Hot Features
프리미엄
Viper Energy Inc (VNOM)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.55 | 10.8823529412 | 51 | 56.78 | 50.7101 | 628757 | 53.16356874 | CS |
| 4 | 3.59 | 6.77870090634 | 52.96 | 56.78 | 50.5 | 814602 | 52.96829978 | CS |
| 12 | 8.76 | 18.3301946014 | 47.79 | 56.78 | 42.6202 | 1478296 | 47.62223729 | CS |
| 26 | 18.32 | 47.9204812974 | 38.23 | 56.78 | 35.46 | 1164888 | 44.89867118 | CS |
| 52 | 26.9 | 90.7251264755 | 29.65 | 56.78 | 29.03 | 1064271 | 40.28903458 | CS |
| 156 | 34.33 | 154.500450045 | 22.22 | 56.78 | 19.19 | 686707 | 34.7035152 | CS |
| 260 | 33.88 | 149.448610498 | 22.67 | 56.78 | 4.98 | 698639 | 25.92548781 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 56.55 | 1.86 | 3.40 | 54.7 | 56.63 | 54.57 | 883466 |
| 1732232100 | 54.69 | 0.68 | 1.26 | 54.73 | 55.24 | 54.35 | 709080 |
| 1732145700 | 54.01 | 0.78 | 1.47 | 53.31 | 54.3399 | 53.29 | 671882 |
| 1732059300 | 53.23 | 0.54 | 1.02 | 52.22 | 53.26 | 52.0602 | 538475 |
| 1731972900 | 52.69 | 1.85 | 3.64 | 51.45 | 52.86 | 50.7101 | 625960 |
| 1731713700 | 50.84 | -0.52 | -1.01 | 51 | 52 | 50.73 | 598390 |
| 1731627300 | 51.36 | -1.12 | -2.13 | 52.13 | 52.57 | 50.97 | 891488 |
| 1731540900 | 52.48 | -0.35 | -0.66 | 52.91 | 53.13 | 52.18 | 715825 |
| 1731454500 | 52.83 | -0.85 | -1.58 | 54 | 54.38 | 52.8 | 801013 |
| 1731368100 | 53.68 | -0.77 | -1.41 | 54.26 | 54.78 | 53.6 | 994466 |
| 1731108900 | 54.45 | -0.33 | -0.60 | 54.78 | 55.21 | 53.96 | 824231 |
| 1731022500 | 54.78 | -0.64 | -1.15 | 55 | 55.32 | 54.39 | 893209 |
| 1730936100 | 55.42 | 2.79 | 5.30 | 54.4 | 56.0786 | 54.13 | 1234554 |
| 1730849700 | 52.63 | -0.31 | -0.59 | 53.97 | 54.66 | 52.11 | 1489823 |
| 1730763300 | 52.94 | 0.78 | 1.50 | 52.39 | 53.25 | 52.2926 | 1223097 |
| 1730500500 | 52.16 | 0.26 | 0.50 | 52.11 | 53.23 | 51.8 | 851117 |
| 1730414100 | 51.9 | 0.01 | 0.02 | 52.15 | 52.525 | 51.86 | 672960 |
| 1730327700 | 51.89 | 0.71 | 1.39 | 51.63 | 52.07 | 51.3 | 524920 |
| 1730241300 | 51.18 | -0.18 | -0.35 | 51.5 | 51.6599 | 50.875 | 658946 |
| 1730154900 | 51.36 | -0.97 | -1.85 | 50.62 | 51.61 | 50.5 | 750257 |
| 1729895700 | 52.33 | -0.13 | -0.25 | 52.96 | 53.25 | 51.98 | 622344 |
| 1729809300 | 52.46 | 0.72 | 1.39 | 51.92 | 52.59 | 51.76 | 459747 |
| 1729722900 | 51.74 | -1 | -1.90 | 52.39 | 52.98 | 51.68 | 677312 |
| 1729636500 | 52.74 | 1.11 | 2.15 | 51.64 | 52.89 | 51.64 | 724587 |
| 1729550100 | 51.63 | 0.34 | 0.66 | 51.75 | 52.06 | 51.03 | 720471 |
| 1729290900 | 51.29 | -0.62 | -1.19 | 51.82 | 52 | 51.23 | 673658 |
| 1729204500 | 51.91 | 0.55 | 1.07 | 51.38 | 51.96 | 51.1101 | 470732 |
