Varonis Systems Inc【VS2】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Varonis Systems Inc (VS2)
Varonis Systems Inc (VS2) 과거

Varonis Systems Inc (VS2)

48.01

0.10

(0.21%)

마감 24 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.2	-2.43852875432	49.21	49.21	46.39	211	47.56842952	DE
4	-4.01	-7.70857362553	52.02	54.76	45.84	340	48.95463508	DE
12	-2.65	-5.23095144098	50.66	55.42	45.62	231	50.35611629	DE
26	7.780001	19.3388048556	40.229999	55.42	37.86	252	46.98665621	DE
52	11.73	32.3318632856	36.28	55.42	36.1	402	43.73148349	DE
156	18.69	63.7448840382	29.32	55.42	28.22	425	41.14123068	DE
260	18.69	63.7448840382	29.32	55.42	28.22	425	41.14123068	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	47.93	0.4	0.84	48.42	48.42	47.93	428
1732224420	47.53	0.1	0.21	47.53	47.53	47.53	53
1732138020	47.43	1.04	2.24	46.73	47.43	46.73	84
1732051620	46.39	-1.17	-2.46	46.66	46.66	46.39	149
1731965220	47.56	-0.87	-1.80	48.58	48.58	47.48	546
1731705960	48.43	-1.38	-2.77	49.21	49.21	48.39	225
1731619560	49.81	-0.59	-1.17	50.28	50.74	49.64	172
1731533160	50.4	1.18	2.40	50	50.82	50	300
1731446820	49.22	-0.25	-0.51	49.12	49.22	48.79	328
1731360420	49.47	0.64	1.31	48.86	49.47	48.86	206
1731101220	48.83	-0.52	-1.05	48.66	48.87	48.62	339
1731014760	49.35	-0.34	-0.68	49.92	49.92	49.1	276
1730928360	49.69	3.17	6.81	48.36	49.7	47.84	283
1730841960	46.52	-0.4	-0.85	46.4	46.52	46.4	341
1730755560	46.92	0.18	0.39	46.8	47.24	46.75	146
1730496360	46.74	-0.07	-0.15	46.74	46.74	45.84	148
1730409960	46.81	-1.24	-2.58	46.84	46.87	46.67	170
1730323560	48.05	-2.61	-5.15	51.84	52.28	48.05	1403
1730237160	50.66	-1.98	-3.76	53.72	54.76	50.66	1257
1730150760	52.64	0.02	0.04	53.14	53.54	52.64	265
1729888020	52.62	0.58	1.11	52.02	52.76	52.02	105
1729801560	52.04	-0.6	-1.14	52.64	52.64	52.04	196
1729715160	52.64	-1.32	-2.45	54.3	54.3	52.64	159
1729628760	53.96	0.16	0.30	53.58	54.16	53.58	603
1729542360	53.8	-0.72	-1.32	54.34	54.64	53.8	405
1729283160	54.52	-0.14	-0.26	55	55	54.52	139
1729196760	54.66	0.46	0.85	54.58	54.66	54.58	95
1729110360	54.2	-1.1	-1.99	55.42	55.42	54.2	87
1729023960	55.3	1.06	1.95	55.02	55.34	54.92	219
1728937620	54.24	0.64	1.19	54.24	54.38	53.98	446
1728678360	53.6	0.06	0.11	53.96	53.96	53.14	210
1728591960	53.54	0.28	0.53	53.84	54.38	53.02	610
1728505560	53.26	1.82	3.54	52.08	54.08	52.08	393
1728419160	51.44	0.62	1.22	50.24	51.44	50.24	63
1728332760	50.82	-0.2	-0.39	51.6	51.6	50.82	198
1728073560	51.02	0.8	1.59	50.32	51.02	50.32	85
1727987220	50.22	0.82	1.66	50.22	50.22	50.22	5
1727900820	49.4	-1.62	-3.18	49.4	49.4	49.4	1
1727814420	51.02	0.34	0.67	50.48	51.02	50.48	5
1727728020	50.68	-0.02	-0.04	50	51.26	50	246
1727468760	50.7	-0.78	-1.52	51.12	51.12	50.7	136
1727382360	51.48	0.6	1.18	51.98	52	51.48	172
1727295960	50.88	-0.12	-0.24	51.08	51.08	50.88	198
1727209560	51	0.8	1.59	50.28	51	49.77	155
1727123160	50.2	0.87	1.76	50.48	50.6	50.02	136
1726864020	49.33	0.52	1.07	49.54	49.54	49.33	194
1726777620	48.81	0	0.00	48.81	48.81	48.81	0
1726691220	48.81	0.72	1.50	48.81	48.81	48.81	15
1726604760	48.09	-0.41	-0.85	48.12	48.12	48.09	73
1726518420	48.5	-0.09	-0.19	48.54	48.68	47.86	393
1726259160	48.59	1.94	4.16	48.02	48.59	48.02	215
1726172760	46.65	0	0.00	46.65	46.65	46.65	0
1726086360	46.65	0.98	2.15	46.5	46.65	46.5	40
1725999960	45.67	-1.18	-2.52	45.67	45.67	45.67	1
1725913620	46.85	1.23	2.70	46.79	46.85	46.79	106
1725654360	45.62	-1.13	-2.42	47.92	47.92	45.62	171
1725567960	46.75	-2.25	-4.59	48.29	48.51	46.08	90
1725481560	49	-1.6	-3.16	49.52	49.52	48.68	169
1725395160	50.6	-0.38	-0.75	50.74	50.74	50.46	31
1725308760	50.98	0.68	1.35	50.86	50.98	50.68	41
1725049560	50.3	-0.42	-0.83	50.66	50.66	50.3	118
1724963160	50.72	-0.6	-1.17	50.52	51.6	50.52	225
1724876760	51.32	-0.18	-0.35	51.82	51.82	51.32	108
1724790420	51.5	-0.46	-0.89	51.3	51.84	51.3	49
1724704020	51.96	0.96	1.88	51.46	51.96	51.02	443

Varonis Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관