Hot Features
프리미엄
Klaviyo Inc (KVYO)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.765 | 5.27653213752 | 33.45 | 35.57 | 33.42 | 963182 | 34.33086567 | CS |
| 4 | 3.715 | 11.7936507937 | 31.5 | 35.57 | 29.29 | 1047818 | 32.37186661 | CS |
| 12 | 10.855 | 44.5607553366 | 24.36 | 35.57 | 22.12 | 1186823 | 29.426778 | CS |
| 26 | 9.135 | 35.0268404908 | 26.08 | 35.57 | 21.26 | 1159335 | 26.2243617 | CS |
| 52 | 1.215 | 3.57352941176 | 34 | 37.36 | 21.26 | 1070928 | 26.98852881 | CS |
| 156 | -1.535 | -4.1768707483 | 36.75 | 39.47 | 21.26 | 1121948 | 27.40367676 | CS |
| 260 | -1.535 | -4.1768707483 | 36.75 | 39.47 | 21.26 | 1121948 | 27.40367676 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727390400 | 35.22 | 0.76 | 2.21 | 34.78 | 35.28 | 34.12 | 656019 |
| 1727304000 | 34.46 | -0.06 | -0.17 | 34.33 | 35.036 | 34.24 | 654594 |
| 1727217600 | 34.52 | 0.42 | 1.23 | 34.29 | 34.81 | 34.06 | 628824 |
| 1727131200 | 34.1 | 0.06 | 0.18 | 34.23 | 34.8 | 34.04 | 831934 |
| 1726872000 | 34.04 | 0.56 | 1.67 | 33.45 | 34.49 | 33.42 | 2044541 |
| 1726785600 | 33.479999 | -0.18 | -0.53 | 34.67 | 34.8 | 33.42 | 1795147 |
| 1726699200 | 33.66 | 0.02 | 0.06 | 33.54 | 34.93 | 32.940199 | 1470682 |
| 1726612800 | 33.64 | 1.36 | 4.21 | 32.52 | 33.815 | 32.46 | 1685684 |
| 1726526400 | 32.28 | 1.12 | 3.59 | 30.82 | 32.53 | 30.64 | 1340963 |
| 1726267200 | 31.16 | -0.33 | -1.05 | 31.48 | 32.06 | 30.77 | 951303 |
| 1726180800 | 31.49 | 0.73 | 2.37 | 31.6 | 31.97 | 30.46 | 957835 |
| 1726094400 | 30.76 | 0.9 | 3.01 | 29.65 | 31.03 | 29.36 | 2097896 |
| 1726008000 | 29.86 | -0.26 | -0.86 | 30.12 | 30.34 | 29.63 | 997229 |
| 1725921600 | 30.12 | 0.5 | 1.69 | 29.72 | 30.47 | 29.58 | 619733 |
| 1725662400 | 29.62 | -0.87 | -2.85 | 30.47 | 30.65 | 29.29 | 721137 |
| 1725576000 | 30.49 | 0.35 | 1.16 | 30.16 | 30.7299 | 29.91 | 663836 |
| 1725489600 | 30.14 | -0.29 | -0.95 | 30.3 | 30.91 | 29.99 | 437623 |
| 1725403200 | 30.43 | -1.03 | -3.27 | 31.16 | 31.69 | 30.43 | 590603 |
| 1725057600 | 31.46 | -0.04 | -0.13 | 31.5 | 31.64 | 30.8303 | 762950 |
| 1724971200 | 31.5 | 0.39 | 1.25 | 31.5 | 32.04 | 31.18 | 540988 |
| 1724884800 | 31.11 | -1.07 | -3.33 | 32.2 | 32.27 | 30.91 | 851882 |
| 1724798400 | 32.18 | -0.17 | -0.53 | 32.11 | 32.58 | 32.02 | 665152 |
| 1724712000 | 32.35 | -0.33 | -1.01 | 32.729999 | 32.729999 | 31.99 | 779149 |
| 1724452800 | 32.68 | 1.1 | 3.48 | 31.66 | 32.81 | 31.1301 | 1392856 |
| 1724366400 | 31.58 | -0.32 | -1.00 | 31.9 | 32.15 | 31.34 | 762134 |
| 1724280000 | 31.9 | 0.26 | 0.82 | 31.5 | 32.09 | 31.12 | 810185 |
| 1724193600 | 31.64 | -0.62 | -1.92 | 32.21 | 32.509999 | 31.51 | 1035406 |
