Hot Features
프리미엄
Envista Holdings Corporation (NVST)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 3.53562005277 | 18.95 | 19.8 | 18.76 | 1532095 | 19.10830774 | CS |
| 4 | -0.285 | -1.43180105501 | 19.905 | 20.86 | 17.7 | 1979196 | 19.15441737 | CS |
| 12 | 1.52 | 8.39779005525 | 18.1 | 23 | 17.64 | 2052748 | 19.94187941 | CS |
| 26 | 3.15 | 19.1256830601 | 16.47 | 23 | 15.145 | 2334183 | 18.44707323 | CS |
| 52 | -3.79 | -16.1896625374 | 23.41 | 25.64 | 15.145 | 2347226 | 19.45587799 | CS |
| 156 | -24.89 | -55.9200179735 | 44.51 | 52.03 | 15.145 | 2101433 | 29.4593048 | CS |
| 260 | -10.73 | -35.3542009885 | 30.35 | 52.03 | 10.08 | 2054181 | 30.0283829 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 19.03 | -0.08 | -0.42 | 19.03 | 19.29 | 18.78 | 2232496 |
| 1735861200 | 19.11 | -0.18 | -0.93 | 19.41 | 19.8 | 19.03 | 1233434 |
| 1735688400 | 19.29 | 0.18 | 0.94 | 19.27 | 19.45 | 19.0901 | 931494 |
| 1735602000 | 19.11 | -0.13 | -0.68 | 18.95 | 19.24 | 18.76 | 1752218 |
| 1735342800 | 19.24 | -0.1 | -0.52 | 19.16 | 19.46 | 19.065 | 1339483 |
| 1735256400 | 19.34 | 0.39 | 2.06 | 18.86 | 19.385 | 18.8 | 901309 |
| 1735077840 | 18.95 | 0.15 | 0.80 | 18.82 | 18.995 | 18.66 | 481217 |
| 1734997200 | 18.8 | 0.1 | 0.53 | 18.61 | 18.88 | 18.45 | 2208882 |
| 1734738000 | 18.7 | 0.67 | 3.72 | 17.92 | 18.77 | 17.86 | 6289970 |
| 1734651600 | 18.03 | -0.17 | -0.93 | 18.7 | 18.79 | 17.7 | 2106695 |
| 1734565200 | 18.2 | -1.04 | -5.41 | 19.1 | 19.26 | 18.06 | 3210808 |
| 1734478800 | 19.24 | -0.33 | -1.69 | 19.4 | 19.64 | 18.93 | 1969612 |
| 1734392400 | 19.57 | 0.1 | 0.51 | 19.44 | 19.81 | 19.355 | 2282484 |
| 1734133200 | 19.47 | -0.83 | -4.09 | 20.3 | 20.345 | 19.46 | 1680303 |
| 1734046800 | 20.3 | -0.22 | -1.07 | 20.59 | 20.86 | 20.26 | 1523622 |
| 1733960400 | 20.52 | 0.53 | 2.65 | 20.23 | 20.71 | 20.17 | 1855266 |
| 1733874000 | 19.99 | -0.02 | -0.10 | 20.1 | 20.2525 | 19.35 | 2206731 |
| 1733787600 | 20.01 | 0.12 | 0.60 | 19.9 | 20.43 | 19.78 | 1631584 |
| 1733528400 | 19.89 | -0.19 | -0.95 | 20.15 | 20.35 | 19.72 | 1515852 |
| 1733442000 | 20.08 | -0.49 | -2.38 | 20.55 | 20.81 | 19.88 | 2628897 |
| 1733355600 | 20.57 | -1.43 | -6.50 | 21.87 | 22.05 | 20.56 | 2954194 |
| 1733269200 | 22 | -0.31 | -1.39 | 22.22 | 22.36 | 21.81 | 1709126 |
| 1733182800 | 22.31 | 0.02 | 0.09 | 22.44 | 22.465 | 22.09 | 1721773 |
| 1732917840 | 22.29 | -0.04 | -0.18 | 22.26 | 22.38 | 22.18 | 664149 |
| 1732750800 | 22.33 | 0.33 | 1.50 | 22.15 | 22.67 | 22.01 | 1418190 |
| 1732664400 | 22 | -0.18 | -0.81 | 22.15 | 22.16 | 21.715 | 2382647 |
