Hot Features
프리미엄
VirnetX Holding Corp (VHC)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.127 | -1.35974304069 | 9.34 | 9.92 | 8.9 | 5475 | 9.01209372 | CS |
| 4 | 0.213 | 2.36666666667 | 9 | 9.92 | 7.92 | 5590 | 8.94762746 | CS |
| 12 | 4.213 | 84.26 | 5 | 9.92 | 3.68 | 22286 | 7.57689055 | CS |
| 26 | 2.073 | 29.0336134454 | 7.14 | 9.92 | 3.68 | 14627 | 7.24220912 | CS |
| 52 | 2.623 | 39.8027314112 | 6.59 | 9.92 | 3.55 | 12570 | 6.65747387 | CS |
| 156 | -23.387 | -71.7392638037 | 32.6 | 53.6 | 3.5 | 299935 | 22.64569234 | CS |
| 260 | -109.187 | -92.21875 | 118.4 | 164.8 | 3.5 | 359193 | 60.68635655 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 9.0414 | 0.04 | 0.46 | 9.01 | 9.493586 | 9 | 7314 |
| 1740094800 | 9 | 0.02 | 0.17 | 8.92 | 9.2 | 8.92 | 6998 |
| 1740008400 | 8.985 | -0.02 | -0.17 | 9.09 | 9.204 | 8.9 | 2529 |
| 1739922000 | 9 | -0.16 | -1.76 | 9.34 | 9.92 | 9 | 5060 |
| 1739576400 | 9.1616 | 0.06 | 0.69 | 9.6199999 | 9.6199999 | 9.09 | 5476 |
| 1739490000 | 9.0991 | 0.1 | 1.10 | 9.1 | 9.1 | 9 | 1681 |
| 1739403600 | 9 | -0.17 | -1.85 | 9.22 | 9.22 | 9 | 10902 |
| 1739317200 | 9.169815 | 0.11 | 1.21 | 9.67 | 9.67 | 8.95 | 2839 |
| 1739230800 | 9.06 | 0.24 | 2.72 | 8.97 | 9.67 | 8.8 | 2529 |
| 1738971600 | 8.82 | -0.21 | -2.33 | 9 | 9.05 | 8.6015 | 4749 |
| 1738885200 | 9.03 | 0.14 | 1.57 | 8.73 | 9.219 | 8.5807 | 4998 |
| 1738798800 | 8.89 | -0.02 | -0.22 | 8.73 | 8.9 | 8.55 | 2048 |
| 1738712400 | 8.91 | 0.06 | 0.73 | 8.66 | 9.22 | 8.55 | 9491 |
| 1738626000 | 8.8455 | 0.1 | 1.09 | 8.52 | 8.8455 | 7.92 | 5532 |
| 1738366800 | 8.75 | -0.15 | -1.69 | 8.78 | 9 | 8.5 | 7442 |
| 1738280400 | 8.9 | -0.22 | -2.36 | 8.72 | 9.1199999 | 8.72 | 3448 |
| 1738194000 | 9.115 | 0.19 | 2.14 | 8.92 | 9.22 | 8.92 | 1221 |
| 1738107600 | 8.9237 | 0.07 | 0.83 | 9.32 | 9.32 | 8.75 | 6572 |
| 1738021200 | 8.85 | -0.47 | -5.04 | 9 | 9.115 | 8.5 | 15419 |
| 1737762000 | 9.32 | 0.43 | 4.84 | 8.92 | 9.39 | 8.49 | 7818 |
| 1737675600 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1737589200 | 8.89 | -0.19 | -2.09 | 9 | 9.16 | 8.89 | 5450 |
| 1737502800 | 9.08 | -0.2 | -2.16 | 9.2899999 | 9.35 | 9.08 | 23623 |
| 1737157200 | 9.28 | 0.2 | 2.20 | 9.01 | 9.69 | 9.01 | 23620 |
| 1737070800 | 9.08 | 0.75 | 9.00 | 8.31 | 9.25 | 8.31 | 44262 |
