Hot Features
프리미엄
Varex Imaging Corporation (VREX)
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 | 2.57 | 18.4361549498 | 13.94 | 16.53 | 13.52 | 946994 | 14.71551565 | CS |
| 4 | 3.75 | 29.3887147335 | 12.76 | 16.53 | 12.665 | 648988 | 14.08113561 | CS |
| 12 | 4.27 | 34.885620915 | 12.24 | 16.53 | 10.19 | 749415 | 12.14191509 | CS |
| 26 | 1.57 | 10.5087014726 | 14.94 | 16.53 | 10.19 | 619616 | 12.9440431 | CS |
| 52 | -2.51 | -13.1966351209 | 19.02 | 21.5 | 10.19 | 497997 | 14.93194436 | CS |
| 156 | -13.13 | -44.298245614 | 29.64 | 32.65 | 10.19 | 380829 | 18.88718826 | CS |
| 260 | -13.12 | -44.2794465069 | 29.63 | 32.65 | 10.19 | 370082 | 19.50832081 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 16.51 | 1.09 | 7.07 | 15.54 | 16.53 | 15.42 | 1193473 |
| 1732145700 | 15.42 | 0.86 | 5.91 | 15.23 | 15.9 | 14.61 | 2045830 |
| 1732059300 | 14.56 | 0.44 | 3.12 | 14.02 | 14.59 | 13.88 | 1279482 |
| 1731972900 | 14.12 | 0.42 | 3.07 | 13.71 | 14.135 | 13.66 | 496095 |
| 1731713700 | 13.7 | 0.04 | 0.29 | 13.8 | 13.84 | 13.59 | 435969 |
| 1731627300 | 13.66 | -0.26 | -1.87 | 13.94 | 13.945 | 13.52 | 477596 |
| 1731540900 | 13.92 | -0.39 | -2.73 | 14.42 | 14.46 | 13.84 | 509625 |
| 1731454500 | 14.31 | -0.3 | -2.05 | 14.54 | 14.75 | 14.185 | 408827 |
| 1731368100 | 14.61 | 0.39 | 2.74 | 14.39 | 14.79 | 14.39 | 526532 |
| 1731108900 | 14.22 | -0.05 | -0.35 | 14.19 | 14.43 | 14.03 | 594326 |
| 1731022500 | 14.27 | -0.18 | -1.25 | 14.37 | 14.6 | 14.19 | 581959 |
| 1730936100 | 14.45 | 0.83 | 6.09 | 14.11 | 14.72 | 14.11 | 1093806 |
| 1730849700 | 13.62 | 0.37 | 2.79 | 13.25 | 13.62 | 13.16 | 672537 |
| 1730763300 | 13.25 | 0.05 | 0.38 | 13.2 | 13.485 | 13.15 | 615308 |
| 1730500500 | 13.2 | 0.07 | 0.53 | 13.29 | 13.35 | 13.13 | 486745 |
| 1730414100 | 13.13 | -0.22 | -1.65 | 13.38 | 13.385 | 13.06 | 651977 |
| 1730327700 | 13.35 | 0.04 | 0.30 | 13.16 | 13.56 | 13.1469 | 433904 |
| 1730241300 | 13.31 | 0.16 | 1.22 | 13.06 | 13.4 | 13 | 455924 |
| 1730154900 | 13.15 | 0.24 | 1.86 | 12.99 | 13.34 | 12.85 | 458774 |
| 1729895700 | 12.91 | 0.09 | 0.70 | 13.03 | 13.19 | 12.8 | 317136 |
| 1729809300 | 12.82 | 0.07 | 0.55 | 12.76 | 13.05 | 12.665 | 437413 |
| 1729722900 | 12.75 | 0.21 | 1.67 | 12.5 | 12.78 | 12.43 | 526298 |
| 1729636500 | 12.54 | -0.06 | -0.48 | 12.57 | 12.8 | 12.23 | 466626 |
| 1729550100 | 12.6 | 0.25 | 2.02 | 12.32 | 12.67 | 12.12 | 429049 |
| 1729290900 | 12.35 | 0.25 | 2.07 | 12.13 | 12.376 | 12.02 | 292662 |
| 1729204500 | 12.1 | 0.1 | 0.83 | 11.88 | 12.11 | 11.64 | 374558 |
| 1729118100 | 12 | 0.63 | 5.54 | 11.44 | 12.34 | 11.34 | 825896 |
| 1729031700 | 11.37 | 0.04 | 0.35 | 11.24 | 11.49 | 11.08 | 295692 |