| 1732578000 | 22.18 | 0.7 | 3.26 | 21.8 | 22.47 | 21.766 | 2305027 |
| 1732318800 | 21.48 | 0.09 | 0.42 | 21.45 | 21.7 | 21.22 | 1721164 |
| 1732232400 | 21.39 | 1.02 | 5.01 | 20.36 | 21.45 | 20.36 | 1954942 |
| 1732146000 | 20.37 | 0.11 | 0.54 | 20.25 | 20.4099 | 19.94 | 878772 |
| 1732059600 | 20.26 | -0.35 | -1.70 | 20.38 | 20.755 | 20.12 | 1379673 |
| 1731973200 | 20.61 | 0.04 | 0.19 | 20.44 | 21.49 | 20.44 | 3077062 |
| 1731714000 | 20.57 | 0.49 | 2.44 | 20.14 | 20.67 | 19.9501 | 1874091 |
| 1731627600 | 20.08 | -0.26 | -1.28 | 20.34 | 20.51 | 20 | 1036139 |
| 1731541200 | 20.34 | -0.18 | -0.88 | 20.51 | 20.62 | 20.285 | 1457759 |
| 1731454800 | 20.52 | -0.23 | -1.11 | 20.75 | 20.96 | 20.465 | 1391804 |
| 1731368400 | 20.75 | 0.36 | 1.77 | 20.61 | 21.07 | 20.35 | 1769588 |
| 1731109200 | 20.39 | -1.01 | -4.72 | 21.3 | 21.38 | 20.36 | 1648190 |
| 1731022800 | 21.4 | -0.49 | -2.24 | 21.66 | 21.705 | 20.88 | 4106478 |
| 1730936400 | 21.89 | 0.79 | 3.74 | 21.73 | 21.91 | 21.45 | 1471471 |
| 1730850000 | 21.1 | -0.18 | -0.85 | 20.93 | 21.29 | 20.73 | 1742374 |
| 1730763600 | 21.28 | 0.34 | 1.62 | 21.03 | 21.58 | 20.96 | 2285093 |
| 1730500800 | 20.94 | -0.03 | -0.14 | 20.83 | 21.28 | 20.69 | 2955564 |
| 1730414400 | 20.97 | 1.74 | 9.05 | 22.5 | 23 | 20.93 | 6330567 |
| 1730328000 | 19.23 | 0.44 | 2.34 | 18.69 | 19.57 | 18.65 | 4026115 |
| 1730241600 | 18.79 | -0.44 | -2.29 | 19.08 | 19.3 | 18.72 | 2106999 |
| 1730155200 | 19.23 | 0.34 | 1.80 | 18.99 | 19.47 | 18.99 | 2288003 |
| 1729896000 | 18.89 | -0.13 | -0.68 | 19.08 | 19.32 | 18.8 | 1891877 |
| 1729809600 | 19.02 | -0.07 | -0.37 | 19.24 | 19.75 | 18.98 | 2773203 |
| 1729723200 | 19.09 | 0.43 | 2.30 | 18.59 | 19.09 | 18.36 | 2718499 |
| 1729636800 | 18.66 | 0.09 | 0.48 | 18.59 | 18.69 | 18.355 | 1909144 |
| 1729550400 | 18.57 | -0.31 | -1.64 | 18.83 | 18.995 | 18.54 | 1697201 |
| 1729291200 | 18.88 | 0.61 | 3.34 | 18.39 | 18.945 | 18.275 | 1465230 |
| 1729204800 | 18.27 | 0.09 | 0.50 | 18.1 | 18.3 | 17.89 | 983303 |
| 1729118400 | 18.18 | 0.48 | 2.71 | 17.8 | 18.38 | 17.72 | 1375757 |
| 1729032000 | 17.7 | -0.14 | -0.78 | 17.91 | 18.12 | 17.64 | 2444164 |
| 1728945600 | 17.84 | -0.29 | -1.60 | 18.1 | 18.19 | 17.84 | 1633003 |
| 1728686400 | 18.13 | 0.21 | 1.17 | 17.93 | 18.17 | 17.845 | 1934286 |
| 1728600000 | 17.92 | -0.2 | -1.10 | 17.97 | 18.16 | 17.79 | 1528541 |
| 1728513600 | 18.12 | -0.08 | -0.44 | 18.15 | 18.39 | 17.92 | 1617619 |
| 1728427200 | 18.2 | -0.05 | -0.27 | 18.11 | 18.62 | 18.11 | 1250720 |
| 1728340800 | 18.25 | -0.58 | -3.08 | 18.75 | 18.765 | 18.08 | 2311050 |
