Hot Features
프리미엄
QVC Inc (QVCD)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.92642140468 | 11.96 | 12.102 | 11.45 | 26254 | 11.73647036 | CS |
| 4 | -1.46 | -11.1706197399 | 13.07 | 13.29 | 11.45 | 19863 | 12.16723852 | CS |
| 12 | -1.76 | -13.1637995512 | 13.37 | 14 | 11.45 | 14462 | 12.91803712 | CS |
| 26 | -1.38 | -10.623556582 | 12.99 | 14.14 | 10.69 | 17503 | 12.5769281 | CS |
| 52 | 0.45 | 4.03225806452 | 11.16 | 15.2 | 10.51 | 18751 | 12.82257216 | CS |
| 156 | -13.98 | -54.6307151231 | 25.59 | 25.9514 | 7 | 24139 | 14.00469288 | CS |
| 260 | -14.19 | -55 | 25.8 | 26.7487 | 7 | 21808 | 17.4583821 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.61 | 0.06 | 0.52 | 11.8 | 11.8 | 11.5406 | 17615 |
| 1734651600 | 11.55 | -0.25 | -2.12 | 11.9 | 11.9 | 11.45 | 44068 |
| 1734565200 | 11.8 | -0.19 | -1.58 | 12.102 | 12.102 | 11.8 | 30294 |
| 1734478800 | 11.99 | 0.01 | 0.08 | 11.93 | 12.05 | 11.93 | 13848 |
| 1734392400 | 11.98 | 0.1 | 0.84 | 12.05 | 12.08 | 11.8 | 19673 |
| 1734133200 | 11.88 | -0.1 | -0.83 | 12.01 | 12.01 | 11.8406 | 32124 |
| 1734046800 | 11.98 | -0.16 | -1.32 | 12.16 | 12.1675 | 11.98 | 21422 |
| 1733960400 | 12.14 | -0.13 | -1.02 | 12.1689 | 12.28 | 12.1 | 16635 |
| 1733874000 | 12.265 | -0.09 | -0.69 | 12.26 | 12.38 | 12.235 | 14310 |
| 1733787600 | 12.35 | -0.1 | -0.80 | 12.4 | 12.45 | 12.25 | 7903 |
| 1733528400 | 12.45 | 0.01 | 0.05 | 12.5 | 12.5583 | 12.45 | 33399 |
| 1733442000 | 12.4439 | 0.06 | 0.52 | 12.48 | 12.48 | 12.3862 | 15238 |
| 1733355600 | 12.38 | -0.03 | -0.22 | 12.3779 | 12.45 | 12.3306 | 9910 |
| 1733269200 | 12.4069 | -0.08 | -0.67 | 12.4972 | 12.51 | 12.32 | 19917 |
| 1733182800 | 12.49 | -0.31 | -2.42 | 12.8 | 12.8 | 12.49 | 23260 |
| 1732917840 | 12.8 | -0.25 | -1.91 | 12.9 | 12.945 | 12.57 | 17720 |
| 1732750800 | 13.0499 | 0.07 | 0.54 | 12.98 | 13.29 | 12.98 | 14287 |
| 1732664400 | 12.98 | -0.25 | -1.87 | 13.148 | 13.23 | 12.98 | 13044 |
| 1732578000 | 13.2268 | 0.3 | 2.30 | 13.02 | 13.2268 | 13.02 | 3999 |
| 1732318800 | 12.93 | -0.19 | -1.45 | 13.1141 | 13.23 | 12.845 | 9764 |
| 1732232400 | 13.12 | 0.14 | 1.08 | 12.9 | 13.15 | 12.67 | 18557 |
| 1732146000 | 12.9799 | -0.15 | -1.14 | 13.1 | 13.1 | 12.8 | 35789 |
| 1732059600 | 13.13 | -0.35 | -2.60 | 13.5 | 13.54 | 13.1058 | 17143 |
| 1731973200 | 13.48 | 0.16 | 1.20 | 13.31 | 13.48 | 13.31 | 12469 |
| 1731714000 | 13.32 | 0.07 | 0.56 | 13.3 | 13.5699 | 13.3 | 7642 |
| 1731627600 | 13.2462 | -0.2 | -1.52 | 13.53 | 13.5683 | 13.18 | 17808 |
| 1731541200 | 13.45 | -0.04 | -0.30 | 13.530523 | 13.530523 | 13.4121 | 9763 |
