Hot Features
프리미엄
Veritone Inc (VEK)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.318 | -12.1374045802 | 2.62 | 2.692 | 2.218 | 5020 | 2.37956502 | DE |
| 4 | -0.85 | -26.9670050761 | 3.152 | 3.704 | 2.218 | 6039 | 2.8308386 | DE |
| 12 | 0.0100001 | 0.436304556558 | 2.2919999 | 3.72 | 2.0139999 | 6582 | 2.93488439 | DE |
| 26 | -0.328 | -12.4714828897 | 2.63 | 5.0999999 | 2.0139999 | 6475 | 3.10260424 | DE |
| 52 | 0.332 | 16.8527918782 | 1.97 | 7.105 | 1.532 | 7006 | 3.37516812 | DE |
| 156 | -0.863 | -27.2669826224 | 3.165 | 7.105 | 1.338 | 6071 | 3.04688005 | DE |
| 260 | -0.863 | -27.2669826224 | 3.165 | 7.105 | 1.338 | 6071 | 3.04688005 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 2.226 | -0.19 | -8.02 | 2.314 | 2.314 | 2.218 | 1485 |
| 1741296420 | 2.42 | 0.16 | 7.08 | 2.336 | 2.452 | 2.3279999 | 2627 |
| 1741210020 | 2.2599999 | -0.11 | -4.48 | 2.33 | 2.33 | 2.2599999 | 350 |
| 1741123620 | 2.366 | 0.02 | 0.68 | 2.424 | 2.424 | 2.29 | 4591 |
| 1741037220 | 2.35 | -0.21 | -8.06 | 2.692 | 2.692 | 2.35 | 15026 |
| 1740778020 | 2.556 | -0.12 | -4.63 | 2.62 | 2.62 | 2.452 | 2506 |
| 1740691620 | 2.68 | 0.19 | 7.46 | 2.7 | 2.73 | 2.592 | 2460 |
| 1740605220 | 2.494 | 0.12 | 4.97 | 2.384 | 2.494 | 2.382 | 4124 |
| 1740518820 | 2.376 | -0.22 | -8.62 | 2.606 | 2.606 | 2.366 | 16933 |
| 1740432420 | 2.6 | -0.12 | -4.41 | 2.656 | 2.81 | 2.6 | 2536 |
| 1740173220 | 2.72 | -0.07 | -2.37 | 2.766 | 2.864 | 2.666 | 11400 |
| 1740086820 | 2.786 | -0.16 | -5.43 | 2.884 | 2.884 | 2.786 | 1068 |
| 1740000420 | 2.946 | -0.22 | -7.07 | 3.15 | 3.2599999 | 2.946 | 6525 |
| 1739914020 | 3.17 | -0.31 | -8.96 | 3.402 | 3.482 | 3.17 | 8271 |
| 1739827620 | 3.482 | 0.26 | 7.94 | 3.374 | 3.482 | 3.35 | 2898 |
| 1739568420 | 3.226 | -0.27 | -7.83 | 3.668 | 3.704 | 3.226 | 10933 |
| 1739482020 | 3.5 | 0.28 | 8.70 | 3.2839999 | 3.5 | 3.188 | 3433 |
| 1739395620 | 3.22 | 0.04 | 1.26 | 3.126 | 3.232 | 3.124 | 7226 |
| 1739309220 | 3.18 | -0.2 | -5.97 | 3.424 | 3.5 | 3.18 | 9563 |
| 1739222820 | 3.382 | 0.04 | 1.26 | 3.402 | 3.526 | 3.332 | 5721 |
| 1738963620 | 3.34 | 0.15 | 4.57 | 3.152 | 3.35 | 3.06 | 2593 |
| 1738877220 | 3.194 | -0.03 | -1.05 | 3.224 | 3.224 | 3.194 | 640 |
| 1738790820 | 3.228 | -0.07 | -2.12 | 3.258 | 3.356 | 3.228 | 3341 |
| 1738704420 | 3.298 | 0.09 | 2.68 | 3.118 | 3.356 | 3.118 | 864 |
| 1738618020 | 3.212 | 0.19 | 6.36 | 2.984 | 3.212 | 2.894 | 22154 |