| 1724107200 | 32.259999 | 0.48 | 1.51 | 31.85 | 32.34 | 31.29 | 886526 |
| 1723848000 | 31.78 | -0.05 | -0.16 | 31.54 | 32.369999 | 31.39 | 1503889 |
| 1723761600 | 31.83 | 1.58 | 5.22 | 30.5 | 32.08 | 30.5 | 1718327 |
| 1723675200 | 30.25 | -1.17 | -3.72 | 31.72 | 32.18 | 29.75 | 2403306 |
| 1723588800 | 31.42 | -0.24 | -0.76 | 31.05 | 32.31 | 30.42 | 2226071 |
| 1723502400 | 31.66 | 0.57 | 1.83 | 31.33 | 32.31 | 30.9 | 1939259 |
| 1723243200 | 31.09 | 0.31 | 1.01 | 29.57 | 32 | 29.05 | 3488493 |
| 1723156800 | 30.78 | 7.7 | 33.36 | 28.71 | 31.45 | 28.07 | 5860991 |
| 1723070400 | 23.08 | 0.91 | 4.10 | 22.84 | 23.745 | 22.8 | 2145634 |
| 1722984000 | 22.17 | -0.94 | -4.07 | 23.24 | 23.47 | 22.16 | 2509649 |
| 1722897600 | 23.11 | -0.8 | -3.35 | 22.13 | 23.36 | 22.12 | 1103916 |
| 1722638400 | 23.91 | -1.32 | -5.23 | 24.6 | 24.7 | 23.46 | 1240752 |
| 1722552000 | 25.23 | -0.97 | -3.70 | 26.3 | 26.6 | 24.84 | 646177 |
| 1722465600 | 26.2 | 0.36 | 1.39 | 26 | 26.8675 | 25.93 | 419338 |
| 1722379200 | 25.84 | 0.02 | 0.08 | 25.86 | 26.385 | 25.05 | 932744 |
| 1722292800 | 25.82 | -1.05 | -3.91 | 26.91 | 27 | 25.7 | 629456 |
| 1722033600 | 26.87 | 0.08 | 0.30 | 27.15 | 27.975 | 26.58 | 1747821 |
| 1721947200 | 26.79 | 1.74 | 6.95 | 25.01 | 27.14 | 24.945 | 2250110 |
| 1721860800 | 25.05 | -0.55 | -2.15 | 25.44 | 25.8568 | 24.81 | 662577 |
| 1721774400 | 25.6 | 0.52 | 2.07 | 25.15 | 25.99 | 25.03 | 812077 |
| 1721688000 | 25.08 | -0.19 | -0.75 | 25.49 | 25.68 | 24.75 | 597706 |
| 1721428800 | 25.27 | 0.26 | 1.04 | 25.01 | 25.29 | 24.56 | 660161 |
| 1721342400 | 25.01 | -0.49 | -1.92 | 25.27 | 26.24 | 24.55 | 1089618 |
| 1721256000 | 25.5 | 0.17 | 0.67 | 24.87 | 25.81 | 24.8 | 1294472 |
| 1721169600 | 25.33 | 0.97 | 3.98 | 24.41 | 25.48 | 24.27 | 846244 |
| 1721083200 | 24.36 | 0.25 | 1.04 | 24.27 | 24.71 | 23.845 | 448119 |
| 1720824000 | 24.11 | 0.25 | 1.05 | 23.74 | 24.32 | 23.66 | 518485 |
| 1720737600 | 23.86 | 0.77 | 3.33 | 23.51 | 24.08 | 23.41 | 625533 |
| 1720651200 | 23.09 | -0.36 | -1.54 | 23.59 | 23.67 | 22.89 | 571937 |
| 1720564800 | 23.45 | -1.13 | -4.60 | 24.5 | 24.57 | 23.27 | 626520 |
| 1720478400 | 24.58 | -0.38 | -1.52 | 25.09 | 25.19 | 24.31 | 566948 |
| 1720219200 | 24.96 | 0.51 | 2.09 | 24.36 | 25.0611 | 24.15 | 303412 |
| 1720040640 | 24.45 | 0.05 | 0.20 | 24.46 | 24.57 | 24.15 | 203202 |
| 1719960000 | 24.4 | 0.02 | 0.08 | 24.35 | 24.69 | 24.26 | 396499 |
| 1719873600 | 24.38 | -0.49 | -1.97 | 24.8 | 24.8 | 23.89 | 679720 |
| 1719614400 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1719528000 | 24.87 | 1.47 | 6.28 | 23.49 | 24.915 | 23.35 | 1373385 |
