Hot Features
프리미엄
Veolia Environment (PK) (VEOEY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.33066278223 | 13.73 | 14.29 | 13.73 | 241817 | 13.9859393 | CS |
| 4 | -0.45 | -3.10344827586 | 14.5 | 15.06 | 13.73 | 233282 | 14.31940706 | CS |
| 12 | -2.05 | -12.7329192547 | 16.1 | 16.78 | 13.73 | 158422 | 14.85725825 | CS |
| 26 | -1.0101 | -6.70712677871 | 15.0601 | 16.968 | 13.73 | 151169 | 15.26892122 | CS |
| 52 | -1.98 | -12.3518402994 | 16.03 | 17.18 | 13.73 | 127314 | 15.52675422 | CS |
| 156 | -3.935 | -21.8793438977 | 17.985 | 31.21 | 9.195 | 100263 | 14.51123021 | CS |
| 260 | 0.71 | 5.32233883058 | 13.34 | 31.21 | 8.835 | 81774 | 13.99837643 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735252020 | 14.12 | 0.08 | 0.57 | 13.86 | 14.14 | 13.86 | 188126 |
| 1735078200 | 14.04 | 0.1 | 0.72 | 13.93 | 14.29 | 13.86 | 79406 |
| 1734992400 | 13.94 | -0.01 | -0.07 | 13.9 | 13.98 | 13.85 | 436499 |
| 1734733200 | 13.95 | 0.07 | 0.50 | 13.73 | 14.05 | 13.73 | 263238 |
| 1734646800 | 13.88 | 0.04 | 0.29 | 13.91 | 13.96 | 13.87 | 601780 |
| 1734560940 | 13.84 | -0.45 | -3.15 | 14.19 | 14.28 | 13.83 | 195171 |
| 1734474360 | 14.29 | -0.22 | -1.52 | 14.2999 | 14.3837 | 14.25 | 235889 |
| 1734388140 | 14.51 | -0.09 | -0.62 | 14.43 | 14.56 | 14.37 | 246559 |
| 1734128940 | 14.6 | -0.03 | -0.21 | 14.62 | 14.7 | 14.6 | 131890 |
| 1734042480 | 14.63 | -0.07 | -0.48 | 14.81 | 14.81 | 14.6201 | 159515 |
| 1733955900 | 14.7 | 0 | 0.00 | 14.63 | 14.87 | 14.61 | 141482 |
| 1733869200 | 14.7 | -0.21 | -1.41 | 14.6601 | 14.88 | 14.6601 | 163868 |
| 1733782800 | 14.91 | 0.04 | 0.27 | 14.91 | 15.06 | 14.91 | 164962 |
| 1733523600 | 14.87 | 0.08 | 0.54 | 14.94 | 15.05 | 14.8 | 152973 |
| 1733437500 | 14.79 | 0.41 | 2.85 | 14.6201 | 14.91 | 14.62 | 274862 |
| 1733350980 | 14.38 | -0.05 | -0.35 | 14.43 | 14.52 | 14.37 | 187708 |
| 1733264700 | 14.43 | 0.03 | 0.21 | 14.46 | 14.51 | 14.36 | 333957 |
| 1733178180 | 14.4 | -0.21 | -1.44 | 14.49 | 14.52 | 14.26 | 283152 |
| 1732918200 | 14.61 | 0.29 | 2.03 | 14.5 | 14.64 | 14.455 | 191326 |
| 1732746540 | 14.32 | -0.05 | -0.35 | 14.1 | 14.44 | 14.07 | 181461 |
| 1732660140 | 14.37 | -0.23 | -1.58 | 14.58 | 14.59 | 14.34 | 149709 |
| 1732573560 | 14.6 | 0.05 | 0.34 | 14.69 | 14.72 | 14.56 | 175451 |
