Hot Features
프리미엄
VTEX (VTEX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3548 | -5.27976190476 | 6.72 | 6.77 | 6.17 | 436498 | 6.34269391 | CS |
| 4 | 0.3252 | 5.38410596026 | 6.04 | 6.93 | 5.95 | 650384 | 6.47860298 | CS |
| 12 | -0.0648 | -1.00777604977 | 6.43 | 6.93 | 5.6 | 678891 | 6.22100422 | CS |
| 26 | -0.7648 | -10.7265077139 | 7.13 | 8.0298 | 5.6 | 561952 | 6.60425752 | CS |
| 52 | -1.1648 | -15.4687915007 | 7.53 | 9.5898 | 5.6 | 530577 | 7.02185062 | CS |
| 156 | -1.2348 | -16.2473684211 | 7.6 | 9.5898 | 2.66 | 501612 | 5.8229137 | CS |
| 260 | -18.7348 | -74.6406374502 | 25.1 | 33.36 | 2.66 | 513484 | 7.58584946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.36 | 0.04 | 0.63 | 6.32 | 6.44 | 6.3099999 | 403442 |
| 1739490000 | 6.32 | 0.09 | 1.44 | 6.25 | 6.35 | 6.19 | 357857 |
| 1739403600 | 6.23 | -0.02 | -0.32 | 6.22 | 6.3 | 6.17 | 387507 |
| 1739317200 | 6.25 | -0.16 | -2.50 | 6.51 | 6.51 | 6.235 | 545947 |
| 1739230800 | 6.41 | -0.1 | -1.54 | 6.6 | 6.6 | 6.41 | 467027 |
| 1738971600 | 6.51 | -0.2 | -2.98 | 6.72 | 6.77 | 6.48 | 424151 |
| 1738885200 | 6.71 | 0 | 0.00 | 6.71 | 6.7891 | 6.68 | 304182 |
| 1738798800 | 6.71 | 0.12 | 1.82 | 6.5599999 | 6.72 | 6.475 | 1488263 |
| 1738712400 | 6.59 | -0.03 | -0.45 | 6.61 | 6.6775 | 6.53 | 1470508 |
| 1738626000 | 6.62 | -0.05 | -0.75 | 6.55 | 6.7 | 6.46 | 386311 |
| 1738366800 | 6.67 | -0.1 | -1.48 | 6.78 | 6.84 | 6.615 | 535024 |
| 1738280400 | 6.77 | 0.13 | 1.96 | 6.74 | 6.93 | 6.71 | 1090263 |
| 1738194000 | 6.64 | -0.09 | -1.34 | 6.74 | 6.79 | 6.5 | 403501 |
| 1738107600 | 6.73 | 0.51 | 8.20 | 6.25 | 6.75 | 6.25 | 463758 |
| 1738021200 | 6.22 | -0.05 | -0.80 | 6.14 | 6.33 | 6.0199999 | 1767977 |
| 1737762000 | 6.2699999 | -0.07 | -1.10 | 6.34 | 6.4349999 | 6.255 | 298924 |
| 1737675600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737589200 | 6.34 | 0.17 | 2.76 | 6.21 | 6.385 | 6.18 | 404475 |
| 1737502800 | 6.17 | 0.17 | 2.83 | 6.07 | 6.19 | 5.95 | 431478 |
| 1737157200 | 6 | 0.01 | 0.17 | 6.04 | 6.11 | 6 | 479761 |
| 1737070800 | 5.99 | -0.11 | -1.80 | 6.15 | 6.19 | 5.97 | 705818 |
| 1736984400 | 6.1 | 0.15 | 2.52 | 6.01 | 6.1849999 | 6.01 | 1425042 |
| 1736898000 | 5.95 | 0.13 | 2.23 | 5.84 | 6 | 5.835 | 773040 |
| 1736811600 | 5.82 | -0.07 | -1.19 | 5.82 | 5.865 | 5.74 | 366178 |
| 1736552400 | 5.89 | -0.06 | -1.01 | 5.91 | 6.025 | 5.8407 | 594006 |
