Hot Features
프리미엄
Carvana Co (CVNA)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.08 | -10.1074947746 | 267.92 | 292.84 | 234.51 | 4066092 | 282.17915714 | CS |
| 4 | -2.06 | -0.848085631947 | 242.9 | 292.84 | 232.96 | 2462160 | 264.81480907 | CS |
| 12 | -17.3 | -6.7017897265 | 258.14 | 292.84 | 175.42 | 3196976 | 228.91996698 | CS |
| 26 | 84.43 | 53.9799245573 | 156.41 | 292.84 | 124.39 | 3072498 | 209.67939655 | CS |
| 52 | 189.84 | 372.235294118 | 51 | 292.84 | 48.15 | 4125480 | 141.17889661 | CS |
| 156 | 115.82 | 92.6411774116 | 125.02 | 292.84 | 3.55 | 11855332 | 39.37431496 | CS |
| 260 | 134.15 | 125.738119786 | 106.69 | 376.83 | 3.55 | 7873373 | 54.339121 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 281.82 | -2.71 | -0.95 | 283 | 292.83999 | 280.2 | 7655104 |
| 1739922000 | 284.52999 | -0.8 | -0.28 | 287 | 291.27 | 282.81 | 2963502 |
| 1739576400 | 285.33 | 12.93 | 4.75 | 273.5 | 286.38 | 272.98 | 3943812 |
| 1739490000 | 272.39999 | 4.47 | 1.67 | 267.92 | 273.37 | 264.23 | 1701954 |
| 1739403600 | 267.93 | -3.22 | -1.19 | 265 | 270.61 | 260.8 | 2134258 |
| 1739317200 | 271.14999 | 3.34 | 1.25 | 268.55 | 272.95999 | 265.82 | 1695191 |
| 1739230800 | 267.81 | 3.74 | 1.42 | 264.39999 | 270.18 | 258 | 2438941 |
| 1738971600 | 264.07 | 0.9 | 0.34 | 261.99 | 265.08999 | 259.5828 | 1669978 |
| 1738885200 | 263.17 | 7.19 | 2.81 | 259.04 | 263.20999 | 254.89 | 1915722 |
| 1738798800 | 255.98 | -1.67 | -0.65 | 257.66 | 259 | 253.6 | 1407129 |
| 1738712400 | 257.64999 | 6.02 | 2.39 | 251.64 | 259.54 | 251.54 | 2484944 |
| 1738626000 | 251.63 | 4.15 | 1.68 | 242 | 253.71 | 240.01 | 2194944 |
| 1738366800 | 247.48 | 3.54 | 1.45 | 250.93 | 255.9899 | 246.15 | 3449019 |
| 1738280400 | 243.94 | -1.52 | -0.62 | 248.4 | 252.64 | 242.3 | 2207568 |
| 1738194000 | 245.46 | 0.61 | 0.25 | 244.86 | 246.75 | 241.26 | 1156352 |
| 1738107600 | 244.85 | 2.7 | 1.12 | 240.08 | 246 | 232.96 | 1812392 |
| 1738021200 | 242.15 | 1.68 | 0.70 | 235.315 | 248.5 | 234.87 | 1637239 |
| 1737762000 | 240.47 | 6.42 | 2.74 | 242.9 | 244.56 | 239.2 | 1609141 |
| 1737675600 | 234.05 | 0 | 0.00 | 234.05 | 234.05 | 234.05 | 0 |
| 1737589200 | 234.05 | 1.73 | 0.74 | 238.29 | 240.86 | 233.94 | 1939099 |
| 1737502800 | 232.32 | 1.83 | 0.79 | 233.89 | 236.09 | 228.3801 | 1794388 |
| 1737157200 | 230.49 | -1.43 | -0.62 | 233.17 | 233.6 | 225.1693 | 3100818 |
| 1737070800 | 231.92 | 17.88 | 8.35 | 219.36 | 238 | 216.91 | 8032588 |
| 1736984400 | 214.04 | 18.85 | 9.66 | 202.31 | 214.04 | 199.01 | 4510940 |
| 1736898000 | 195.19 | 0.68 | 0.35 | 197.27 | 199.27 | 191.66 | 2395338 |
| 1736811600 | 194.51 | 1.45 | 0.75 | 190.44 | 194.6 | 188.5461 | 2923999 |
