Hot Features
프리미엄
Vince Holding Corp (VNCE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -14.1826923077 | 4.16 | 4.2299 | 3.15 | 762798 | 3.39818181 | CS |
| 4 | -0.48 | -11.8518518519 | 4.05 | 4.9734 | 2.1 | 593379 | 3.19439745 | CS |
| 12 | 1.7 | 90.9090909091 | 1.87 | 6.89 | 1.35 | 339665 | 3.44214541 | CS |
| 26 | 1.94 | 119.018404908 | 1.63 | 6.89 | 1.27 | 154520 | 3.36429557 | CS |
| 52 | 0.21 | 6.25 | 3.36 | 6.89 | 1.27 | 87254 | 3.19594607 | CS |
| 156 | -4.82 | -57.4493444577 | 8.39 | 9.79 | 1 | 36455 | 3.58657737 | CS |
| 260 | -11.54 | -76.3732627399 | 15.11 | 15.11 | 1 | 31468 | 4.58616764 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 3.53 | 0 | 0.00 | 3.7 | 3.7 | 3.43 | 255561 |
| 1738280400 | 3.53 | -0.16 | -4.34 | 3.53 | 3.65 | 3.45 | 240905 |
| 1738194000 | 3.69 | 0.19 | 5.43 | 3.48 | 3.7 | 3.305 | 485899 |
| 1738107600 | 3.5 | -0.01 | -0.28 | 3.47 | 3.51 | 3.15 | 340552 |
| 1738021200 | 3.51 | 0.24 | 7.34 | 3.31 | 3.61 | 3.16 | 592159 |
| 1737762000 | 3.27 | 0.92 | 39.15 | 4.16 | 4.2299 | 3.16 | 2147837 |
| 1737675600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1737589200 | 2.35 | -0.6 | -20.34 | 2.8 | 2.8001 | 2.1 | 3363720 |
| 1737502800 | 2.95 | -0.45 | -13.24 | 3.06 | 3.15 | 2.7599999 | 441245 |
| 1737157200 | 3.4 | -0.27 | -7.36 | 3.54 | 3.7988 | 3.4 | 213462 |
| 1737070800 | 3.67 | -0.26 | -6.62 | 3.93 | 4 | 3.6 | 148216 |
| 1736984400 | 3.93 | -0.12 | -2.96 | 4.15 | 4.275 | 3.8001 | 196551 |
| 1736898000 | 4.05 | -0.41 | -9.19 | 4.5599999 | 4.73 | 3.99 | 196721 |
| 1736811600 | 4.46 | 0.4 | 9.85 | 4.13 | 4.5643 | 3.8 | 328672 |
| 1736552400 | 4.0599999 | 0.03 | 0.74 | 4.04 | 4.35 | 3.84 | 203331 |
| 1736379600 | 4.03 | -0.26 | -6.06 | 4.21 | 4.247 | 3.85 | 180540 |
| 1736293200 | 4.29 | 0.08 | 1.90 | 4.26 | 4.67 | 4.0101 | 188968 |
| 1736206800 | 4.21 | 0.08 | 1.94 | 4.45 | 4.9734 | 4.19 | 500652 |
| 1735947600 | 4.13 | 0.24 | 6.17 | 4.07 | 4.48 | 4.0199999 | 397490 |
| 1735861200 | 3.89 | 0.25 | 6.87 | 3.79 | 4.329 | 3.65 | 361277 |
| 1735688400 | 3.64 | -0.24 | -6.19 | 4.28 | 4.28 | 3.1034 | 402255 |
| 1735602000 | 3.88 | -0.14 | -3.48 | 5.18 | 5.99 | 3.7 | 926141 |
| 1735342800 | 4.0199999 | 0.31 | 8.36 | 3.7 | 4.3399 | 3.3 | 573335 |
| 1735256400 | 3.71 | -0.29 | -7.25 | 4.1 | 4.92 | 3.62 | 606162 |
| 1735077840 | 4 | -1 | -20.00 | 5.8 | 6 | 3.9 | 409690 |
