Hot Features
프리미엄
Varex Imaging Corporation (VREX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -3.10296191819 | 14.18 | 14.48 | 13.375 | 367757 | 13.78985013 | CS |
| 4 | -0.815 | -5.5994503607 | 14.555 | 14.675 | 13.12 | 380265 | 13.80239039 | CS |
| 12 | -0.45 | -3.17124735729 | 14.19 | 16.93 | 13.12 | 570692 | 14.96088487 | CS |
| 26 | -1.24 | -8.27770360481 | 14.98 | 16.93 | 10.19 | 632429 | 13.05371531 | CS |
| 52 | -5.6 | -28.955532575 | 19.34 | 19.91 | 10.19 | 523542 | 14.23410402 | CS |
| 156 | -12.21 | -47.0520231214 | 25.95 | 26.94 | 10.19 | 391128 | 17.9671103 | CS |
| 260 | -15.23 | -52.5716258198 | 28.97 | 32.65 | 10.19 | 382443 | 19.07017246 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 13.74 | -0.25 | -1.79 | 13.94 | 13.99 | 13.53 | 575142 |
| 1738280100 | 13.99 | 0.39 | 2.87 | 13.79 | 14.075 | 13.79 | 370225 |
| 1738193700 | 13.6 | 0.15 | 1.12 | 13.43 | 13.73 | 13.42 | 337250 |
| 1738107300 | 13.45 | -0.19 | -1.39 | 13.63 | 13.63 | 13.375 | 298413 |
| 1738020900 | 13.64 | -0.59 | -4.15 | 14.17 | 14.48 | 13.6 | 466055 |
| 1737761700 | 14.23 | 0.35 | 2.52 | 14.18 | 14.34 | 13.985 | 365655 |
| 1737675300 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1737588900 | 13.88 | -0.03 | -0.22 | 13.86 | 13.95 | 13.63 | 410355 |
| 1737502500 | 13.91 | 0.39 | 2.88 | 13.67 | 14.05 | 13.67 | 347252 |
| 1737156900 | 13.52 | -0.15 | -1.10 | 13.84 | 13.875 | 13.49 | 308442 |
| 1737070500 | 13.67 | 0.12 | 0.89 | 13.56 | 13.72 | 13.47 | 310597 |
| 1736984100 | 13.55 | 0.03 | 0.22 | 13.93 | 13.99 | 13.495 | 415913 |
| 1736897700 | 13.52 | 0.14 | 1.05 | 13.54 | 13.61 | 13.44 | 556700 |
| 1736811300 | 13.38 | 0.01 | 0.07 | 13.23 | 13.48 | 13.12 | 306436 |
| 1736552100 | 13.37 | -0.48 | -3.47 | 13.6 | 13.6 | 13.27 | 404121 |
| 1736379300 | 13.85 | -0.33 | -2.33 | 14.06 | 14.11 | 13.79 | 385231 |
| 1736292900 | 14.18 | -0.32 | -2.21 | 14.46 | 14.555 | 14.06 | 316686 |
| 1736206500 | 14.5 | 0.24 | 1.68 | 14.36 | 14.845 | 14.26 | 441231 |
| 1735947300 | 14.26 | -0.15 | -1.04 | 14.51 | 14.58 | 14.205 | 450689 |
| 1735860900 | 14.41 | -0.18 | -1.23 | 14.71 | 15.19 | 14.39 | 391714 |
| 1735688100 | 14.59 | 0.17 | 1.18 | 14.56 | 14.78 | 14.4 | 485755 |
| 1735601700 | 14.42 | -0.4 | -2.70 | 14.67 | 14.72 | 14.42 | 358546 |
| 1735342500 | 14.82 | -0.25 | -1.66 | 14.96 | 15.26 | 14.64 | 340367 |
| 1735256100 | 15.07 | 0.36 | 2.45 | 14.63 | 15.17 | 14.5201 | 500452 |
| 1735077840 | 14.71 | 0.46 | 3.23 | 14.28 | 14.72 | 14.15 | 324174 |
| 1734996900 | 14.25 | 0.09 | 0.64 | 14.12 | 14.37 | 14.08 | 527714 |
| 1734737700 | 14.16 | -0.22 | -1.53 | 14.2 | 14.775 | 14.14 | 1050827 |
| 1734651300 | 14.38 | 0.11 | 0.77 | 14.39 | 14.595 | 14.05 | 828122 |
| 1734564900 | 14.27 | -0.89 | -5.87 | 15.23 | 15.42 | 14.11 | 812624 |
| 1734478500 | 15.16 | -0.03 | -0.20 | 14.96 | 15.41 | 14.83 | 681057 |
| 1734392100 | 15.19 | -0.25 | -1.62 | 15.25 | 15.53 | 15.06 | 689232 |
| 1734132900 | 15.44 | -0.08 | -0.52 | 15.57 | 15.59 | 15.33 | 326307 |
| 1734046500 | 15.52 | 0.02 | 0.13 | 15.48 | 15.63 | 15.34 | 408174 |
| 1733960100 | 15.5 | 0.05 | 0.32 | 15.51 | 15.66 | 15.24 | 417292 |
| 1733873700 | 15.45 | 0.14 | 0.91 | 15.43 | 15.83 | 15.29 | 678658 |
| 1733787300 | 15.31 | -0.41 | -2.61 | 15.74 | 16.175 | 15.17 | 1032878 |
| 1733528100 | 15.72 | -0.3 | -1.87 | 16.17 | 16.17 | 15.655 | 607077 |
| 1733441700 | 16.02 | -0.27 | -1.66 | 16.37 | 16.45 | 16.01 | 402563 |
| 1733355300 | 16.29 | -0.08 | -0.49 | 16.42 | 16.59 | 16.16 | 470141 |
| 1733268900 | 16.37 | -0.03 | -0.18 | 16.26 | 16.37 | 15.89 | 728257 |
| 1733182500 | 16.399999 | -0.27 | -1.62 | 16.85 | 16.85 | 16.19 | 954277 |
| 1732917840 | 16.67 | 0.14 | 0.85 | 16.61 | 16.93 | 16.469999 | 372585 |
| 1732750500 | 16.53 | 0.02 | 0.12 | 16.66 | 16.84 | 16.395 | 323067 |
| 1732664100 | 16.51 | 0.12 | 0.73 | 16.36 | 16.649999 | 16.155 | 657297 |
| 1732577700 | 16.39 | -0.25 | -1.50 | 16.8 | 16.91 | 16.39 | 1025350 |
| 1732318500 | 16.64 | 0.13 | 0.79 | 16.64 | 16.68 | 15.64 | 1217175 |
| 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 |
