Hot Features
프리미엄
Valmont Industries (VMI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.5 | -3.0701754386 | 342 | 345.54 | 322.9 | 79888 | 332.75460139 | CS |
| 4 | 24.5 | 7.98045602606 | 307 | 346.77 | 299.57 | 123140 | 323.06068438 | CS |
| 12 | -9.185 | -2.69603886288 | 340.685 | 356.5 | 299.57 | 123898 | 328.225813 | CS |
| 26 | 29.97 | 9.93930952144 | 301.53 | 356.5 | 263.655 | 114391 | 310.47733075 | CS |
| 52 | 101.26 | 43.9801945796 | 230.24 | 356.5 | 202.0101 | 148996 | 269.07534164 | CS |
| 156 | 119.08 | 56.05875153 | 212.42 | 356.5 | 188.625 | 140467 | 265.974481 | CS |
| 260 | 185.07 | 126.388035239 | 146.43 | 356.5 | 82.6 | 133675 | 232.90691833 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 331.76 | -2.24 | -0.67 | 330.64 | 336.01 | 329.75 | 88863 |
| 1738280400 | 334 | 4.8 | 1.46 | 332.42 | 336.15 | 330.77 | 55441 |
| 1738194000 | 329.2 | 1.47 | 0.45 | 327.73 | 333.385 | 326.67 | 60891 |
| 1738107600 | 327.73 | -2.04 | -0.62 | 329.35 | 332.3 | 322.89999 | 81357 |
| 1738021200 | 329.77 | -12.71 | -3.71 | 340.05 | 340.05 | 328.95999 | 110597 |
| 1737762000 | 342.48 | 1.97 | 0.58 | 342 | 345.54 | 338.0661 | 91126 |
| 1737675600 | 340.51 | 0 | 0.00 | 340.51 | 340.51 | 340.51 | 0 |
| 1737589200 | 340.51 | -2.32 | -0.68 | 341.91 | 344 | 340.2 | 106953 |
| 1737502800 | 342.83 | 6.48 | 1.93 | 336.35 | 346.77 | 336.35 | 121857 |
| 1737157200 | 336.35 | 0.35 | 0.10 | 344.56 | 344.56 | 334.435 | 183795 |
| 1737070800 | 336 | 10.6 | 3.26 | 326.70999 | 336.78 | 326.70999 | 183369 |
| 1736984400 | 325.39999 | 11.84 | 3.78 | 320.43 | 326.848 | 316.52 | 184278 |
| 1736898000 | 313.56 | 6.55 | 2.13 | 309.89 | 315.51 | 306.01 | 180640 |
| 1736811600 | 307.01 | 4.76 | 1.57 | 299.57 | 307.14999 | 299.57 | 115702 |
| 1736552400 | 302.25 | -5.26 | -1.71 | 304.32 | 306.27 | 300.83159 | 83509 |
| 1736379600 | 307.51 | -0.21 | -0.07 | 306 | 307.52 | 303.6 | 188225 |
| 1736293200 | 307.72 | -0.06 | -0.02 | 308.36 | 309.39 | 305.37 | 75010 |
| 1736206800 | 307.77999 | -2.03 | -0.66 | 310.33999 | 315.89999 | 304.70999 | 213501 |
| 1735947600 | 309.81 | 4.65 | 1.52 | 305.38 | 309.94 | 304.82 | 61840 |
| 1735861200 | 305.16 | -1.51 | -0.49 | 307.72 | 310.64999 | 304.95999 | 62036 |
| 1735688400 | 306.67 | 1.28 | 0.42 | 305.74 | 307.24 | 304.52999 | 77543 |
| 1735602000 | 305.39 | -1.15 | -0.38 | 306.72 | 306.72 | 301.95 | 77437 |
| 1735342800 | 306.54 | -3.94 | -1.27 | 306.93 | 308.26 | 305.54 | 89639 |
| 1735256400 | 310.48 | -0.91 | -0.29 | 310.38 | 311.58999 | 308.27 | 58055 |
| 1735077840 | 311.39 | 2.85 | 0.92 | 309.49 | 311.61 | 307.01 | 35975 |
| 1734997200 | 308.54 | 0.33 | 0.11 | 308.23 | 309.08999 | 305.13 | 106086 |
