Hot Features
프리미엄
NCR Voyix Corporation (VYX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 2.99352750809 | 12.36 | 13.36 | 11.87 | 1779435 | 12.53976464 | CS |
| 4 | -0.785 | -5.80836108028 | 13.515 | 13.59 | 11.87 | 1390036 | 12.71189937 | CS |
| 12 | -1.585 | -11.0723017813 | 14.315 | 15.335 | 11.87 | 1369584 | 13.77628398 | CS |
| 26 | 0.78 | 6.52719665272 | 11.95 | 15.335 | 10.87 | 1409760 | 13.31040811 | CS |
| 52 | -2.32 | -15.415282392 | 15.05 | 15.98 | 10.87 | 1985959 | 13.0554963 | CS |
| 156 | -3.77 | -22.8484848485 | 16.5 | 17.39 | 10.87 | 2025259 | 13.77767056 | CS |
| 260 | -3.77 | -22.8484848485 | 16.5 | 17.39 | 10.87 | 2025259 | 13.77767056 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 12.73 | -0.18 | -1.39 | 12.86 | 12.91 | 12.61 | 1536191 |
| 1738885200 | 12.91 | -0.05 | -0.39 | 13.01 | 13.36 | 12.83 | 1905895 |
| 1738798800 | 12.96 | 0.79 | 6.49 | 12.36 | 12.96 | 12.345 | 2282457 |
| 1738712400 | 12.17 | 0.08 | 0.66 | 12.09 | 12.29 | 11.87 | 1682244 |
| 1738626000 | 12.09 | -0.2 | -1.63 | 12.01 | 12.19 | 11.87 | 1488946 |
| 1738366800 | 12.29 | -0.09 | -0.73 | 12.36 | 12.49 | 12.065 | 1592411 |
| 1738280400 | 12.38 | 0.07 | 0.57 | 12.39 | 12.63 | 12.28 | 1129740 |
| 1738194000 | 12.31 | 0.01 | 0.08 | 12.32 | 12.36 | 12.13 | 1224324 |
| 1738107600 | 12.3 | -0.35 | -2.77 | 12.67 | 12.73 | 12.29 | 1533769 |
| 1738021200 | 12.65 | 0.03 | 0.24 | 12.69 | 12.96 | 12.535 | 1083439 |
| 1737762000 | 12.62 | 0.04 | 0.32 | 12.67 | 12.69 | 12.46 | 1060811 |
| 1737675600 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1737589200 | 12.58 | -0.38 | -2.93 | 12.95 | 12.95 | 12.5 | 1535540 |
| 1737502800 | 12.96 | -0.15 | -1.14 | 13.13 | 13.24 | 12.94 | 1250239 |
| 1737157200 | 13.11 | -0.08 | -0.61 | 13.4 | 13.43 | 12.97 | 912402 |
| 1737070800 | 13.19 | -0.21 | -1.57 | 13.44 | 13.44 | 13.185 | 893865 |
| 1736984400 | 13.4 | 0.32 | 2.45 | 13.43 | 13.59 | 13.2573 | 987357 |
| 1736898000 | 13.08 | -0.02 | -0.15 | 13.26 | 13.41 | 13.025 | 1326743 |
| 1736811600 | 13.1 | 0.07 | 0.54 | 12.77 | 13.11 | 12.76 | 1673371 |
| 1736552400 | 13.03 | -0.76 | -5.51 | 13.46 | 13.57 | 12.74 | 1542789 |
| 1736379600 | 13.79 | 0 | 0.00 | 13.62 | 13.79 | 13.49 | 904080 |
| 1736293200 | 13.79 | -0.1 | -0.72 | 13.95 | 14.2 | 13.685 | 1206913 |
| 1736206800 | 13.89 | 0.3 | 2.21 | 13.59 | 14.16 | 13.565 | 1257411 |
| 1735947600 | 13.59 | 0.19 | 1.42 | 13.45 | 13.59 | 13.2856 | 1389822 |
| 1735861200 | 13.4 | -0.44 | -3.18 | 13.98 | 13.98 | 13.4 | 969646 |
| 1735688400 | 13.84 | 0.07 | 0.51 | 13.9 | 14.09 | 13.73 | 1159023 |
