Hot Features
프리미엄
Varonis Systems Inc (VRNS)
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 | -1.66 | -3.58841331604 | 46.26 | 46.5534 | 43.56 | 1897918 | 44.77202973 | CS |
| 4 | -0.53 | -1.17438510968 | 45.13 | 46.5534 | 43.47 | 1459079 | 44.83820896 | CS |
| 12 | -5.85 | -11.5956392468 | 50.45 | 54.6 | 43.47 | 1532129 | 48.32351215 | CS |
| 26 | -2.71 | -5.72817586134 | 47.31 | 60.58 | 43.47 | 1539111 | 51.86364527 | CS |
| 52 | -1.33 | -2.89571086436 | 45.93 | 60.58 | 41.13 | 1388159 | 49.42318071 | CS |
| 156 | 10.19 | 29.6134844522 | 34.41 | 60.58 | 15.61 | 1221630 | 37.76441653 | CS |
| 260 | -41.25 | -48.0489225393 | 85.85 | 226 | 15.61 | 971992 | 48.02026015 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 44.87 | 0 | 0.00 | 44.87 | 44.87 | 44.87 | 0 |
| 1737588900 | 44.87 | -0.61 | -1.34 | 45.46 | 45.815 | 44.69 | 1492313 |
| 1737502500 | 45.48 | 1.29 | 2.92 | 44.47 | 45.56 | 43.56 | 1782296 |
| 1737156900 | 44.19 | -1.69 | -3.68 | 46.26 | 46.5534 | 43.61 | 2419146 |
| 1737070500 | 45.88 | 0.77 | 1.71 | 45.26 | 45.94 | 44.01 | 2241218 |
| 1736984100 | 45.11 | -0.33 | -0.73 | 46.1 | 46.45 | 44.79 | 1523297 |
| 1736897700 | 45.44 | 0.69 | 1.54 | 45 | 45.65 | 44.6319 | 1801134 |
| 1736811300 | 44.75 | 0.05 | 0.11 | 44.28 | 44.96 | 43.88 | 1976844 |
| 1736552100 | 44.7 | 0.46 | 1.04 | 44.26 | 45 | 44.01 | 1131554 |
| 1736379300 | 44.24 | -0.07 | -0.16 | 43.92 | 44.45 | 43.47 | 1027372 |
| 1736292900 | 44.31 | -0.82 | -1.82 | 45.28 | 45.4 | 43.9 | 1294621 |
| 1736206500 | 45.13 | 0.55 | 1.23 | 44.36 | 45.19 | 44.01 | 1474019 |
| 1735947300 | 44.58 | 0.24 | 0.54 | 44.65 | 45.12 | 44.28 | 1111436 |
| 1735860900 | 44.34 | -0.09 | -0.20 | 44.72 | 44.99 | 43.99 | 893165 |
| 1735688100 | 44.43 | 0.52 | 1.18 | 44.37 | 44.48 | 43.86 | 1199260 |
| 1735601700 | 43.91 | -1.06 | -2.36 | 44.19 | 44.55 | 43.61 | 1222676 |
| 1735342500 | 44.97 | -0.41 | -0.90 | 45.13 | 45.35 | 44.18 | 754908 |
| 1735256100 | 45.38 | 0.02 | 0.04 | 45.16 | 45.57 | 45 | 547337 |
| 1735077840 | 45.36 | 0.2 | 0.44 | 45.16 | 45.37 | 44.85 | 329365 |
| 1734996900 | 45.16 | -0.14 | -0.31 | 45.25 | 45.41 | 44.51 | 890419 |
| 1734737700 | 45.3 | 0.25 | 0.55 | 44.26 | 45.43 | 44.24 | 2878815 |
| 1734651300 | 45.05 | -0.47 | -1.03 | 45.97 | 46.27 | 44.76 | 1929410 |
| 1734564900 | 45.52 | -1.68 | -3.56 | 47.38 | 47.4 | 44.985 | 1719829 |
| 1734478500 | 47.2 | -0.58 | -1.21 | 47.57 | 47.63 | 46.86 | 1074959 |
| 1734392100 | 47.78 | 0.68 | 1.44 | 47.29 | 48.135 | 46.83 | 1372966 |
| 1734132900 | 47.1 | -0.84 | -1.75 | 47.76 | 48.21 | 46.9 | 1215614 |
