Hot Features
프리미엄
V2X Inc (VVX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.00519349975 | 59.69 | 62.26 | 59.435 | 261719 | 60.84523269 | CS |
| 4 | -2.13 | -3.41236783082 | 62.42 | 69.75 | 55.67 | 322003 | 61.22143744 | CS |
| 12 | 6.21 | 11.4829881657 | 54.08 | 69.75 | 47.05 | 218194 | 58.04002766 | CS |
| 26 | 13.97 | 30.1597582038 | 46.32 | 69.75 | 44.61 | 147790 | 55.49972476 | CS |
| 52 | 16.07 | 36.3410221619 | 44.22 | 69.75 | 37.0367 | 118730 | 51.0557188 | CS |
| 156 | 26.86 | 80.3469937182 | 33.43 | 69.75 | 29.55 | 91266 | 47.40148101 | CS |
| 260 | 26.86 | 80.3469937182 | 33.43 | 69.75 | 29.55 | 91266 | 47.40148101 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 60.29 | 0.08 | 0.13 | 60.76 | 60.95 | 59.86 | 167229 |
| 1732664400 | 60.21 | -0.39 | -0.64 | 60.55 | 61.07 | 59.57 | 286851 |
| 1732578000 | 60.6 | -0.09 | -0.15 | 61.98 | 62.26 | 60.37 | 335314 |
| 1732318800 | 60.69 | -0.47 | -0.77 | 61.51 | 62.22 | 60.17 | 265383 |
| 1732232400 | 61.16 | -0.66 | -1.07 | 62.13 | 62.14 | 60.45 | 158760 |
| 1732146000 | 61.82 | 2.29 | 3.85 | 59.69 | 61.96 | 59.435 | 262289 |
| 1732059600 | 59.53 | 2.09 | 3.64 | 57.16 | 59.61 | 57.16 | 230900 |
| 1731973200 | 57.44 | 0.48 | 0.84 | 56.72 | 57.55 | 55.67 | 266035 |
| 1731714000 | 56.96 | -2.46 | -4.14 | 59.43 | 59.5 | 56.34 | 600185 |
| 1731627600 | 59.42 | -1.25 | -2.06 | 60.85 | 61.255 | 58.45 | 860261 |
| 1731541200 | 60.67 | -7.02 | -10.37 | 62.76 | 62.76 | 59.94 | 1519761 |
| 1731454800 | 67.69 | -1.01 | -1.47 | 68.53 | 69.11 | 67.52 | 84733 |
| 1731368400 | 68.7 | 2.18 | 3.28 | 67.29 | 69.75 | 66.76 | 172262 |
| 1731109200 | 66.519999 | -0.07 | -0.11 | 66.54 | 67.7 | 65.76 | 166988 |
| 1731022800 | 66.59 | -2.23 | -3.24 | 69.07 | 69.31 | 66.22 | 165005 |
| 1730936400 | 68.82 | 6.14 | 9.80 | 64.94 | 69.27 | 63.895 | 312170 |
| 1730850000 | 62.68 | 0.77 | 1.24 | 66 | 66 | 58.9 | 449485 |
| 1730763600 | 61.91 | 0.45 | 0.73 | 62 | 63.0037 | 61.84 | 84045 |
| 1730500800 | 61.46 | -0.14 | -0.23 | 62.08 | 63.01 | 61.39 | 75326 |
| 1730414400 | 61.6 | -1 | -1.60 | 62.42 | 62.555 | 61.488 | 75175 |
| 1730328000 | 62.6 | 0.05 | 0.08 | 62.42 | 63.86 | 62.42 | 69134 |
| 1730241600 | 62.55 | -0.27 | -0.43 | 62.55 | 62.975 | 62.08 | 77075 |
| 1730155200 | 62.82 | 0.61 | 0.98 | 62.74 | 63.51 | 62.1 | 50992 |
| 1729896000 | 62.21 | 0.03 | 0.05 | 62.88 | 63.36 | 61.96 | 68530 |
| 1729809600 | 62.18 | -0.06 | -0.10 | 62.69 | 63.415 | 61.77 | 57898 |
| 1729723200 | 62.24 | -0.49 | -0.78 | 62.42 | 63.49 | 61.8053 | 61900 |
| 1729636800 | 62.73 | -0.31 | -0.49 | 62.84 | 63.205 | 62.2101 | 77547 |
