Hot Features
프리미엄
Vuzix Corporation (VUZI)
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 | -0.39 | -9.39759036145 | 4.15 | 4.59 | 3.65 | 2033068 | 4.21756119 | CS |
| 4 | 0.06 | 1.62162162162 | 3.7 | 4.59 | 3.11 | 1886053 | 4.0654476 | CS |
| 12 | 1.64 | 77.358490566 | 2.12 | 5.7882 | 2.1 | 2633985 | 3.85762331 | CS |
| 26 | 2.84 | 308.695652174 | 0.92 | 5.7882 | 0.8311 | 1923621 | 2.79664777 | CS |
| 52 | 2.14 | 132.098765432 | 1.62 | 5.7882 | 0.8301 | 1328162 | 2.39281719 | CS |
| 156 | -1.81 | -32.4955116697 | 5.57 | 10.49 | 0.8301 | 1054194 | 3.93727282 | CS |
| 260 | 1.94 | 106.593406593 | 1.82 | 32.43 | 0.8301 | 1941643 | 10.43105428 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.91 | -0.43 | -9.91 | 4.22 | 4.34 | 3.86 | 2090112 |
| 1739921700 | 4.34 | -0.04 | -0.91 | 4.44 | 4.59 | 4.21 | 1544142 |
| 1739576100 | 4.38 | 0.1 | 2.34 | 4.36 | 4.42 | 4.07 | 1618659 |
| 1739489700 | 4.28 | 0.11 | 2.64 | 4.15 | 4.29 | 3.82 | 2739529 |
| 1739403300 | 4.17 | 0.05 | 1.21 | 3.97 | 4.47 | 3.97 | 1909232 |
| 1739316900 | 4.12 | -0.04 | -0.96 | 4.11 | 4.4 | 3.99 | 1708684 |
| 1739230500 | 4.16 | 0.14 | 3.48 | 4.0199999 | 4.2177 | 3.91 | 1719078 |
| 1738971300 | 4.0199999 | -0.25 | -5.85 | 4.2699999 | 4.4349999 | 3.87 | 1938613 |
| 1738884900 | 4.2699999 | 0.01 | 0.23 | 4.14 | 4.2699999 | 4.07 | 1096166 |
| 1738798500 | 4.26 | -0.1 | -2.18 | 4.33 | 4.48 | 4.05 | 1612958 |
| 1738712100 | 4.355 | 0.11 | 2.59 | 4.3557 | 4.49 | 4.0599999 | 2067906 |
| 1738625700 | 4.245 | 0.11 | 2.54 | 4.08 | 4.5199999 | 4.03 | 2559881 |
| 1738366500 | 4.14 | 0.34 | 8.95 | 3.75 | 4.29 | 3.65 | 3510675 |
| 1738280100 | 3.8 | 0.4 | 11.76 | 3.55 | 3.92 | 3.53 | 2353200 |
| 1738193700 | 3.4 | 0.08 | 2.41 | 3.31 | 3.45 | 3.15 | 1105701 |
| 1738107300 | 3.32 | 0.02 | 0.61 | 3.36 | 3.368 | 3.11 | 828154 |
| 1738020900 | 3.3 | -0.4 | -10.81 | 3.4 | 3.485 | 3.205 | 1598945 |
| 1737761700 | 3.7 | -0.12 | -3.14 | 3.7 | 3.885 | 3.6346 | 1030644 |
| 1737675300 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737588900 | 3.82 | 0.17 | 4.66 | 3.65 | 3.86 | 3.5504 | 1642240 |
| 1737502500 | 3.65 | 0.59 | 19.28 | 3.1 | 3.7 | 3.0345 | 3008358 |
| 1737156900 | 3.06 | -0.06 | -1.92 | 3.18 | 3.32 | 3.0099999 | 1310704 |
| 1737070500 | 3.12 | -0.06 | -1.89 | 3.25 | 3.33 | 2.95 | 1560180 |
| 1736984100 | 3.18 | 0.24 | 8.16 | 3.11 | 3.24 | 3.0299999 | 1638957 |
| 1736897700 | 2.94 | -0.19 | -6.07 | 3.2 | 3.36 | 2.915 | 1758955 |
