Hot Features
프리미엄
Vuzix Corporation (VUZI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1064 | -7.88148148148 | 1.35 | 1.35 | 1.1 | 868447 | 1.21860338 | CS |
| 4 | 0.0936 | 8.13913043478 | 1.15 | 1.5 | 1.1 | 914847 | 1.30641015 | CS |
| 12 | 0.1836 | 17.320754717 | 1.06 | 1.5 | 0.8301 | 1183442 | 1.05625025 | CS |
| 26 | -0.0964 | -7.19402985075 | 1.34 | 1.7961 | 0.8301 | 895958 | 1.17136219 | CS |
| 52 | -2.0064 | -61.7353846154 | 3.25 | 3.65 | 0.8301 | 860617 | 1.50164877 | CS |
| 156 | -9.6064 | -88.5382488479 | 10.85 | 16.2 | 0.8301 | 1135367 | 5.98541493 | CS |
| 260 | -1.1764 | -48.6115702479 | 2.42 | 32.43 | 0.8301 | 1815448 | 10.89541924 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 1.22 | 0.05 | 4.27 | 1.16 | 1.23 | 1.16 | 329965 |
| 1730414100 | 1.17 | -0.06 | -4.88 | 1.2 | 1.21 | 1.1 | 1059410 |
| 1730327700 | 1.23 | 0.06 | 5.13 | 1.15 | 1.3 | 1.15 | 1101061 |
| 1730241300 | 1.17 | -0.13 | -10.00 | 1.29 | 1.29 | 1.17 | 1066506 |
| 1730154900 | 1.3 | 0 | 0.00 | 1.29 | 1.35 | 1.2807 | 457643 |
| 1729895700 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.28 | 657616 |
| 1729809300 | 1.34 | 0.03 | 2.29 | 1.32 | 1.43 | 1.28 | 1727585 |
| 1729722900 | 1.31 | 0.01 | 0.77 | 1.33 | 1.3799999 | 1.26 | 1553611 |
| 1729636500 | 1.3 | 0.01 | 0.78 | 1.27 | 1.3187 | 1.26 | 315257 |
| 1729550100 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.23 | 524777 |
| 1729290900 | 1.3 | -0.01 | -0.76 | 1.31 | 1.3899999 | 1.3 | 587172 |
| 1729204500 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.2901 | 436260 |
| 1729118100 | 1.37 | -0.02 | -1.44 | 1.37 | 1.4 | 1.32 | 662618 |
| 1729031700 | 1.3899999 | -0.08 | -5.44 | 1.44 | 1.5 | 1.37 | 747998 |
| 1728945300 | 1.47 | 0.11 | 8.09 | 1.35 | 1.48 | 1.33 | 924196 |
| 1728686100 | 1.36 | -0.03 | -2.16 | 1.36 | 1.42 | 1.33 | 594367 |
| 1728599700 | 1.3899999 | 0.07 | 5.30 | 1.35 | 1.47 | 1.25 | 2223643 |
| 1728513300 | 1.32 | 0.1 | 8.20 | 1.24 | 1.37 | 1.24 | 2065380 |
| 1728426900 | 1.22 | 0.01 | 0.83 | 1.18 | 1.22 | 1.1399999 | 503938 |
| 1728340500 | 1.21 | 0.04 | 3.42 | 1.15 | 1.21 | 1.1415 | 520108 |
| 1728081300 | 1.17 | 0.03 | 2.63 | 1.15 | 1.18 | 1.12 | 567800 |
| 1727994900 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.15 | 1.07 | 431296 |
| 1727908500 | 1.09 | -0.02 | -1.80 | 1.1 | 1.16 | 1.0808 | 874640 |
| 1727822100 | 1.11 | -0.06 | -5.13 | 1.16 | 1.17 | 1.06 | 739570 |
| 1727735700 | 1.17 | 0.01 | 0.86 | 1.2 | 1.25 | 1.1309 | 521014 |
| 1727476500 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.22 | 1.11 | 1247366 |
| 1727390100 | 1.15 | 0.11 | 10.58 | 1.07 | 1.17 | 1.03 | 1064415 |
| 1727303700 | 1.04 | 0.04 | 4.00 | 1.03 | 1.1399999 | 1.03 | 2288525 |