| 1736984400 | 8.33 | 0.65 | 8.46 | 7.7 | 8.726 | 7.7 | 15101 |
| 1736898000 | 7.68 | 0.45 | 6.22 | 7.2 | 7.75 | 7.1388 | 9497 |
| 1736811600 | 7.23 | -0.28 | -3.73 | 7.03 | 7.88 | 6.76 | 13697 |
| 1736552400 | 7.51 | 0.41 | 5.77 | 7 | 7.635 | 7 | 13675 |
| 1736379600 | 7.1 | -0.22 | -3.01 | 7.35 | 7.35 | 6.6932 | 15249 |
| 1736293200 | 7.32 | 0.52 | 7.65 | 6.8 | 7.51 | 6.55 | 24054 |
| 1736206800 | 6.8 | -0.32 | -4.49 | 7.15 | 7.23 | 6.65 | 13572 |
| 1735947600 | 7.12 | -0.03 | -0.42 | 7.19 | 7.315 | 7.0708 | 34826 |
| 1735861200 | 7.15 | -0.7 | -8.92 | 7.71 | 7.71 | 7.0775 | 10679 |
| 1735688400 | 7.85 | -0.93 | -10.59 | 8.75 | 8.75 | 6.98 | 88317 |
| 1735602000 | 8.78 | 3.53 | 67.24 | 5.25 | 8.89 | 5.2 | 475127 |
| 1735342800 | 5.25 | 0 | 0.00 | 5.25 | 5.3115 | 5.01 | 26729 |
| 1735256400 | 5.25 | -0.02 | -0.38 | 5.01 | 5.4 | 5.01 | 8993 |
| 1735077840 | 5.2699999 | 0.43 | 8.88 | 5 | 5.42 | 4.9 | 17130 |
| 1734997200 | 4.84 | 0.87 | 21.91 | 3.9 | 4.9 | 3.865 | 31904 |
| 1734738000 | 3.97 | 0.09 | 2.32 | 3.9 | 4.1848 | 3.72 | 29328 |
| 1734651600 | 3.88 | 0.02 | 0.52 | 4.05 | 4.05 | 3.68 | 19763 |
| 1734565200 | 3.86 | -0.16 | -3.98 | 4 | 4.1001 | 3.8501 | 29172 |
| 1734478800 | 4.0199999 | -0.06 | -1.47 | 3.95 | 4.08 | 3.9 | 9213 |
| 1734392400 | 4.08 | -0.36 | -8.11 | 4.36 | 4.6 | 3.92 | 14324 |
| 1734133200 | 4.44 | -0.1 | -2.20 | 4.5 | 4.54 | 4.2699 | 13040 |
| 1734046800 | 4.54 | 0.01 | 0.22 | 4.5 | 4.57 | 4.5 | 7897 |
| 1733960400 | 4.53 | -0.07 | -1.52 | 4.5599999 | 4.7495 | 4.39 | 18981 |
| 1733874000 | 4.6 | -0.15 | -3.16 | 4.75 | 5 | 4.51 | 18416 |
| 1733787600 | 4.75 | -0.21 | -4.23 | 4.85 | 5 | 4.5199999 | 17925 |
| 1733528400 | 4.96 | -0.11 | -2.17 | 5 | 5.19 | 4.95 | 4568 |
| 1733442000 | 5.07 | 0.02 | 0.40 | 4.96 | 5.13 | 4.95 | 9265 |
| 1733355600 | 5.05 | -0.15 | -2.88 | 5.03 | 5.2 | 4.9932 | 3119 |
| 1733269200 | 5.1999 | 0.11 | 2.16 | 5.0199999 | 5.38 | 4.76 | 3370 |
| 1733182800 | 5.09 | -0.32 | -5.91 | 5 | 5.49 | 5 | 6519 |
| 1732917840 | 5.41 | -0.13 | -2.26 | 5.53 | 5.5513 | 5.3501 | 3044 |
| 1732750800 | 5.535 | 0.11 | 1.93 | 5.34 | 5.63 | 5.2766 | 10617 |
| 1732664400 | 5.43 | 0.08 | 1.50 | 5.35 | 5.6601 | 5.3118999 | 13969 |
| 1732578000 | 5.35 | 0.2 | 3.88 | 5.26 | 5.55 | 5.18 | 20107 |
