Hot Features
프리미엄
VOXX International Corporation (VOXX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.272479564033 | 7.34 | 7.37 | 7.32 | 165892 | 7.34062895 | CS |
| 4 | -0.02 | -0.271002710027 | 7.38 | 7.4 | 7.3 | 268263 | 7.32916253 | CS |
| 12 | -0.05 | -0.674763832659 | 7.41 | 8 | 6.25 | 238225 | 7.31443894 | CS |
| 26 | 4.63 | 169.597069597 | 2.73 | 8.12 | 2.27 | 1546555 | 5.07102257 | CS |
| 52 | -1.54 | -17.3033707865 | 8.9 | 9.24 | 2.27 | 821908 | 5.02675695 | CS |
| 156 | -2.91 | -28.3349561831 | 10.27 | 14.75 | 2.27 | 341462 | 5.91374117 | CS |
| 260 | 3.04 | 70.3703703704 | 4.32 | 27.7799 | 1.815 | 292199 | 8.12630166 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 7.35 | -0.01 | -0.14 | 7.36 | 7.36 | 7.34 | 129338 |
| 1738107300 | 7.36 | 0.04 | 0.55 | 7.35 | 7.36 | 7.34 | 122092 |
| 1738020900 | 7.32 | -0.03 | -0.41 | 7.35 | 7.36 | 7.32 | 247975 |
| 1737761700 | 7.35 | 0.02 | 0.27 | 7.34 | 7.36 | 7.33 | 164163 |
| 1737675300 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1737588900 | 7.33 | 0.01 | 0.14 | 7.33 | 7.34 | 7.32 | 113556 |
| 1737502500 | 7.32 | 0 | 0.00 | 7.35 | 7.35 | 7.32 | 168338 |
| 1737156900 | 7.32 | -0.03 | -0.41 | 7.35 | 7.355 | 7.32 | 109177 |
| 1737070500 | 7.35 | -0.02 | -0.27 | 7.38 | 7.38 | 7.34 | 169228 |
| 1736984100 | 7.37 | 0.02 | 0.27 | 7.35 | 7.39 | 7.34 | 151251 |
| 1736897700 | 7.35 | 0.01 | 0.14 | 7.37 | 7.37 | 7.33 | 187437 |
| 1736811300 | 7.34 | 0.01 | 0.14 | 7.31 | 7.35 | 7.3 | 152115 |
| 1736552100 | 7.33 | 0.02 | 0.27 | 7.33 | 7.35 | 7.3 | 548630 |
| 1736379300 | 7.31 | -0.03 | -0.41 | 7.335 | 7.35 | 7.31 | 1179839 |
| 1736292900 | 7.34 | 0 | 0.00 | 7.36 | 7.37 | 7.335 | 236665 |
| 1736206500 | 7.34 | 0.01 | 0.14 | 7.35 | 7.355 | 7.33 | 279849 |
| 1735947300 | 7.33 | 0.01 | 0.14 | 7.33 | 7.35 | 7.32 | 181630 |
| 1735860900 | 7.32 | -0.06 | -0.81 | 7.4 | 7.4 | 7.31 | 371701 |
| 1735688100 | 7.38 | 0.02 | 0.27 | 7.38 | 7.42 | 7.38 | 337824 |
| 1735601700 | 7.36 | 0.07 | 0.96 | 7.3 | 7.37 | 7.3 | 201336 |
| 1735342500 | 7.29 | 0 | 0.00 | 7.31 | 7.31 | 7.29 | 277208 |
| 1735256100 | 7.29 | -0.01 | -0.14 | 7.3 | 7.34 | 7.28 | 375142 |
| 1735077840 | 7.3 | 0 | 0.00 | 7.31 | 7.32 | 7.29 | 337482 |
| 1734996900 | 7.3 | 0 | 0.00 | 7.33 | 7.33 | 7.29 | 314820 |
| 1734737700 | 7.3 | 0.02 | 0.27 | 7.3 | 7.3 | 7.26 | 640860 |
| 1734651300 | 7.28 | -0.01 | -0.14 | 7.3 | 7.41 | 7.27 | 1119801 |