| 1738358820 | 3.02 | 0.04 | 1.27 | 3.0379999 | 3.0379999 | 3.02 | 495 |
| 1738272420 | 2.982 | 0.23 | 8.36 | 2.912 | 2.984 | 2.836 | 1210 |
| 1738186020 | 2.7519999 | 0.04 | 1.47 | 2.828 | 2.828 | 2.708 | 3550 |
| 1738099620 | 2.712 | 0.09 | 3.51 | 2.748 | 2.7559999 | 2.712 | 2225 |
| 1738013220 | 2.62 | -0.43 | -13.99 | 2.85 | 2.85 | 2.62 | 4563 |
| 1737754020 | 3.046 | 0.1 | 3.54 | 3.056 | 3.056 | 2.968 | 3296 |
| 1737667620 | 2.942 | -0.01 | -0.27 | 3.0099999 | 3.1 | 2.854 | 2160 |
| 1737581220 | 2.95 | 0.03 | 1.03 | 2.9 | 3.0259999 | 2.9 | 5927 |
| 1737494820 | 2.92 | 0.27 | 10.19 | 2.5819999 | 2.92 | 2.5819999 | 11404 |
| 1737408420 | 2.65 | -0.03 | -0.97 | 2.65 | 2.658 | 2.5819999 | 2221 |
| 1737149220 | 2.676 | -0.14 | -4.90 | 2.65 | 2.742 | 2.63 | 966 |
| 1737062820 | 2.814 | 0.02 | 0.57 | 2.814 | 2.814 | 2.814 | 1450 |
| 1736976420 | 2.798 | 0.14 | 5.19 | 2.72 | 2.798 | 2.72 | 825 |
| 1736890020 | 2.66 | 0.06 | 2.15 | 2.7 | 2.738 | 2.66 | 639 |
| 1736803620 | 2.604 | -0.25 | -8.63 | 2.95 | 2.97 | 2.6 | 23987 |
| 1736544420 | 2.85 | -0.07 | -2.53 | 2.926 | 2.926 | 2.85 | 7788 |
| 1736458020 | 2.924 | 0.07 | 2.52 | 2.922 | 2.926 | 2.918 | 2125 |
| 1736371620 | 2.852 | -0.53 | -15.62 | 3.274 | 3.35 | 2.852 | 13636 |
| 1736285220 | 3.38 | -0.11 | -3.10 | 3.508 | 3.62 | 3.346 | 2721 |
| 1736198820 | 3.488 | 0.06 | 1.63 | 3.542 | 3.72 | 3.388 | 14928 |
| 1735939620 | 3.432 | 0.33 | 10.71 | 3.15 | 3.432 | 3 | 2741 |
| 1735853220 | 3.1 | -0.36 | -10.30 | 3.2 | 3.352 | 2.794 | 27618 |
| 1735594020 | 3.456 | 0.05 | 1.35 | 3.33 | 3.502 | 3.33 | 4268 |
| 1735334820 | 3.41 | 1.16 | 51.69 | 2.9 | 3.686 | 2.9 | 44736 |
| 1734989220 | 2.248 | -0 | -0.09 | 2.178 | 2.248 | 2.178 | 4652 |
| 1734730020 | 2.25 | 0.15 | 7.35 | 2.15 | 2.25 | 2.0139999 | 4509 |
| 1734643620 | 2.096 | -0.03 | -1.50 | 2.098 | 2.182 | 2.096 | 3606 |
| 1734557220 | 2.128 | -0.14 | -6.26 | 2.3279999 | 2.3279999 | 2.098 | 6198 |
| 1734470820 | 2.27 | 0.08 | 3.46 | 2.36 | 2.416 | 2.27 | 3517 |
| 1734384420 | 2.194 | -0.17 | -7.27 | 2.47 | 2.47 | 2.194 | 2310 |
| 1734125220 | 2.366 | 0.04 | 1.55 | 2.2919999 | 2.394 | 2.2919999 | 3976 |
| 1734038820 | 2.33 | -0.04 | -1.69 | 2.356 | 2.46 | 2.31 | 3611 |
| 1733952420 | 2.37 | -0.17 | -6.69 | 2.5139999 | 2.5139999 | 2.3159999 | 11815 |
| 1733866020 | 2.54 | -0.02 | -0.63 | 2.476 | 2.66 | 2.476 | 11335 |
| 1733779620 | 2.556 | 0.04 | 1.43 | 2.462 | 2.666 | 2.462 | 4333 |
