Hot Features
프리미엄
CarMax Group (KMX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 3.03662494205 | 86.28 | 88.9 | 83.94 | 1311581 | 86.28905023 | CS |
| 4 | 8.87 | 11.0833437461 | 80.03 | 88.9 | 78.06 | 1440695 | 84.25659987 | CS |
| 12 | 7.63 | 9.38845822567 | 81.27 | 91.25 | 77 | 1854360 | 83.60565207 | CS |
| 26 | 11.81 | 15.3197561292 | 77.09 | 91.25 | 69.95 | 1787011 | 79.85878679 | CS |
| 52 | 15.94 | 21.8475877193 | 72.96 | 91.25 | 65.83 | 1883127 | 77.26496337 | CS |
| 156 | -20 | -18.3654729109 | 108.9 | 113.54 | 52.1 | 1989864 | 76.15920837 | CS |
| 260 | -9.68 | -9.81943599107 | 98.58 | 155.98 | 37.59 | 1762514 | 85.00018741 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 88.9 | 1.3 | 1.48 | 88.17 | 89.24 | 87.85 | 1671137 |
| 1739490000 | 87.6 | 1.16 | 1.34 | 86.99 | 88.18 | 86.68 | 1172444 |
| 1739403600 | 86.44 | -0.26 | -0.30 | 85.22 | 86.67 | 84.26 | 1827002 |
| 1739317200 | 86.7 | 1.25 | 1.46 | 84.62 | 86.86 | 83.94 | 1087303 |
| 1739230800 | 85.45 | 0.2 | 0.23 | 86.73 | 86.7326 | 84.3601 | 1540142 |
| 1738971600 | 85.25 | -1.29 | -1.49 | 86.28 | 86.64 | 84.83 | 912016 |
| 1738885200 | 86.54 | 2.66 | 3.17 | 86.1 | 86.6 | 85.2101 | 1648797 |
| 1738798800 | 83.88 | -0.27 | -0.32 | 84.75 | 84.78 | 83.155 | 1405827 |
| 1738712400 | 84.15 | -0.09 | -0.11 | 83.68 | 84.58 | 82.97 | 1446508 |
| 1738626000 | 84.24 | -1.4 | -1.63 | 84.35 | 85.145 | 83.0035 | 1488796 |
| 1738366800 | 85.64 | -1.95 | -2.23 | 87.18 | 87.63 | 85.47 | 1442163 |
| 1738280400 | 87.59 | 1.89 | 2.21 | 86.97 | 88.87 | 86.6 | 1533562 |
| 1738194000 | 85.7 | 0.42 | 0.49 | 85.2 | 86.34 | 84.89 | 1418486 |
| 1738107600 | 85.28 | 0.75 | 0.89 | 84.63 | 85.375 | 83.61 | 1401328 |
| 1738021200 | 84.53 | 1.8 | 2.18 | 82.81 | 85.08 | 82.75 | 1618636 |
| 1737762000 | 82.73 | 4.46 | 5.70 | 81.91 | 82.99 | 81.91 | 1122673 |
| 1737675600 | 78.27 | 0 | 0.00 | 78.27 | 78.27 | 78.27 | 0 |
| 1737589200 | 78.27 | -1.23 | -1.55 | 79.23 | 79.54 | 78.06 | 1707925 |
| 1737502800 | 79.5 | 0.56 | 0.71 | 79.435 | 80.26 | 78.45 | 1592225 |
| 1737157200 | 78.94 | -0.71 | -0.89 | 80.03 | 80.29 | 78.68 | 1482993 |
| 1737070800 | 79.65 | -0.63 | -0.78 | 79.9 | 80.29 | 79.06 | 1466016 |
| 1736984400 | 80.28 | 0.71 | 0.89 | 82.04 | 82.08 | 80.04 | 1549051 |
| 1736898000 | 79.57 | 1.07 | 1.36 | 79.13 | 79.78 | 78.61 | 1320317 |
| 1736811600 | 78.5 | 0.16 | 0.20 | 77.64 | 78.57 | 77 | 1695223 |
| 1736552400 | 78.34 | -3.59 | -4.38 | 80.24 | 80.25 | 78.32 | 1777621 |