| 1728945300 | 11.33 | -0.09 | -0.79 | 11.45 | 11.57 | 11.28 | 235169 |
| 1728686100 | 11.42 | 0.19 | 1.69 | 11.24 | 11.56 | 11.23 | 329889 |
| 1728599700 | 11.23 | -0.27 | -2.35 | 11.34 | 11.635 | 11.2 | 329793 |
| 1728513300 | 11.5 | 0.22 | 1.95 | 11.24 | 11.72 | 11.19 | 378275 |
| 1728426900 | 11.28 | 0.05 | 0.45 | 11.16 | 11.36 | 11.005 | 308855 |
| 1728340500 | 11.23 | -0.32 | -2.77 | 11.49 | 11.58 | 11.105 | 473523 |
| 1728081300 | 11.55 | 0.16 | 1.40 | 11.73 | 11.75 | 11.33 | 419992 |
| 1727994900 | 11.39 | -0.24 | -2.06 | 11.55 | 11.74 | 11.31 | 279260 |
| 1727908500 | 11.63 | -0.23 | -1.94 | 11.81 | 12.005 | 11.58 | 434067 |
| 1727822100 | 11.86 | -0.06 | -0.46 | 11.81 | 11.9325 | 11.62 | 457474 |
| 1727735700 | 11.915 | -0.01 | -0.04 | 11.85 | 12.12 | 11.57 | 276638 |
| 1727476500 | 11.92 | 0.12 | 1.02 | 11.98 | 12.27 | 11.87 | 422867 |
| 1727390100 | 11.8 | 0.17 | 1.46 | 11.75 | 12.01 | 11.64 | 450134 |
| 1727303700 | 11.63 | 0.54 | 4.87 | 11.09 | 11.71 | 11.08 | 694128 |
| 1727217300 | 11.09 | -0.7 | -5.94 | 11.85 | 12.04 | 11.08 | 814966 |
| 1727130900 | 11.79 | 1 | 9.27 | 10.92 | 11.89 | 10.7 | 1454639 |
| 1726871700 | 10.79 | -0.09 | -0.83 | 10.75 | 11.245 | 10.55 | 8753462 |
| 1726785300 | 10.88 | -0.15 | -1.36 | 11.34 | 11.44 | 10.81 | 1057532 |
| 1726698900 | 11.03 | -0.08 | -0.72 | 11.12 | 11.49 | 10.94 | 1115546 |
| 1726612500 | 11.11 | -0.42 | -3.64 | 11.53 | 11.755 | 10.99 | 859589 |
| 1726526100 | 11.53 | -0.29 | -2.45 | 11.92 | 11.92 | 11.34 | 776346 |
| 1726266900 | 11.82 | 0.34 | 2.96 | 11.61 | 12.01 | 11.56 | 688526 |
| 1726180500 | 11.48 | 0.04 | 0.35 | 11.54 | 11.64 | 11.28 | 759110 |
| 1726094100 | 11.44 | 0.09 | 0.79 | 11.35 | 11.455 | 10.875 | 671918 |
| 1726007700 | 11.35 | 1.12 | 10.95 | 10.25 | 11.39 | 10.19 | 1266270 |
| 1725921300 | 10.23 | -1.32 | -11.43 | 11.03 | 11.1699 | 10.215 | 1228453 |
| 1725662100 | 11.55 | -0.42 | -3.51 | 11.95 | 12.14 | 11.52 | 298747 |
| 1725575700 | 11.97 | 0.27 | 2.31 | 11.67 | 12.19 | 11.63 | 956067 |
| 1725489300 | 11.7 | -0.15 | -1.27 | 11.75 | 12.045 | 11.62 | 932077 |
| 1725402900 | 11.85 | -0.63 | -5.05 | 12.29 | 12.38 | 11.85 | 395239 |
| 1725057300 | 12.48 | 0.2 | 1.63 | 12.37 | 12.55 | 12.24 | 297263 |
| 1724970900 | 12.28 | -0.02 | -0.16 | 12.24 | 12.48 | 12.24 | 209153 |
| 1724884500 | 12.3 | 0.25 | 2.07 | 11.95 | 12.32 | 11.93 | 264726 |
| 1724798100 | 12.05 | -0.19 | -1.55 | 12.1 | 12.25 | 12.01 | 247177 |
| 1724711700 | 12.24 | -0.17 | -1.37 | 12.5 | 12.71 | 12.22 | 365716 |
| 1724452500 | 12.41 | 0.85 | 7.35 | 11.96 | 12.42 | 11.86 | 543511 |
| 1724366100 | 11.56 | -0.65 | -5.32 | 12.22 | 12.25 | 11.53 | 405540 |