| 1729550400 | 63.04 | -0.75 | -1.18 | 63.9 | 64.108 | 62.38 | 62453 |
| 1729291200 | 63.79 | 0.11 | 0.17 | 64 | 64.334999 | 63.04 | 96857 |
| 1729204800 | 63.68 | -0.25 | -0.39 | 63.83 | 64.62 | 63.1828 | 104565 |
| 1729118400 | 63.93 | 0.98 | 1.56 | 63.13 | 64.28 | 62.96 | 97511 |
| 1729032000 | 62.95 | -2.19 | -3.36 | 65.33 | 65.61 | 62.94 | 126014 |
| 1728945600 | 65.14 | 1.14 | 1.78 | 63.81 | 65.59 | 63.21 | 119233 |
| 1728686400 | 64 | 4.56 | 7.67 | 60.73 | 64.2 | 60.66 | 234804 |
| 1728600000 | 59.44 | -0.85 | -1.41 | 59.83 | 60.3 | 58.55 | 252410 |
| 1728513600 | 60.29 | 1.12 | 1.89 | 59.64 | 61.4511 | 59.58 | 221523 |
| 1728427200 | 59.17 | -0.12 | -0.20 | 59.48 | 59.75 | 58.62 | 187643 |
| 1728340800 | 59.29 | 0.74 | 1.26 | 58.12 | 59.59 | 58.12 | 148797 |
| 1728081600 | 58.55 | 0.8 | 1.39 | 58.79 | 58.85 | 57.3 | 123252 |
| 1727995200 | 57.75 | 0.66 | 1.16 | 57.04 | 57.91 | 56.6125 | 141935 |
| 1727908800 | 57.09 | 0.42 | 0.74 | 56.77 | 57.58 | 56.2 | 103401 |
| 1727822400 | 56.67 | 0.81 | 1.45 | 56 | 57 | 55.05 | 171568 |
| 1727736000 | 55.86 | 0.31 | 0.56 | 55.16 | 55.95 | 54.965 | 164957 |
| 1727476800 | 55.55 | 0.48 | 0.87 | 55.27 | 55.78 | 55 | 137215 |
| 1727390400 | 55.07 | 0.34 | 0.62 | 55.2 | 55.52 | 54.65 | 167360 |
| 1727304000 | 54.73 | -0.54 | -0.98 | 55.32 | 55.43 | 54.725 | 119760 |
| 1727217600 | 55.27 | 0.15 | 0.27 | 55.37 | 55.61 | 54.335 | 115667 |
| 1727131200 | 55.12 | 0.52 | 0.95 | 55.2 | 55.2 | 54.14 | 183709 |
| 1726872000 | 54.6 | 0.14 | 0.26 | 54.13 | 55.4699 | 53.335 | 375181 |
| 1726785600 | 54.46 | 3.05 | 5.93 | 52.37 | 54.49 | 52.04 | 141034 |
| 1726699200 | 51.41 | -0.83 | -1.59 | 52.61 | 52.81 | 51.3 | 147114 |
| 1726612800 | 52.24 | 0.92 | 1.79 | 51.35 | 52.52 | 51.03 | 148017 |
| 1726526400 | 51.32 | 0.61 | 1.20 | 51.1 | 51.34 | 50.72 | 100446 |
| 1726267200 | 50.71 | 1.14 | 2.30 | 50.1 | 51.41 | 49.7264 | 132762 |
| 1726180800 | 49.57 | 1.16 | 2.40 | 48.5 | 49.58 | 48.27 | 113702 |
| 1726094400 | 48.41 | -0.29 | -0.60 | 48.09 | 48.74 | 47.05 | 139648 |
| 1726008000 | 48.7 | 0.13 | 0.27 | 49.28 | 49.59 | 48.5 | 208313 |
| 1725921600 | 48.57 | 1.07 | 2.25 | 49.23 | 50.28 | 48.06 | 357290 |
| 1725662400 | 47.5 | -0.84 | -1.74 | 48.19 | 48.74 | 47.5 | 375550 |
| 1725576000 | 48.34 | -5.01 | -9.39 | 50.5 | 50.53 | 47.99 | 866578 |
| 1725489600 | 53.35 | -1.18 | -2.16 | 54.08 | 54.66 | 53.32 | 71383 |
| 1725403200 | 54.53 | -2.12 | -3.74 | 56.27 | 56.7 | 53.665 | 62937 |
| 1725057600 | 56.65 | 0.53 | 0.94 | 56.63 | 56.92 | 55.9 | 85228 |
| 1724971200 | 56.12 | -0.13 | -0.23 | 56.56 | 57.18 | 55.8 | 87286 |
| 1724884800 | 56.25 | 0.33 | 0.59 | 55.44 | 56.55 | 55.0019 | 49731 |