| 1734738000 | 308.20999 | 2.1 | 0.69 | 303.26 | 310.707 | 301.69 | 571609 |
| 1734651600 | 306.11 | -5.84 | -1.87 | 314.52 | 317.93 | 305.27999 | 212632 |
| 1734565200 | 311.95 | -14.37 | -4.40 | 327.83 | 327.83 | 311.075 | 140453 |
| 1734478800 | 326.32 | -5.15 | -1.55 | 329.6 | 331.72 | 322.77999 | 105801 |
| 1734392400 | 331.47 | 3.65 | 1.11 | 325.01 | 334.02 | 325.01 | 121544 |
| 1734133200 | 327.82 | -1.4 | -0.43 | 328.5 | 331.51 | 326.98 | 90846 |
| 1734046800 | 329.22 | -1.42 | -0.43 | 329.07 | 330.802 | 327.18 | 88820 |
| 1733960400 | 330.64 | -0.65 | -0.20 | 334.73 | 337.0999 | 329.43 | 179573 |
| 1733874000 | 331.29 | -6.01 | -1.78 | 337.67 | 337.67 | 330 | 123834 |
| 1733787600 | 337.3 | -1.15 | -0.34 | 339.57 | 343.41 | 336.033 | 125985 |
| 1733528400 | 338.45 | -6.97 | -2.02 | 346.81 | 346.81 | 337.19 | 81386 |
| 1733442000 | 345.42 | -4.35 | -1.24 | 350.77 | 351.55 | 344.64 | 76607 |
| 1733355600 | 349.77 | 2.69 | 0.78 | 348.52 | 349.83 | 344.28 | 89811 |
| 1733269200 | 347.08 | -2.19 | -0.63 | 350.49 | 350.49 | 344.94 | 117879 |
| 1733182800 | 349.27 | 1.41 | 0.41 | 347.99 | 352.0499 | 344.97 | 120094 |
| 1732917840 | 347.86 | -4.28 | -1.22 | 353.41 | 354.025 | 347.34 | 87061 |
| 1732750800 | 352.14 | 0.17 | 0.05 | 353.84 | 356.5 | 351.35 | 89720 |
| 1732664400 | 351.97 | 1.81 | 0.52 | 348.46 | 353.19 | 346.11 | 84368 |
| 1732578000 | 350.16 | 8.07 | 2.36 | 344.06 | 352.875 | 344.06 | 140171 |
| 1732318800 | 342.09 | 3.35 | 0.99 | 339.6 | 345.67 | 336.38 | 237706 |
| 1732232400 | 338.74 | -1.5 | -0.44 | 340.49 | 342.655 | 338.08 | 201018 |
| 1732146000 | 340.24 | 0.61 | 0.18 | 339.5 | 340.825 | 336.71 | 101287 |
| 1732059600 | 339.63 | -0.62 | -0.18 | 336.37 | 341.18 | 332.31 | 123611 |
| 1731973200 | 340.25 | 2.23 | 0.66 | 338.78 | 342.82 | 338.78 | 79728 |
| 1731714000 | 338.02 | -2 | -0.59 | 339 | 339.775 | 337.035 | 110773 |
| 1731627600 | 340.02 | -1.7 | -0.50 | 344 | 344 | 339.61 | 63448 |
| 1731541200 | 341.72 | -3.51 | -1.02 | 346.87 | 350.28 | 340 | 155844 |
| 1731454800 | 345.23 | -3.06 | -0.88 | 347 | 350.66 | 343.57 | 200759 |
| 1731368400 | 348.29 | 7.87 | 2.31 | 342.08 | 351.96 | 342.08 | 117767 |
| 1731109200 | 340.42 | -1.16 | -0.34 | 341.68 | 341.96 | 339.405 | 97231 |
| 1731022800 | 341.58 | -7.62 | -2.18 | 348.68 | 348.945 | 339.4 | 84252 |
| 1730936400 | 349.2 | 22.82 | 6.99 | 341.5 | 352.57 | 335.905 | 241762 |
| 1730850000 | 326.38 | 6.92 | 2.17 | 318.5 | 326.85 | 318.45999 | 74470 |
| 1730763600 | 319.45999 | 3.33 | 1.05 | 316.67 | 322.26 | 316.43 | 80016 |
| 1730500800 | 316.13 | 4.45 | 1.43 | 314.08 | 319.37 | 314.08 | 91144 |