| 1734046500 | 47.94 | -0.07 | -0.15 | 47.9 | 48.79 | 47.3601 | 1375879 |
| 1733960100 | 48.01 | -0.96 | -1.96 | 49.38 | 49.56 | 47.96 | 2099850 |
| 1733873700 | 48.97 | -0.11 | -0.22 | 49.2 | 49.6725 | 48.65 | 1037310 |
| 1733787300 | 49.08 | -0.73 | -1.47 | 49.9 | 50 | 48.56 | 1300797 |
| 1733528100 | 49.81 | 0.1 | 0.20 | 50.06 | 50.69 | 49.46 | 1510946 |
| 1733441700 | 49.71 | -1.07 | -2.11 | 50.54 | 50.54 | 49.28 | 1000807 |
| 1733355300 | 50.78 | 0.02 | 0.04 | 51.07 | 51.55 | 50.64 | 934255 |
| 1733268900 | 50.76 | 0.53 | 1.06 | 49.85 | 51.04 | 49.73 | 1866095 |
| 1733182500 | 50.23 | 0.27 | 0.54 | 49.83 | 50.84 | 49.62 | 2482422 |
| 1732917840 | 49.96 | 0.39 | 0.79 | 49.64 | 50.17 | 49.46 | 892144 |
| 1732750500 | 49.57 | -0.34 | -0.68 | 49.95 | 50.35 | 49.42 | 1184325 |
| 1732664100 | 49.91 | -0.2 | -0.40 | 50.15 | 50.45 | 49.46 | 1612819 |
| 1732577700 | 50.11 | 0.09 | 0.18 | 50.92 | 51.095 | 49.99 | 2689055 |
| 1732318500 | 50.02 | -0.18 | -0.36 | 50.33 | 50.75 | 49.68 | 1528731 |
| 1732232100 | 50.2 | 0.23 | 0.46 | 50.31 | 51.11 | 50.145 | 2199834 |
| 1732145700 | 49.97 | 0.43 | 0.87 | 49.79 | 50.44 | 49.25 | 973107 |
| 1732059300 | 49.54 | 0.3 | 0.61 | 48.7 | 49.85 | 48.58 | 1731484 |
| 1731972900 | 49.24 | -1.84 | -3.60 | 50.62 | 50.875 | 48.805 | 2643438 |
| 1731713700 | 51.08 | -1.15 | -2.20 | 52.03 | 52.22 | 50.73 | 1389447 |
| 1731627300 | 52.23 | -0.97 | -1.82 | 53.08 | 53.1 | 52.05 | 1679711 |
| 1731540900 | 53.2 | 0.93 | 1.78 | 52.46 | 54.6 | 52.31 | 2139447 |
| 1731454500 | 52.27 | -0.2 | -0.38 | 52.46 | 52.76 | 52 | 848673 |
| 1731368100 | 52.47 | 0.09 | 0.17 | 52.89 | 53.26 | 52.07 | 1541970 |
| 1731108900 | 52.38 | -0.81 | -1.52 | 53.08 | 53.16 | 52.07 | 1300680 |
| 1731022500 | 53.19 | -0.15 | -0.28 | 53.43 | 53.79 | 52.88 | 1105326 |
| 1730936100 | 53.34 | 2.49 | 4.90 | 53.39 | 54.14 | 52.73 | 1972643 |
| 1730849700 | 50.85 | -0.04 | -0.08 | 50.68 | 51.27 | 50.35 | 1433156 |
| 1730763300 | 50.89 | -0.34 | -0.66 | 50.96 | 51.695 | 50.44 | 1545412 |
| 1730500500 | 51.23 | 0.86 | 1.71 | 50.45 | 51.985 | 49.8 | 3414644 |
| 1730414100 | 50.37 | -2.11 | -4.02 | 52 | 52.49 | 50.03 | 3119119 |
| 1730327700 | 52.48 | -6.3 | -10.72 | 54.04 | 56.97 | 51.89 | 5712558 |
| 1730241300 | 58.78 | 1.4 | 2.44 | 57.41 | 59.26 | 57.145 | 2761676 |
| 1730154900 | 57.38 | 0.52 | 0.91 | 57.59 | 58.74 | 57.28 | 1978294 |
| 1729895700 | 56.86 | 0.55 | 0.98 | 56.4 | 57.48 | 56.13 | 1140291 |
| 1729809300 | 56.31 | -0.27 | -0.48 | 56.89 | 57.4997 | 56.28 | 880902 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