| 1736811300 | 3.13 | -0.28 | -8.21 | 3.0099999 | 3.22 | 2.86005 | 3537762 |
| 1736552100 | 3.41 | -0.82 | -19.29 | 3.95 | 4.0599999 | 3.34 | 3158769 |
| 1736379300 | 4.225 | 0.11 | 2.80 | 3.978 | 4.2495 | 3.63 | 4140705 |
| 1736292900 | 4.11 | -1.15 | -21.86 | 5.19 | 5.2699999 | 4.049 | 5378412 |
| 1736206500 | 5.26 | 0.87 | 19.82 | 4.5663 | 5.7882 | 4.5608 | 7391479 |
| 1735947300 | 4.39 | 0.25 | 6.04 | 4.055 | 4.3949999 | 3.95 | 2452884 |
| 1735860900 | 4.14 | 0.2 | 5.08 | 4.07 | 4.22 | 3.945 | 2444604 |
| 1735688100 | 3.94 | -0.38 | -8.80 | 4.41 | 4.4299 | 3.87 | 3151201 |
| 1735601700 | 4.32 | -0.93 | -17.71 | 5.08 | 5.16 | 4.26 | 3373522 |
| 1735342500 | 5.25 | -0.01 | -0.19 | 5.28 | 5.46 | 5 | 3519217 |
| 1735256100 | 5.26 | 1.02 | 24.06 | 4.25 | 5.355 | 4.25 | 5261730 |
| 1735077840 | 4.24 | -0.26 | -5.78 | 4.41 | 4.62 | 4.15 | 1551549 |
| 1734996900 | 4.5 | 0.1 | 2.27 | 4.5 | 4.54 | 4.12 | 2123648 |
| 1734737700 | 4.4 | 0.68 | 18.28 | 3.5 | 4.49 | 3.34 | 4230007 |
| 1734651300 | 3.72 | -0.03 | -0.80 | 4.1769999 | 4.3099999 | 3.58 | 3349374 |
| 1734564900 | 3.75 | -0.09 | -2.34 | 3.92 | 4.7156 | 3.7 | 6450130 |
| 1734478500 | 3.84 | 0.32 | 9.09 | 3.61 | 3.97 | 3.4312 | 2864936 |
| 1734392100 | 3.52 | 0.36 | 11.39 | 3.21 | 3.63 | 3.05 | 2246547 |
| 1734132900 | 3.16 | -0.17 | -5.11 | 3.34 | 3.63 | 3.13 | 2371062 |
| 1734046500 | 3.33 | 0.17 | 5.38 | 3.095 | 3.35 | 2.98 | 1676460 |
| 1733960100 | 3.16 | 0.07 | 2.27 | 3.15 | 3.32 | 2.96 | 2003816 |
| 1733873700 | 3.09 | 0.36 | 13.19 | 2.71 | 3.3 | 2.57 | 3654290 |
| 1733787300 | 2.73 | 0.16 | 6.23 | 2.708 | 3 | 2.69 | 2251979 |
| 1733528100 | 2.57 | 0.11 | 4.47 | 2.475 | 2.67 | 2.36 | 1866348 |
| 1733441700 | 2.46 | -0.17 | -6.46 | 2.62 | 2.7258 | 2.4049999 | 1492407 |
| 1733355300 | 2.63 | 0.12 | 4.78 | 2.47 | 2.645 | 2.32 | 1520117 |
| 1733268900 | 2.5099999 | -0.02 | -0.79 | 2.5099999 | 2.6999 | 2.39 | 2006015 |
| 1733182500 | 2.5299999 | 0.22 | 9.52 | 2.59 | 3 | 2.435 | 5402160 |
| 1732917840 | 2.31 | 0.18 | 8.45 | 2.21 | 2.49 | 2.19 | 2138023 |
| 1732750500 | 2.13 | 0.16 | 8.12 | 1.93 | 2.315 | 1.93 | 2921031 |
| 1732664100 | 1.97 | -0.28 | -12.44 | 2.47 | 2.63 | 1.82 | 6420232 |
| 1732577700 | 2.25 | 0.54 | 31.58 | 1.8398 | 2.27 | 1.832 | 8107918 |
| 1732318500 | 1.71 | 0.41 | 31.54 | 1.3502 | 1.72 | 1.335 | 5150650 |
| 1732232100 | 1.3 | 0.18 | 16.07 | 1.12 | 1.31 | 1.1 | 1258781 |
| 1732145700 | 1.12 | 0.05 | 4.67 | 1.0499 | 1.1299999 | 1.03 | 434846 |
