Hot Features
프리미엄
NCR Voyix Corporation (VYX)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.81 | -17.4373795761 | 10.38 | 10.47 | 8.57 | 2124819 | 9.64124203 | CS |
| 4 | -1.96 | -18.6134852802 | 10.53 | 10.94 | 8.57 | 2175031 | 9.97080798 | CS |
| 12 | -4.945 | -36.5889752127 | 13.515 | 13.59 | 8.57 | 1882898 | 11.14976596 | CS |
| 26 | -5.42 | -38.7419585418 | 13.99 | 15.335 | 8.57 | 1548514 | 12.3982345 | CS |
| 52 | -3.84 | -30.9427880741 | 12.41 | 15.335 | 8.57 | 1837068 | 12.62280021 | CS |
| 156 | -7.93 | -48.0606060606 | 16.5 | 17.39 | 8.57 | 2034329 | 13.43468592 | CS |
| 260 | -7.93 | -48.0606060606 | 16.5 | 17.39 | 8.57 | 2034329 | 13.43468592 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743806400 | 8.57 | -0.36 | -4.03 | 8.64 | 8.74 | 8.265 | 2790710 |
| 1743720000 | 8.93 | -0.98 | -9.89 | 9.45 | 9.53 | 8.905 | 2664644 |
| 1743633600 | 9.91 | 0.05 | 0.51 | 9.69 | 9.945 | 9.67 | 1844550 |
| 1743547200 | 9.86 | 0.11 | 1.13 | 9.7 | 9.92 | 9.6165 | 1811819 |
| 1743460800 | 9.75 | -0.26 | -2.60 | 9.82 | 9.875 | 9.625 | 2244912 |
| 1743201600 | 10.01 | -0.44 | -4.21 | 10.38 | 10.47 | 9.93 | 2058172 |
| 1743115200 | 10.45 | 0.48 | 4.81 | 9.92 | 10.455 | 9.9 | 2190509 |
| 1743028800 | 9.97 | 0.03 | 0.30 | 9.95 | 10.095 | 9.78 | 1546931 |
| 1742942400 | 9.94 | -0.16 | -1.58 | 10.07 | 10.12 | 9.905 | 1866962 |
| 1742856000 | 10.1 | 0.08 | 0.80 | 10.17 | 10.31 | 10.015 | 2223767 |
| 1742596800 | 10.02 | -0.25 | -2.43 | 10.12 | 10.305 | 9.975 | 3685323 |
| 1742510400 | 10.27 | 0.05 | 0.49 | 10.14 | 10.43 | 10.14 | 2257745 |
| 1742424000 | 10.22 | 0.2 | 2.00 | 10.08 | 10.24 | 9.95 | 2214982 |
| 1742337600 | 10.02 | -0.23 | -2.24 | 10.25 | 10.3 | 9.955 | 1758826 |
| 1742251200 | 10.25 | 0.57 | 5.89 | 9.67 | 10.31 | 9.67 | 1867912 |
| 1741992000 | 9.68 | 0.12 | 1.26 | 9.63 | 9.76 | 9.56 | 2082757 |
| 1741905600 | 9.56 | -0.03 | -0.31 | 9.53 | 9.91 | 9.53 | 1987480 |
| 1741819200 | 9.59 | -0.36 | -3.62 | 10.01 | 10.13 | 9.58 | 2563455 |
| 1741732800 | 9.95 | -0.38 | -3.68 | 10.31 | 10.31 | 9.95 | 2444399 |
| 1741646400 | 10.33 | -0.56 | -5.14 | 10.77 | 10.91 | 10.25 | 2128001 |
| 1741390800 | 10.89 | 0.28 | 2.64 | 10.53 | 10.94 | 10.465 | 2057472 |
| 1741304400 | 10.61 | -0.02 | -0.19 | 10.5 | 10.7 | 10.3 | 1824296 |
| 1741218000 | 10.63 | -0.17 | -1.57 | 10.83 | 10.93 | 10.5 | 2137454 |
| 1741131600 | 10.8 | 0.41 | 3.95 | 10.21 | 10.96 | 9.865 | 6873571 |
| 1741045200 | 10.39 | -0.89 | -7.89 | 11.24 | 11.405 | 10.365 | 2982605 |
| 1740786000 | 11.28 | -0.22 | -1.91 | 11.3 | 11.51 | 10.98 | 3548085 |
| 1740699600 | 11.5 | -0.21 | -1.79 | 12.5 | 12.63 | 11.47 | 3840731 |
| 1740613200 | 11.71 | -0.09 | -0.76 | 11.69 | 11.84 | 11.66 | 1782061 |
| 1740526800 | 11.8 | -0.12 | -1.01 | 11.87 | 11.94 | 11.7 | 1509140 |
| 1740440400 | 11.92 | 0.06 | 0.51 | 11.88 | 12.11 | 11.66 | 1626416 |
| 1740181200 | 11.86 | -0.24 | -1.98 | 12.3 | 12.3 | 11.83 | 1492871 |
| 1740094800 | 12.1 | 0.19 | 1.60 | 11.87 | 12.1 | 11.8 | 1600431 |
| 1740008400 | 11.91 | -0.33 | -2.70 | 12.02 | 12.06 | 11.795 | 1314093 |
| 1739922000 | 12.24 | -0.05 | -0.41 | 12.3 | 12.465 | 12.18 | 1036081 |
| 1739576400 | 12.29 | 0.26 | 2.16 | 12.1 | 12.29 | 12.01 | 1140852 |
| 1739490000 | 12.03 | -0.01 | -0.08 | 12.12 | 12.15 | 11.895 | 963140 |
| 1739403600 | 12.04 | -0.53 | -4.22 | 12.45 | 12.64 | 12.04 | 1310438 |
| 1739317200 | 12.57 | -0.18 | -1.41 | 12.68 | 12.85 | 12.56 | 1025174 |
| 1739230800 | 12.75 | 0.02 | 0.16 | 12.9 | 13.04 | 12.7 | 1304089 |
| 1738971600 | 12.73 | -0.18 | -1.39 | 12.86 | 12.91 | 12.61 | 1492404 |
| 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 | 1434163 |
| 1738366800 | 12.29 | -0.09 | -0.73 | 12.36 | 12.49 | 12.065 | 1592414 |
| 1738280400 | 12.38 | 0.07 | 0.57 | 12.39 | 12.63 | 12.28 | 1133028 |
| 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 | 13.16 | 13.24 | 12.94 | 1241689 |
| 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 | 13.515 | 13.57 | 12.74 | 1517145 |
| 1736379600 | 13.79 | 0 | 0.00 | 13.69 | 13.79 | 13.49 | 897572 |
| 1736293200 | 13.79 | -0.1 | -0.72 | 14.02 | 14.2 | 13.685 | 1198576 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