| 1736379600 | 81.93 | 2.81 | 3.55 | 79.32 | 82.12 | 79.06 | 2314117 |
| 1736293200 | 79.12 | -0.63 | -0.79 | 79.95 | 80.29 | 78.53 | 1641517 |
| 1736206800 | 79.75 | -0.32 | -0.40 | 80.4 | 81.28 | 79.61 | 1890895 |
| 1735947600 | 80.07 | -1.15 | -1.42 | 80.59 | 80.76 | 79.5 | 1943828 |
| 1735861200 | 81.22 | -0.54 | -0.66 | 82.115 | 82.87 | 81.135 | 1704398 |
| 1735688400 | 81.76 | -0.3 | -0.37 | 82.27 | 82.385 | 81.44 | 1280962 |
| 1735602000 | 82.06 | -1.71 | -2.04 | 83.08 | 83.21 | 82.04 | 1137585 |
| 1735342800 | 83.77 | -1.4 | -1.64 | 84.56 | 85.31 | 83.27 | 1306291 |
| 1735256400 | 85.17 | 0.26 | 0.31 | 84.23 | 85.54 | 83.79 | 1159743 |
| 1735077840 | 84.91 | 1.21 | 1.45 | 84 | 85.2 | 83.56 | 901644 |
| 1734997200 | 83.7 | -0.57 | -0.68 | 84.2 | 84.2 | 82.53 | 1861669 |
| 1734738000 | 84.27 | 0.04 | 0.05 | 85 | 85.14 | 82.12 | 3962387 |
| 1734651600 | 84.23 | 2.81 | 3.45 | 90.76 | 91.23 | 82.985 | 5324679 |
| 1734565200 | 81.42 | -1.7 | -2.05 | 84.03 | 84.69 | 81.2 | 4108702 |
| 1734478800 | 83.12 | -2.86 | -3.33 | 85.36 | 85.69 | 83.08 | 3213052 |
| 1734392400 | 85.98 | -0.28 | -0.32 | 86.54 | 86.97 | 85.05 | 2375869 |
| 1734133200 | 86.26 | -0.52 | -0.60 | 86.47 | 86.79 | 85.53 | 1316657 |
| 1734046800 | 86.78 | -0.22 | -0.25 | 86.675 | 87.57 | 86.67 | 1272698 |
| 1733960400 | 87 | 0.92 | 1.07 | 87.115 | 87.87 | 86.55 | 1479319 |
| 1733874000 | 86.08 | -1.12 | -1.28 | 87.07 | 87.5 | 85.09 | 1466285 |
| 1733787600 | 87.2 | 0.97 | 1.12 | 86.605 | 87.98 | 86.4203 | 2780081 |
| 1733528400 | 86.23 | 1.67 | 1.97 | 85.68 | 86.6 | 85.38 | 4598505 |
| 1733442000 | 84.56 | 0.93 | 1.11 | 84.71 | 85.48 | 84.18 | 1562901 |
| 1733355600 | 83.63 | -0.59 | -0.70 | 84.6421 | 84.6421 | 83.33 | 1661500 |
| 1733269200 | 84.22 | 1.04 | 1.25 | 83.51 | 84.6699 | 83.34 | 2207872 |
| 1733182800 | 83.18 | -0.79 | -0.94 | 83.81 | 84.13 | 83.01 | 1545088 |
| 1732917840 | 83.97 | -0.62 | -0.73 | 84.859 | 85.3073 | 83.95 | 777178 |
| 1732750800 | 84.59 | -0.5 | -0.59 | 85.48 | 86.355 | 84.025 | 1492857 |
| 1732664400 | 85.09 | -0.06 | -0.07 | 84.045 | 85.25 | 83.65 | 1579349 |
| 1732578000 | 85.15 | 3.55 | 4.35 | 83.47 | 86.49 | 83.335 | 3769013 |
| 1732318800 | 81.6 | 0.97 | 1.20 | 81.54 | 81.93 | 80.47 | 1979599 |
| 1732232400 | 80.63 | 3.97 | 5.18 | 77.58 | 81.33 | 77.5 | 3280271 |
| 1732146000 | 76.66 | 1.36 | 1.81 | 74.63 | 76.72 | 74.63 | 1912702 |
| 1732059600 | 75.3 | -1.8 | -2.33 | 75.745 | 75.82 | 74.36 | 1710608 |
| 1731973200 | 77.1 | -0.93 | -1.19 | 77.8 | 78.93 | 77.06 | 1925673 |