| 1735602000 | 13.77 | -0.15 | -1.08 | 13.74 | 13.96 | 13.51 | 876666 |
| 1735342800 | 13.92 | -0.39 | -2.73 | 14.21 | 14.44 | 13.87 | 1066660 |
| 1735256400 | 14.31 | 0.03 | 0.21 | 14.16 | 14.37 | 14.0754 | 918327 |
| 1735077840 | 14.28 | 0.36 | 2.59 | 13.92 | 14.285 | 13.875 | 491712 |
| 1734997200 | 13.92 | -0.01 | -0.07 | 13.84 | 14.15 | 13.825 | 1181443 |
| 1734738000 | 13.93 | 0 | 0.00 | 13.8 | 14.345 | 13.702 | 3290836 |
| 1734651600 | 13.93 | -0.4 | -2.79 | 14.61 | 14.62 | 13.915 | 1468536 |
| 1734565200 | 14.33 | -0.62 | -4.15 | 15.09 | 15.31 | 14.135 | 1547534 |
| 1734478800 | 14.95 | -0.04 | -0.27 | 14.93 | 15.22 | 14.685 | 1692117 |
| 1734392400 | 14.99 | 0.32 | 2.18 | 14.55 | 15.095 | 14.4 | 1546736 |
| 1734133200 | 14.67 | -0.54 | -3.55 | 15.21 | 15.225 | 14.62 | 1044750 |
| 1734046800 | 15.21 | 0.31 | 2.08 | 14.86 | 15.335 | 14.85 | 1335556 |
| 1733960400 | 14.9 | -0.08 | -0.53 | 15 | 15.26 | 14.785 | 2752136 |
| 1733874000 | 14.98 | 0.4 | 2.74 | 14.41 | 14.98 | 14.3 | 3176361 |
| 1733787600 | 14.58 | 0.44 | 3.11 | 14.3 | 14.755 | 14.29 | 1134344 |
| 1733528400 | 14.14 | 0.1 | 0.71 | 14.18 | 14.245 | 13.99 | 838344 |
| 1733442000 | 14.04 | -0.25 | -1.75 | 14.24 | 14.27 | 13.96 | 1330132 |
| 1733355600 | 14.29 | 0.11 | 0.78 | 14.24 | 14.49 | 14.17 | 937802 |
| 1733269200 | 14.18 | -0.32 | -2.21 | 14.41 | 14.49 | 14.11 | 1013176 |
| 1733182800 | 14.5 | -0.01 | -0.07 | 14.57 | 14.61 | 14.025 | 2564541 |
| 1732917840 | 14.51 | 0.02 | 0.14 | 14.57 | 14.64 | 14.43 | 634533 |
| 1732750800 | 14.49 | 0.14 | 0.98 | 14.37 | 14.735 | 14.35 | 1147405 |
| 1732664400 | 14.35 | -0.36 | -2.45 | 14.62 | 14.65 | 14.17 | 1543946 |
| 1732578000 | 14.71 | 0.21 | 1.45 | 14.66 | 14.9 | 14.56 | 1610934 |
| 1732318800 | 14.5 | -0.06 | -0.41 | 14.63 | 14.775 | 14.485 | 1163832 |
| 1732232400 | 14.56 | 0.36 | 2.54 | 14.27 | 14.74 | 14.24 | 1394673 |
| 1732146000 | 14.2 | 0.24 | 1.72 | 13.92 | 14.22 | 13.86 | 1482801 |
| 1732059600 | 13.96 | 0.24 | 1.75 | 13.41 | 14.05 | 13.34 | 1084081 |
| 1731973200 | 13.72 | -0.24 | -1.72 | 13.98 | 14.045 | 13.66 | 981751 |
| 1731714000 | 13.96 | -0.35 | -2.45 | 14.39 | 14.39 | 13.79 | 1295422 |
| 1731627600 | 14.31 | -0.29 | -1.99 | 14.65 | 14.69 | 14.3 | 1020658 |
| 1731541200 | 14.6 | 0.38 | 2.67 | 14.29 | 14.695 | 14.26 | 1797487 |
| 1731454800 | 14.22 | -0.04 | -0.28 | 14.14 | 14.44 | 13.96 | 1458393 |
| 1731368400 | 14.26 | -0.13 | -0.90 | 14.51 | 14.61 | 14.22 | 1422563 |
| 1731109200 | 14.39 | 0.42 | 3.01 | 14.02 | 14.39 | 13.91 | 2562471 |
