Hot Features
프리미엄
Utz Brands Inc (UTZ)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.37239396118 | 13.91 | 14.245 | 13.36 | 1278636 | 13.73332413 | CS |
| 4 | -1.52 | -9.64467005076 | 15.76 | 16.065 | 13.36 | 996763 | 14.56340298 | CS |
| 12 | -2.4 | -14.4230769231 | 16.64 | 18.29 | 13.36 | 762932 | 16.04273694 | CS |
| 26 | -1.4 | -8.95140664962 | 15.64 | 18.885 | 13.36 | 755321 | 16.43457889 | CS |
| 52 | -2.05 | -12.584407612 | 16.29 | 20.04 | 13.36 | 741466 | 17.1121229 | CS |
| 156 | -2.67 | -15.7894736842 | 16.91 | 20.04 | 11.17 | 621131 | 16.06861785 | CS |
| 260 | -4.71 | -24.8548812665 | 18.95 | 30.11 | 11.17 | 655008 | 17.55396156 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 14.24 | 0.32 | 2.30 | 13.96 | 14.35 | 13.86 | 803881 |
| 1737070800 | 13.92 | 0.05 | 0.36 | 13.94 | 13.94 | 13.36 | 953945 |
| 1736984400 | 13.87 | 0.26 | 1.91 | 13.82 | 14.07 | 13.62 | 1147151 |
| 1736898000 | 13.61 | -0.32 | -2.30 | 13.94 | 14.08 | 13.365 | 1698834 |
| 1736811600 | 13.93 | 0.49 | 3.65 | 13.44 | 13.97 | 13.37 | 1296538 |
| 1736552400 | 13.44 | -0.71 | -5.02 | 14.1 | 14.2 | 13.37 | 1273354 |
| 1736379600 | 14.15 | -0.34 | -2.35 | 14.1267 | 14.25 | 13.46 | 1933435 |
| 1736293200 | 14.49 | 0.09 | 0.62 | 14.43 | 14.78 | 14.35 | 881869 |
| 1736206800 | 14.4 | -0.62 | -4.13 | 14.9 | 15.01 | 14.39 | 952239 |
| 1735947600 | 15.02 | -0.13 | -0.86 | 15.01 | 15.21 | 14.77 | 1096186 |
| 1735861200 | 15.15 | -0.51 | -3.26 | 15.7 | 15.79 | 15.11 | 594442 |
| 1735688400 | 15.66 | 0.2 | 1.29 | 15.5 | 15.72 | 15.47 | 760210 |
| 1735602000 | 15.46 | -0.11 | -0.71 | 15.53 | 15.6 | 15.3301 | 821001 |
| 1735342800 | 15.57 | -0.13 | -0.83 | 15.69 | 15.84 | 15.41 | 530830 |
| 1735256400 | 15.7 | 0.04 | 0.26 | 15.55 | 15.98 | 15.55 | 571309 |
| 1735077840 | 15.66 | 0.12 | 0.77 | 15.56 | 15.71 | 15.47 | 372638 |
| 1734997200 | 15.54 | -0.3 | -1.89 | 15.73 | 15.935 | 15.45 | 630648 |
| 1734738000 | 15.84 | -0.03 | -0.19 | 15.85 | 16.065 | 15.69 | 1233725 |
| 1734651600 | 15.87 | -0.53 | -3.23 | 16.36 | 16.53 | 15.79 | 733030 |
| 1734565200 | 16.399999 | -0.56 | -3.30 | 16.85 | 16.99 | 16.379999 | 605370 |
| 1734478800 | 16.96 | -0.46 | -2.64 | 17.26 | 17.39 | 16.885 | 536942 |
| 1734392400 | 17.42 | -0.32 | -1.80 | 17.65 | 17.765 | 17.37 | 478167 |
| 1734133200 | 17.74 | 0.49 | 2.84 | 17.24 | 17.78 | 17.15 | 703904 |
| 1734046800 | 17.25 | 0.05 | 0.29 | 17.255 | 17.31 | 17.06 | 367755 |
| 1733960400 | 17.2 | -0.28 | -1.60 | 17.515 | 17.6 | 17.19 | 548957 |
| 1733874000 | 17.48 | 0.18 | 1.04 | 17.205 | 17.635 | 17.2 | 447978 |
