Hot Features
프리미엄
Vishay Precision Group Inc (VPG)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3569 | -1.61347197107 | 22.12 | 23.52 | 21.7631 | 64780 | 22.69555462 | CS |
| 4 | -1.3969 | -6.03151986183 | 23.16 | 24.4 | 21.7631 | 76204 | 23.11990832 | CS |
| 12 | -1.7169 | -7.31218057922 | 23.48 | 25.44 | 20.83 | 106046 | 23.07774525 | CS |
| 26 | -12.0519 | -35.6406920006 | 33.815 | 35.11 | 20.83 | 86804 | 24.81700711 | CS |
| 52 | -8.3469 | -27.7213550316 | 30.11 | 35.98 | 20.83 | 71629 | 27.96312625 | CS |
| 156 | -11.8969 | -35.344325609 | 33.66 | 45.69 | 20.83 | 56006 | 32.15975061 | CS |
| 260 | -14.0469 | -39.2261938006 | 35.81 | 45.69 | 16.56 | 58088 | 30.87573507 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 22.73 | -0.6 | -2.57 | 23.49 | 23.625 | 22.64 | 73197 |
| 1737070800 | 23.33 | 0 | 0.00 | 23.23 | 23.475 | 23.01 | 44143 |
| 1736984400 | 23.33 | 0.69 | 3.05 | 22.83 | 23.52 | 22.83 | 54074 |
| 1736898000 | 22.64 | 0.19 | 0.85 | 22.55 | 23.08 | 22.41 | 51140 |
| 1736811600 | 22.45 | 0.17 | 0.76 | 22 | 22.59 | 22 | 76818 |
| 1736552400 | 22.28 | -0.44 | -1.94 | 22.35 | 22.51 | 21.97 | 99265 |
| 1736379600 | 22.72 | 0.01 | 0.04 | 22.62 | 22.89 | 22.19 | 51644 |
| 1736293200 | 22.71 | -0.89 | -3.77 | 23.54 | 23.8 | 22.67 | 100910 |
| 1736206800 | 23.6 | 0.19 | 0.81 | 23.5 | 24.4 | 23.5 | 58728 |
| 1735947600 | 23.41 | 0.16 | 0.69 | 23.49 | 23.87 | 23.11 | 82322 |
| 1735861200 | 23.25 | -0.22 | -0.94 | 23.51 | 24.07 | 22.96 | 113764 |
| 1735688400 | 23.47 | 0.24 | 1.03 | 23.54 | 24.22 | 23.33 | 62710 |
| 1735602000 | 23.23 | -0.11 | -0.47 | 23.07 | 23.65 | 22.62 | 58515 |
| 1735342800 | 23.34 | -0.54 | -2.26 | 23.76 | 24.26 | 23.19 | 75925 |
| 1735256400 | 23.88 | 0.82 | 3.56 | 23.07 | 23.94 | 23.07 | 126136 |
| 1735077840 | 23.06 | 0.17 | 0.74 | 23.01 | 23.28 | 22.85 | 27654 |
| 1734997200 | 22.89 | -0.26 | -1.12 | 22.94 | 23.26 | 22.74 | 49597 |
| 1734738000 | 23.15 | 0.07 | 0.30 | 22.82 | 23.78 | 22.78 | 182542 |
| 1734651600 | 23.08 | -0.12 | -0.52 | 23.32 | 23.875 | 22.98 | 85204 |
| 1734565200 | 23.2 | -0.62 | -2.60 | 24.03 | 24.475 | 22.83 | 119996 |
| 1734478800 | 23.82 | -0.39 | -1.61 | 24.28 | 24.28 | 23.75 | 110314 |
| 1734392400 | 24.21 | 0.45 | 1.89 | 23.84 | 24.385 | 23.32 | 62006 |
| 1734133200 | 23.76 | -0.82 | -3.34 | 24.42 | 24.565 | 23.68 | 65713 |
| 1734046800 | 24.58 | -0.24 | -0.97 | 24.88 | 25.44 | 24.4798 | 96767 |
| 1733960400 | 24.82 | 0.72 | 2.99 | 24.46 | 25.12 | 24.01 | 82370 |
| 1733874000 | 24.1 | -0.07 | -0.29 | 24.04 | 24.44 | 23.485 | 123852 |