| 1734997200 | 5 | 0.18 | 3.73 | 5 | 6.89 | 4.5 | 1377408 |
| 1734738000 | 4.82 | 2.04 | 73.38 | 3.18 | 4.82 | 2.9 | 1060163 |
| 1734651600 | 2.7799999 | 0.1 | 3.73 | 3 | 3.88 | 2.59 | 712858 |
| 1734565200 | 2.68 | 1.1 | 69.62 | 1.81 | 2.97 | 1.7831 | 1546284 |
| 1734478800 | 1.58 | 0.19 | 13.67 | 1.43 | 1.58 | 1.4255 | 18308 |
| 1734392400 | 1.3899999 | -0.18 | -11.46 | 1.58 | 1.6299999 | 1.35 | 31359 |
| 1734133200 | 1.57 | -0.03 | -1.88 | 1.6 | 1.6299999 | 1.55 | 10255 |
| 1734046800 | 1.6 | -0.09 | -5.33 | 1.69 | 1.69 | 1.59 | 5581 |
| 1733960400 | 1.69 | 0 | 0.00 | 1.65 | 1.79 | 1.6216 | 23147 |
| 1733874000 | 1.69 | -0.21 | -11.05 | 2.04 | 2.04 | 1.52 | 54483 |
| 1733787600 | 1.9 | 0.19 | 11.11 | 1.78 | 2.08 | 1.75 | 107106 |
| 1733528400 | 1.71 | 0.15 | 9.62 | 1.57 | 1.7297 | 1.57 | 30352 |
| 1733442000 | 1.56 | -0.1 | -6.02 | 1.65 | 1.65 | 1.5504 | 10027 |
| 1733355600 | 1.66 | 0.03 | 1.84 | 1.61 | 1.66 | 1.56 | 4782 |
| 1733269200 | 1.6299999 | 0.02 | 1.24 | 1.6 | 1.6299999 | 1.42 | 19388 |
| 1733182800 | 1.61 | -0.09 | -5.29 | 1.68 | 1.68 | 1.6 | 10679 |
| 1732917840 | 1.7 | 0.06 | 3.66 | 1.6399999 | 1.7 | 1.6399999 | 2591 |
| 1732750800 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.72 | 1.57 | 14447 |
| 1732664400 | 1.68 | 0 | 0.00 | 1.68 | 1.7 | 1.68 | 1902 |
| 1732578000 | 1.68 | -0.02 | -1.18 | 1.67 | 1.715 | 1.67 | 3115 |
| 1732318800 | 1.7 | 0 | 0.00 | 1.7 | 1.7292 | 1.6801 | 3706 |
| 1732232400 | 1.7 | 0 | 0.00 | 1.67 | 1.71 | 1.67 | 2927 |
| 1732146000 | 1.7 | 0 | 0.00 | 1.72 | 1.74 | 1.69 | 13031 |
| 1732059600 | 1.7 | -0.02 | -1.16 | 1.73 | 1.74 | 1.7 | 8191 |
| 1731973200 | 1.72 | 0.02 | 1.18 | 1.7 | 1.8 | 1.7 | 14048 |
| 1731714000 | 1.7 | -0.02 | -1.16 | 1.78 | 1.78 | 1.7 | 2215 |
| 1731627600 | 1.72 | -0.12 | -6.52 | 1.84 | 1.86 | 1.7 | 14688 |
| 1731541200 | 1.84 | 0.04 | 2.22 | 1.81 | 1.9 | 1.8005 | 5312 |
| 1731454800 | 1.8 | -0.05 | -2.70 | 1.89 | 1.9 | 1.8 | 9643 |
| 1731368400 | 1.85 | 0.04 | 2.21 | 1.82 | 1.89 | 1.82 | 10865 |
| 1731109200 | 1.81 | -0.07 | -3.72 | 1.9 | 1.9406 | 1.81 | 9554 |
| 1731022800 | 1.88 | 0.03 | 1.62 | 1.89 | 1.9384 | 1.88 | 3278 |
| 1730936400 | 1.85 | -0.07 | -3.65 | 1.96 | 1.9832 | 1.85 | 9993 |
| 1730850000 | 1.92 | -0.05 | -2.54 | 1.97 | 2 | 1.91 | 19715 |
| 1730763600 | 1.97 | 0.03 | 1.55 | 1.99 | 2.0107 | 1.9 | 13417 |
| 1730500800 | 1.94 | 0.14 | 7.78 | 1.8 | 2 | 1.8 | 14936 |