| 1729118100 | 51.36 | 1.07 | 2.13 | 50.41 | 51.52 | 50.345 | 631896 |
| 1729031700 | 50.29 | -1.68 | -3.23 | 50.73 | 50.99 | 49.93 | 775649 |
| 1728945300 | 51.97 | -0.12 | -0.23 | 51.73 | 52.28 | 51.36 | 672635 |
| 1728686100 | 52.09 | 1.64 | 3.25 | 50.5 | 52.32 | 50.4 | 1107429 |
| 1728599700 | 50.45 | -0.35 | -0.69 | 50.84 | 51.13 | 50.34 | 689993 |
| 1728513300 | 50.8 | 0.32 | 0.63 | 50.22 | 50.83 | 49.8501 | 902346 |
| 1728426900 | 50.48 | -0.81 | -1.58 | 50.74 | 50.9431 | 49.8402 | 1143785 |
| 1728340500 | 51.29 | 1.07 | 2.13 | 50.3 | 51.73 | 50.3 | 1192123 |
| 1728081300 | 50.22 | 1.71 | 3.53 | 48.8 | 50.37 | 48.54 | 1552765 |
| 1727994900 | 48.51 | 1.55 | 3.30 | 47.3 | 48.6 | 46.8 | 2103689 |
| 1727908500 | 46.96 | 0.56 | 1.21 | 47.31 | 47.31 | 46.51 | 962573 |
| 1727822100 | 46.4 | 1.29 | 2.86 | 44.93 | 46.73 | 44.645 | 1436260 |
| 1727735700 | 45.11 | 0.25 | 0.56 | 44.78 | 45.525 | 44.26 | 1350458 |
| 1727476500 | 44.86 | 0.86 | 1.95 | 44.44 | 45.01 | 44.09 | 3459571 |
| 1727390100 | 44 | -3.07 | -6.52 | 46.07 | 46.41 | 43.9 | 2051933 |
| 1727303700 | 47.07 | -0.46 | -0.97 | 47.21 | 47.85 | 46.615 | 1127159 |
| 1727217300 | 47.53 | 0.61 | 1.30 | 47.5 | 47.68 | 46.59 | 1005992 |
| 1727130900 | 46.92 | 1.26 | 2.76 | 45.68 | 47.045 | 45.62 | 1706447 |
| 1726871700 | 45.66 | 0.21 | 0.46 | 45.13 | 45.87 | 44.45 | 14601691 |
| 1726785300 | 45.45 | 0.41 | 0.91 | 45.9 | 46.39 | 45.24 | 2093822 |
| 1726698900 | 45.04 | 0.2 | 0.45 | 44.48 | 45.84 | 44.45 | 1751000 |
| 1726612500 | 44.84 | 1.52 | 3.51 | 43.22 | 45.05 | 43.22 | 1762354 |
| 1726526100 | 43.32 | 0.35 | 0.81 | 43.31 | 43.83 | 42.6202 | 2120589 |
| 1726266900 | 42.97 | -0.38 | -0.88 | 43.57 | 44.065 | 42.68 | 1981679 |
| 1726180500 | 43.35 | -1.78 | -3.94 | 43.66 | 44.42 | 42.95 | 7379144 |
| 1726094100 | 45.13 | 0.34 | 0.76 | 45.03 | 45.4 | 44.14 | 997688 |
| 1726007700 | 44.79 | -2.08 | -4.44 | 46.62 | 46.64 | 44.34 | 2035644 |
| 1725921300 | 46.87 | 1.27 | 2.79 | 47.56 | 49.3699 | 46.62 | 3333518 |
| 1725662100 | 45.6 | -0.83 | -1.79 | 46.28 | 46.6 | 45.16 | 1173117 |
| 1725575700 | 46.43 | 0.08 | 0.17 | 46.99 | 46.99 | 45.83 | 1006236 |
| 1725489300 | 46.35 | -0.08 | -0.17 | 46.36 | 47.12 | 46.16 | 900430 |
| 1725402900 | 46.43 | -1.17 | -2.46 | 46.71 | 46.92 | 46.01 | 986263 |
| 1725057300 | 47.6 | -0.66 | -1.37 | 47.79 | 48.02 | 46.41 | 1205028 |
| 1724970900 | 48.26 | 0.31 | 0.65 | 48.02 | 48.67 | 47.52 | 825066 |
| 1724884500 | 47.95 | 0.04 | 0.08 | 47.64 | 48.08 | 47.47 | 572763 |
| 1724798100 | 47.91 | -0.53 | -1.09 | 48.23 | 48.25 | 47.7 | 584095 |
| 1724711700 | 48.44 | 1.03 | 2.17 | 47.91 | 48.715 | 47.91 | 852088 |