| 1733787600 | 17.3 | 0.38 | 2.25 | 16.975 | 17.4 | 16.94 | 359802 |
| 1733528400 | 16.92 | 0.1 | 0.59 | 17.06 | 17.22 | 16.875 | 353187 |
| 1733442000 | 16.82 | -0.41 | -2.38 | 17.19 | 17.33 | 16.7 | 529201 |
| 1733355600 | 17.23 | 0.02 | 0.12 | 17.14 | 17.36 | 16.93 | 601870 |
| 1733269200 | 17.21 | -0.05 | -0.29 | 17.3058 | 17.525 | 17.16 | 502830 |
| 1733182800 | 17.26 | -0.15 | -0.86 | 17.39 | 17.39 | 17 | 586590 |
| 1732917840 | 17.41 | 0.38 | 2.23 | 17.125 | 17.44 | 17.08 | 376229 |
| 1732750800 | 17.03 | 0 | 0.00 | 17.15 | 17.38 | 17.01 | 437673 |
| 1732664400 | 17.03 | -0.14 | -0.82 | 17.3 | 17.38 | 16.825 | 709445 |
| 1732578000 | 17.17 | 0.07 | 0.41 | 17.15 | 17.51 | 17.135 | 599942 |
| 1732318800 | 17.1 | 0.19 | 1.12 | 17 | 17.15 | 16.81 | 531274 |
| 1732232400 | 16.91 | 0.15 | 0.89 | 16.69 | 17.09 | 16.52 | 524394 |
| 1732146000 | 16.76 | 0.17 | 1.02 | 16.575 | 16.82 | 16.37 | 509640 |
| 1732059600 | 16.59 | 0.17 | 1.04 | 16.44 | 16.754999 | 16.21 | 530325 |
| 1731973200 | 16.42 | 0.12 | 0.74 | 16.415 | 16.81 | 16.25 | 598545 |
| 1731714000 | 16.3 | -0.57 | -3.38 | 16.78 | 16.791611 | 16.245 | 621032 |
| 1731627600 | 16.87 | 0.3 | 1.81 | 16.69 | 17.23 | 16.52 | 786487 |
| 1731541200 | 16.57 | -0.84 | -4.82 | 17.385 | 17.385 | 16.55 | 1115616 |
| 1731454800 | 17.41 | 0 | 0.00 | 17.52 | 17.82 | 17.34 | 771254 |
| 1731368400 | 17.41 | -0.02 | -0.11 | 17.54 | 17.67 | 17.21 | 685863 |
| 1731109200 | 17.43 | 0.48 | 2.83 | 17 | 17.445 | 16.985 | 1354672 |
| 1731022800 | 16.95 | -1.07 | -5.94 | 17.655 | 17.81 | 16.73 | 1255003 |
| 1730936400 | 18.02 | 0.79 | 4.59 | 17.66 | 18.29 | 17.64 | 941387 |
| 1730850000 | 17.23 | -0.11 | -0.63 | 17.195 | 17.36 | 16.99 | 566692 |
| 1730763600 | 17.34 | -0.01 | -0.06 | 16.97 | 17.405 | 16.97 | 447470 |
| 1730500800 | 17.35 | 0.13 | 0.75 | 17.5 | 18.08 | 17.18 | 1089671 |
| 1730414400 | 17.22 | 1.01 | 6.23 | 16.64 | 17.92 | 16.55 | 1195764 |
| 1730328000 | 16.21 | -0.24 | -1.46 | 16.329999 | 16.3636 | 16.04 | 780224 |
| 1730241600 | 16.45 | -0.15 | -0.90 | 16.52 | 16.594999 | 16.309999 | 568178 |
| 1730155200 | 16.6 | 0.14 | 0.85 | 16.649999 | 16.68 | 16.425 | 774528 |
| 1729896000 | 16.46 | -0.16 | -0.96 | 16.64 | 16.754999 | 16.41 | 480133 |
| 1729809600 | 16.62 | -0.13 | -0.78 | 16.59 | 16.815 | 16.559999 | 605084 |
| 1729723200 | 16.75 | 0 | 0.00 | 16.64 | 16.89 | 16.54 | 398933 |
| 1729636800 | 16.75 | -0.14 | -0.83 | 16.87 | 16.925 | 16.64 | 403242 |
| 1729550400 | 16.89 | -0.56 | -3.21 | 17.52 | 17.64 | 16.87 | 398382 |
| 1729291200 | 17.45 | -0.19 | -1.08 | 17.64 | 17.77 | 17.36 | 477590 |