| 1727217300 | 1 | 0.0689 | 7.40 | 0.9401 | 1.03 | 0.94 | 512660 |
| 1727130900 | 0.9311 | -0.0289 | -3.01 | 0.9701 | 0.9768 | 0.92 | 485547 |
| 1726871700 | 0.96 | -0.07 | -6.80 | 1.01 | 1.0201 | 0.9424 | 933667 |
| 1726785300 | 1.03 | -0.05 | -4.63 | 1.09 | 1.1 | 0.9834 | 1022961 |
| 1726698900 | 1.08 | -0.01 | -0.92 | 1.08 | 1.11 | 1.07 | 475794 |
| 1726612500 | 1.09 | -0.02 | -1.80 | 1.12 | 1.12 | 1.05 | 915931 |
| 1726526100 | 1.11 | 0.09 | 8.82 | 1.1 | 1.19 | 1.0501 | 2500072 |
| 1726266900 | 1.02 | -0.02 | -1.92 | 1.03 | 1.09 | 1.0001 | 1000980 |
| 1726180500 | 1.04 | 0.08 | 8.65 | 0.9487 | 1.055 | 0.9355 | 747103 |
| 1726094100 | 0.9572 | 0.0063 | 0.66 | 0.96 | 0.9681 | 0.9301 | 232683 |
| 1726007700 | 0.9509 | 0.0309 | 3.36 | 0.9201 | 0.9699 | 0.8734 | 968649 |
| 1725921300 | 0.92 | -0.0554 | -5.68 | 0.9892 | 1.01 | 0.91 | 672236 |
| 1725662100 | 0.9754 | -0.0046 | -0.47 | 0.96 | 1.02 | 0.94 | 910619 |
| 1725575700 | 0.98 | 0.05 | 5.38 | 0.91 | 1.02 | 0.91 | 1815365 |
| 1725489300 | 0.93 | 0.0228 | 2.51 | 0.91 | 0.9578 | 0.8855 | 1544022 |
| 1725402900 | 0.9072 | 0.0442 | 5.12 | 1.07 | 1.32 | 0.8765 | 16041116 |
| 1725057300 | 0.863 | -0.012 | -1.37 | 0.87 | 0.89 | 0.8310999 | 510421 |
| 1724970900 | 0.875 | 0.025 | 2.94 | 0.85 | 0.89 | 0.85 | 259301 |
| 1724884500 | 0.85 | -0.01 | -1.16 | 0.861 | 0.8638 | 0.8345 | 392498 |
| 1724798100 | 0.86 | -0.0048 | -0.56 | 0.86 | 0.89 | 0.84 | 649336 |
| 1724711700 | 0.8648 | -0.0327 | -3.64 | 0.9045 | 0.9045 | 0.8592 | 468784 |
| 1724452500 | 0.8975 | 0.0064 | 0.72 | 0.9 | 0.9187 | 0.8804 | 500434 |
| 1724366100 | 0.8911 | 0.0019 | 0.21 | 0.9079 | 0.93 | 0.88 | 448674 |
| 1724279700 | 0.8892 | 0.0092 | 1.05 | 0.9 | 0.9024 | 0.87 | 430995 |
| 1724193300 | 0.88 | -0.0394 | -4.29 | 0.92 | 0.9498 | 0.88 | 946057 |
| 1724106900 | 0.9194 | 0.0491 | 5.64 | 0.88 | 0.9259 | 0.876 | 1240504 |
| 1723847700 | 0.8703 | 0.0113 | 1.32 | 0.89 | 0.898 | 0.86 | 632572 |
| 1723761300 | 0.859 | -0.091 | -9.58 | 0.8624 | 0.88999 | 0.8300999 | 2289264 |
| 1723674900 | 0.95 | -0.0405 | -4.09 | 1 | 1.01 | 0.94 | 1261950 |
| 1723588500 | 0.9905 | -0.0595 | -5.67 | 1.05 | 1.0692 | 0.96 | 1730513 |
| 1723502100 | 1.05 | 0.01 | 0.96 | 1.09 | 1.12 | 1.04 | 1134318 |
| 1723242900 | 1.04 | 0.04 | 4.00 | 1.06 | 1.08 | 1.01 | 684265 |
| 1723156500 | 1 | -0.03 | -2.91 | 1.03 | 1.04 | 1 | 548330 |
| 1723070100 | 1.03 | 0 | 0.00 | 1.1 | 1.11 | 1.02 | 401978 |
| 1722983700 | 1.03 | -0.05 | -4.19 | 1.05 | 1.0604 | 1.03 | 440645 |
| 1722897300 | 1.075 | -0.06 | -4.87 | 1.05 | 1.116 | 1.01 | 601717 |
| 1722638100 | 1.1299999 | -0.06 | -5.04 | 1.17 | 1.1926 | 1.09 | 733821 |