| 1734564900 | 7.29 | -0.48 | -6.18 | 7.4 | 7.45 | 7.28 | 1987465 |
| 1734478500 | 7.77 | -0.23 | -2.88 | 7.91 | 7.93 | 7.61 | 63991 |
| 1734392100 | 8 | 0.01 | 0.13 | 7.94 | 8 | 7.72 | 265965 |
| 1734132900 | 7.99 | 0.33 | 4.31 | 7.6473 | 7.99 | 7.4327 | 73131 |
| 1734046500 | 7.66 | 0.25 | 3.37 | 7.42 | 7.68 | 7.145 | 60711 |
| 1733960100 | 7.41 | -0.51 | -6.44 | 7.7 | 7.85 | 7.33 | 67231 |
| 1733873700 | 7.92 | 0.3 | 3.94 | 7.6 | 7.95 | 7.59 | 67885 |
| 1733787300 | 7.62 | 0.19 | 2.56 | 7.4948 | 7.86 | 7.4948 | 65846 |
| 1733528100 | 7.43 | 0.15 | 2.06 | 7.285 | 7.44 | 7.1075 | 62518 |
| 1733441700 | 7.28 | -0.52 | -6.67 | 7.75 | 7.75 | 7.25 | 52606 |
| 1733355300 | 7.8 | 0.13 | 1.69 | 7.5274 | 7.8 | 7.5274 | 66712 |
| 1733268900 | 7.67 | -0.08 | -1.03 | 7.62 | 7.75 | 7.515 | 79161 |
| 1733182500 | 7.75 | -0.06 | -0.77 | 7.78 | 8 | 7.71 | 86503 |
| 1732917840 | 7.81 | 0.22 | 2.90 | 7.57 | 7.83 | 7.43 | 47622 |
| 1732750500 | 7.59 | -0.07 | -0.91 | 7.74 | 7.845 | 7.46 | 45211 |
| 1732664100 | 7.66 | 0.02 | 0.26 | 7.7312 | 7.7312 | 7.39 | 51760 |
| 1732577700 | 7.64 | 0.2 | 2.69 | 7.585 | 7.9973 | 7.56 | 102904 |
| 1732318500 | 7.44 | -0.3 | -3.88 | 7.74 | 7.84 | 7.28 | 107903 |
| 1732232100 | 7.74 | 1.08 | 16.22 | 6.7375 | 7.75 | 6.71 | 188422 |
| 1732145700 | 6.66 | 0.03 | 0.45 | 6.62 | 6.6999 | 6.4 | 93960 |
| 1732059300 | 6.63 | 0.2 | 3.11 | 6.35 | 6.75 | 6.35 | 137791 |
| 1731972900 | 6.43 | -0.06 | -0.92 | 6.48 | 6.5599999 | 6.25 | 64392 |
| 1731713700 | 6.49 | -0.31 | -4.56 | 6.86 | 6.86 | 6.38 | 144975 |
| 1731627300 | 6.8 | 0.03 | 0.44 | 6.79 | 6.92 | 6.68 | 104422 |
| 1731540900 | 6.77 | -0.15 | -2.17 | 6.97 | 7.02 | 6.73 | 99016 |
| 1731454500 | 6.92 | -0.14 | -1.98 | 7.02 | 7.1251 | 6.78 | 142275 |
| 1731368100 | 7.06 | 0.14 | 2.02 | 6.915 | 7.1 | 6.75 | 77656 |
| 1731108900 | 6.92 | -0.06 | -0.86 | 6.91 | 7.04 | 6.7926 | 112254 |
| 1731022500 | 6.98 | -0.43 | -5.80 | 7.41 | 7.525 | 6.9 | 198338 |
| 1730936100 | 7.41 | -0.49 | -6.20 | 7.92 | 7.9328 | 7.21 | 203070 |
| 1730849700 | 7.9 | 0.05 | 0.64 | 7.8601 | 8 | 7.7544 | 121055 |
| 1730763300 | 7.85 | 0.12 | 1.55 | 7.67 | 8 | 7.6027 | 98892 |
| 1730500500 | 7.73 | -0.02 | -0.26 | 7.73 | 7.9 | 7.45 | 90257 |
| 1730414100 | 7.75 | -0.02 | -0.26 | 7.75 | 7.81 | 7.51 | 86532 |
| 1730327700 | 7.77 | -0.06 | -0.77 | 7.765 | 8 | 7.76 | 47509 |