| 1736379600 | 5.95 | -0.05 | -0.83 | 5.97 | 6.015 | 5.93 | 707313 |
| 1736293200 | 6 | 0.04 | 0.67 | 5.99 | 6.17 | 5.94 | 574164 |
| 1736206800 | 5.96 | 0.16 | 2.76 | 5.85 | 5.99 | 5.85 | 387452 |
| 1735947600 | 5.8 | -0.17 | -2.85 | 6.01 | 6.0122 | 5.78 | 467288 |
| 1735861200 | 5.97 | 0.08 | 1.36 | 5.93 | 6.1 | 5.9 | 948137 |
| 1735688400 | 5.89 | 0.11 | 1.90 | 5.82 | 5.9349999 | 5.78 | 513476 |
| 1735602000 | 5.78 | 0.03 | 0.52 | 5.65 | 5.78 | 5.6 | 674236 |
| 1735342800 | 5.75 | -0.13 | -2.21 | 5.8099999 | 5.91 | 5.67 | 562535 |
| 1735256400 | 5.88 | 0.07 | 1.20 | 5.79 | 5.88 | 5.75 | 539997 |
| 1735077840 | 5.8099999 | -0.03 | -0.51 | 5.85 | 5.92 | 5.785 | 248006 |
| 1734997200 | 5.84 | 0.16 | 2.82 | 5.64 | 5.995 | 5.6255 | 1218764 |
| 1734738000 | 5.68 | -0.16 | -2.74 | 5.79 | 5.87 | 5.66 | 736054 |
| 1734651600 | 5.84 | 0.06 | 1.04 | 6 | 6.045 | 5.83 | 981602 |
| 1734565200 | 5.78 | -0.42 | -6.77 | 6.21 | 6.21 | 5.73 | 1106907 |
| 1734478800 | 6.2 | -0.03 | -0.48 | 6.2 | 6.28 | 6.13 | 833011 |
| 1734392400 | 6.23 | -0.11 | -1.74 | 6.3 | 6.335 | 6.195 | 604304 |
| 1734133200 | 6.34 | -0.06 | -0.94 | 6.4 | 6.54 | 6.34 | 736387 |
| 1734046800 | 6.4 | -0.24 | -3.61 | 6.62 | 6.63 | 6.335 | 778144 |
| 1733960400 | 6.64 | 0.34 | 5.40 | 6.33 | 6.67 | 6.32 | 1036189 |
| 1733874000 | 6.3 | 0.11 | 1.78 | 6.16 | 6.305 | 6.16 | 890380 |
| 1733787600 | 6.19 | -0.26 | -4.03 | 6.47 | 6.47 | 6.16 | 835551 |
| 1733528400 | 6.45 | 0 | 0.00 | 6.46 | 6.5199999 | 6.34 | 679482 |
| 1733442000 | 6.45 | 0.09 | 1.42 | 6.36 | 6.54 | 6.355 | 736544 |
| 1733355600 | 6.36 | 0.18 | 2.91 | 6.24 | 6.58 | 6.18 | 840920 |
| 1733269200 | 6.18 | 0.09 | 1.48 | 6.0599999 | 6.19 | 5.99 | 611546 |
| 1733182800 | 6.09 | -0.13 | -2.09 | 6.15 | 6.15 | 5.94 | 487973 |
| 1732917840 | 6.22 | -0.09 | -1.43 | 6.3099999 | 6.37 | 6.105 | 453468 |
| 1732750800 | 6.3099999 | -0.14 | -2.17 | 6.45 | 6.45 | 6.245 | 319085 |
| 1732664400 | 6.45 | -0.04 | -0.62 | 6.5599999 | 6.59 | 6.42 | 371382 |
| 1732578000 | 6.49 | 0.03 | 0.46 | 6.5599999 | 6.68 | 6.44 | 757764 |
| 1732318800 | 6.46 | 0.08 | 1.25 | 6.43 | 6.565 | 6.415 | 451071 |
| 1732232400 | 6.38 | 0.1 | 1.59 | 6.29 | 6.44 | 6.19 | 351791 |
| 1732146000 | 6.28 | 0.04 | 0.64 | 6.3 | 6.34 | 6.15 | 267297 |
| 1732059600 | 6.24 | 0.02 | 0.32 | 6.2 | 6.29 | 6.12 | 624034 |
| 1731973200 | 6.22 | -0.07 | -1.11 | 6.28 | 6.2988 | 6.14 | 619448 |
