086 |