| 1733787600 | 24.17 | 0.72 | 3.07 | 23.5 | 24.77 | 23.5 | 109594 |
| 1733528400 | 23.45 | 0.11 | 0.47 | 23.49 | 23.58 | 22.95 | 89756 |
| 1733442000 | 23.34 | -0.55 | -2.30 | 23.92 | 24.17 | 23.27 | 140444 |
| 1733355600 | 23.89 | -0.23 | -0.95 | 24.27 | 24.775 | 23.79 | 117619 |
| 1733269200 | 24.12 | 0.52 | 2.20 | 23.51 | 24.88 | 23.31 | 413961 |
| 1733182800 | 23.6 | 0.63 | 2.74 | 22.74 | 23.6 | 22.68 | 152442 |
| 1732917840 | 22.97 | 0.13 | 0.57 | 23.06 | 23.11 | 22.46 | 49505 |
| 1732750800 | 22.84 | 0.4 | 1.78 | 23.45 | 24.095 | 21.96 | 232231 |
| 1732664400 | 22.44 | -0.08 | -0.36 | 22.46 | 23.03 | 21.99 | 160585 |
| 1732578000 | 22.52 | 0.43 | 1.95 | 22.25 | 23.17 | 22.21 | 451236 |
| 1732318800 | 22.09 | 0.42 | 1.94 | 21.77 | 22.2 | 21.715 | 80229 |
| 1732232400 | 21.67 | 0.22 | 1.03 | 21.26 | 21.755 | 21.26 | 67834 |
| 1732146000 | 21.45 | 0.36 | 1.71 | 21.08 | 21.45 | 21.01 | 82330 |
| 1732059600 | 21.09 | -0.24 | -1.13 | 21.15 | 21.16 | 20.83 | 56424 |
| 1731973200 | 21.33 | -0.1 | -0.47 | 21.43 | 21.45 | 21.06 | 61223 |
| 1731714000 | 21.43 | -0.22 | -1.02 | 21.81 | 21.81 | 21.35 | 72869 |
| 1731627600 | 21.65 | 0.2 | 0.93 | 21.64 | 21.81 | 21.115 | 94316 |
| 1731541200 | 21.45 | -0.49 | -2.23 | 21.95 | 22.28 | 21.375 | 104251 |
| 1731454800 | 21.94 | -0.54 | -2.40 | 22.41 | 22.615 | 21.65 | 104593 |
| 1731368400 | 22.48 | -0.07 | -0.31 | 22.73 | 22.73 | 22.28 | 72830 |
| 1731109200 | 22.55 | -0.65 | -2.80 | 23.21 | 23.42 | 22.49 | 88500 |
| 1731022800 | 23.2 | -0.03 | -0.13 | 23.43 | 23.67 | 22.98 | 84630 |
| 1730936400 | 23.23 | 1.03 | 4.64 | 23.38 | 24.29 | 23.02 | 234517 |
| 1730850000 | 22.2 | -1.41 | -5.97 | 23.7 | 23.7 | 21.56 | 281800 |
| 1730763600 | 23.61 | 0.1 | 0.43 | 23.35 | 24.11 | 23.35 | 82466 |
| 1730500800 | 23.51 | 0.3 | 1.29 | 23.32 | 23.73 | 23.225 | 64139 |
| 1730414400 | 23.21 | -0.73 | -3.05 | 24.01 | 24.01 | 23.16 | 97855 |
| 1730328000 | 23.94 | -0.24 | -0.99 | 24.15 | 24.39 | 23.87 | 76391 |
| 1730241600 | 24.18 | 0.49 | 2.07 | 23.5 | 24.38 | 23.34 | 83280 |
| 1730155200 | 23.69 | 0.51 | 2.20 | 23.5 | 23.99 | 23.49 | 79881 |
| 1729896000 | 23.18 | -0.2 | -0.86 | 23.48 | 23.68 | 23.18 | 40509 |
| 1729809600 | 23.38 | -0.11 | -0.47 | 23.77 | 24.03 | 23.3 | 40594 |
| 1729723200 | 23.49 | 0.18 | 0.77 | 23.23 | 23.67 | 22.79 | 186410 |
| 1729636800 | 23.31 | -0.47 | -1.98 | 23.52 | 23.7 | 23.16 | 56619 |
| 1729550400 | 23.78 | -0.21 | -0.88 | 23.93 | 24.27 | 23.48 | 90341 |
| 1729291200 | 23.99 | -0.77 | -3.11 | 24.76 | 24.86 | 23.96 | 62168 |