| 1736552400 | 193.06 | -3.94 | -2.00 | 193.81 | 194.0415 | 186.46 | 3179605 |
| 1736379600 | 197 | -1.35 | -0.68 | 202.27 | 202.68 | 192.53 | 4478001 |
| 1736293200 | 198.35 | 9.5 | 5.03 | 199.72 | 207.08 | 194.79 | 9089921 |
| 1736206800 | 188.85 | 11.69 | 6.60 | 188.53 | 193.28 | 179.79 | 9083663 |
| 1735947600 | 177.16 | -22.4 | -11.22 | 190.095 | 197.5 | 175.42 | 11357245 |
| 1735861200 | 199.56 | -3.8 | -1.87 | 201.055 | 212.89 | 186.86 | 9392096 |
| 1735688400 | 203.36 | -7.19 | -3.41 | 211.31 | 211.31 | 199.05 | 3293959 |
| 1735602000 | 210.55 | -4.54 | -2.11 | 210.69 | 212.51 | 204.3054 | 2648691 |
| 1735342800 | 215.09 | -8.97 | -4.00 | 219.775 | 220.22 | 211.71 | 2238664 |
| 1735256400 | 224.06 | 0.17 | 0.08 | 223 | 226.68 | 220.698 | 1332766 |
| 1735077840 | 223.89 | 1.29 | 0.58 | 223.35 | 225.89 | 222 | 870325 |
| 1734997200 | 222.6 | -1.86 | -0.83 | 223.99 | 225.88 | 217.98 | 2063420 |
| 1734738000 | 224.46 | 1.48 | 0.66 | 221.99 | 225.0852 | 218.4501 | 4868237 |
| 1734651600 | 222.98 | -10.04 | -4.31 | 242.87 | 245.315 | 221.89 | 4454448 |
| 1734565200 | 233.02 | -20.68 | -8.15 | 255.5 | 257 | 232.22 | 3624725 |
| 1734478800 | 253.7 | -2.06 | -0.81 | 255.6 | 256.55 | 250.75 | 2187884 |
| 1734392400 | 255.76 | 7.51 | 3.03 | 248.09 | 258.49 | 248.04 | 2921971 |
| 1734133200 | 248.25 | 0.48 | 0.19 | 247.95 | 249.42 | 243.48 | 1220079 |
| 1734046800 | 247.77 | -3.18 | -1.27 | 249.0132 | 251.235 | 246.7244 | 1664627 |
| 1733960400 | 250.95 | 14.43 | 6.10 | 239.71 | 251.79 | 237.7 | 2811837 |
| 1733874000 | 236.52 | -7.51 | -3.08 | 239.71 | 246.78 | 234.41 | 2933554 |
| 1733787600 | 244.03 | -7.18 | -2.86 | 254.07 | 254.3614 | 243.85 | 2554902 |
| 1733528400 | 251.21 | -4.52 | -1.77 | 258.2 | 258.2 | 246.68 | 2728467 |
| 1733442000 | 255.73 | -4.4 | -1.69 | 257.87 | 262.6 | 255.21 | 1583212 |
| 1733355600 | 260.13 | 4.37 | 1.71 | 255.49 | 260.25 | 252.4 | 1630791 |
| 1733269200 | 255.76 | 0.82 | 0.32 | 253.52 | 256.91269 | 251.01 | 1650700 |
| 1733182800 | 254.94 | -5.48 | -2.10 | 260.69 | 261.76 | 251 | 2258626 |
| 1732917840 | 260.42 | 5.45 | 2.14 | 257.8 | 262 | 257.06 | 1409372 |
| 1732750800 | 254.97 | -1.03 | -0.40 | 257 | 257 | 247.5001 | 1761803 |
| 1732664400 | 256 | -4.8 | -1.84 | 258.85 | 260.82 | 254.6 | 1766628 |
| 1732578000 | 260.8 | 1.44 | 0.56 | 265 | 268.3392 | 257.92 | 9426440 |
| 1732318800 | 259.36 | 10.98 | 4.42 | 255.24 | 263.61 | 252 | 3670542 |
| 1732232400 | 248.38 | 3.88 | 1.59 | 245.38 | 249.71 | 243.51 | 1507492 |
| 1732146000 | 244.5 | -4.93 | -1.98 | 252.33 | 254 | 243.76 | 1741219 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