| 1731454800 | 13.49 | -0.28 | -2.03 | 13.8 | 13.8 | 13.43 | 20712 |
| 1731368400 | 13.77 | 0.11 | 0.81 | 13.7 | 13.83 | 13.7 | 11366 |
| 1731109200 | 13.66 | -0.05 | -0.36 | 13.805 | 13.805 | 13.6 | 17066 |
| 1731022800 | 13.71 | 0.04 | 0.29 | 13.67 | 13.71 | 13.519 | 6971 |
| 1730936400 | 13.67 | 0.1 | 0.74 | 13.57 | 13.67 | 13.57 | 6183 |
| 1730850000 | 13.57 | 0.15 | 1.12 | 13.492 | 13.57 | 13.48 | 6757 |
| 1730763600 | 13.4201 | 0.19 | 1.44 | 13.35 | 13.4944 | 13.35 | 5702 |
| 1730500800 | 13.23 | -0.07 | -0.53 | 13.3 | 13.4 | 13.23 | 3846 |
| 1730414400 | 13.3 | -0.44 | -3.20 | 13.6 | 13.6 | 13.2 | 21048 |
| 1730328000 | 13.74 | 0.07 | 0.51 | 13.75 | 13.75 | 13.54 | 10284 |
| 1730241600 | 13.67 | -0.13 | -0.94 | 13.8 | 13.8 | 13.6 | 4165 |
| 1730155200 | 13.8 | -0.07 | -0.50 | 13.87 | 13.87 | 13.73 | 6270 |
| 1729896000 | 13.87 | 0.02 | 0.15 | 13.85 | 13.9 | 13.85 | 8963 |
| 1729809600 | 13.849 | 0.06 | 0.43 | 13.79 | 13.849 | 13.79 | 2401 |
| 1729723200 | 13.79 | -0.08 | -0.58 | 13.8 | 13.85 | 13.75 | 5534 |
| 1729636800 | 13.87 | -0.02 | -0.14 | 13.85 | 13.9399 | 13.809 | 7847 |
| 1729550400 | 13.89 | 0.04 | 0.29 | 13.85 | 13.89 | 13.8 | 8335 |
| 1729291200 | 13.85 | 0.03 | 0.22 | 13.81 | 14 | 13.81 | 2485 |
| 1729204800 | 13.82 | -0.18 | -1.29 | 14 | 14 | 13.8 | 9874 |
| 1729118400 | 14 | 0.08 | 0.57 | 13.92 | 14 | 13.8 | 30937 |
| 1729032000 | 13.92 | 0.11 | 0.80 | 13.89 | 13.92 | 13.7696 | 9031 |
| 1728945600 | 13.81 | 0.02 | 0.15 | 13.61 | 13.91 | 13.61 | 18528 |
| 1728686400 | 13.79 | 0.08 | 0.58 | 13.6 | 13.79 | 13.6 | 7768 |
| 1728600000 | 13.71 | -0.29 | -2.07 | 13.938 | 13.94 | 13.65 | 8519 |
| 1728513600 | 14 | 0.75 | 5.66 | 13.3 | 14 | 13.3 | 22516 |
| 1728427200 | 13.25 | 0.07 | 0.53 | 13.35 | 13.35 | 13.19 | 3711 |
| 1728340800 | 13.18 | -0.28 | -2.12 | 13.48 | 13.48 | 13.1001 | 12679 |
| 1728081600 | 13.4649 | 0.19 | 1.39 | 13.37 | 13.54 | 13.28 | 13775 |
| 1727995200 | 13.2799 | -0.08 | -0.60 | 13.3165 | 13.3165 | 13.2799 | 3874 |
| 1727908800 | 13.3601 | -0.05 | -0.37 | 13.44 | 13.46 | 13.302 | 4066 |
| 1727822400 | 13.41 | 0.17 | 1.28 | 13.24 | 13.5 | 12.97 | 17900 |
| 1727735520 | 13.24 | -0.19 | -1.45 | 13.37 | 13.47 | 13.1 | 18089 |
| 1727476800 | 13.4348 | -0.13 | -0.92 | 13.58 | 13.59 | 13.34 | 16581 |
| 1727390400 | 13.56 | -0.01 | -0.07 | 13.7 | 13.7 | 13.5 | 17733 |
| 1727304000 | 13.57 | -0.12 | -0.88 | 13.6 | 13.69 | 13.45 | 14822 |
| 1727217600 | 13.69 | 0 | 0.00 | 13.62 | 13.69 | 13.5 | 19957 |
| 1727131200 | 13.69 | -0.07 | -0.51 | 13.9 | 13.9 | 13.67 | 22313 |