| 1732314000 | 14.5499 | -0.14 | -0.95 | 14.49 | 14.59 | 14.42 | 294263 |
| 1732227900 | 14.69 | -0.18 | -1.20 | 14.72 | 14.78 | 14.63 | 215598 |
| 1732141740 | 14.868 | -0.11 | -0.75 | 14.82 | 14.87 | 14.7515 | 300655 |
| 1732054800 | 14.98 | -0.09 | -0.60 | 14.82 | 15.01 | 14.78 | 186522 |
| 1731968640 | 15.07 | -0.08 | -0.53 | 15.01 | 15.15 | 14.95 | 157576 |
| 1731709260 | 15.15 | 0.19 | 1.27 | 15.11 | 15.27 | 15.05 | 411047 |
| 1731622800 | 14.96 | 0.04 | 0.27 | 15.05 | 15.17 | 14.96 | 126345 |
| 1731536760 | 14.92 | -0.1 | -0.67 | 14.9899 | 14.9899 | 14.785 | 109760 |
| 1731450480 | 15.02 | -0.39 | -2.53 | 15.16 | 15.16 | 14.93 | 137251 |
| 1731363600 | 15.41 | 0.07 | 0.46 | 15.4 | 15.45 | 15.32 | 106572 |
| 1731104400 | 15.34 | -0.1 | -0.65 | 15.31 | 15.36 | 15.22 | 86520 |
| 1731018540 | 15.44 | -0.24 | -1.53 | 15.6399 | 15.71 | 15.4 | 165192 |
| 1730931600 | 15.68 | -0.44 | -2.73 | 15.58 | 15.68 | 15.48 | 252536 |
| 1730845680 | 16.12 | 0.27 | 1.70 | 16.079999 | 16.19 | 16.079999 | 58570 |
| 1730759160 | 15.85 | 0.02 | 0.13 | 15.9 | 16 | 15.79 | 70247 |
| 1730496420 | 15.83 | -0.05 | -0.31 | 15.98 | 16.03 | 15.82 | 60028 |
| 1730409780 | 15.88 | -0.13 | -0.81 | 15.88 | 15.92 | 15.68 | 197607 |
| 1730323500 | 16.01 | -0.08 | -0.50 | 15.92 | 16.03 | 15.92 | 103520 |
| 1730237280 | 16.09 | -0.05 | -0.33 | 16.04 | 16.1296 | 15.974 | 88356 |
| 1730150880 | 16.142499 | 0.44 | 2.82 | 15.95 | 16.19 | 15.95 | 49563 |
| 1729891500 | 15.7 | -0.22 | -1.36 | 15.79 | 15.82 | 15.67 | 48468 |
| 1729805160 | 15.9165 | -0.21 | -1.32 | 16.079999 | 16.09 | 15.83 | 81828 |
| 1729718940 | 16.129999 | -0.11 | -0.68 | 16.142499 | 16.2 | 16.079999 | 51792 |
| 1729632300 | 16.239999 | -0.14 | -0.85 | 16.11 | 16.27 | 16.01 | 46940 |
| 1729545600 | 16.3799 | -0.25 | -1.47 | 16.489999 | 16.53 | 16.34 | 43868 |
| 1729286400 | 16.625 | 0.09 | 0.51 | 16.559999 | 16.67 | 16.55 | 66807 |
| 1729200000 | 16.54 | 0.21 | 1.29 | 16.6 | 16.78 | 16.5 | 50396 |
| 1729113960 | 16.329999 | 0.14 | 0.86 | 16.34 | 16.39 | 16.28 | 50064 |
| 1729027680 | 16.19 | -0.25 | -1.52 | 16.43 | 16.43 | 16.19 | 95427 |
| 1728941220 | 16.44 | 0.11 | 0.67 | 16.32 | 16.5 | 16.32 | 31728 |
| 1728681900 | 16.329999 | 0.18 | 1.11 | 16.239999 | 16.39 | 16.23 | 92656 |
| 1728595560 | 16.149999 | 0.15 | 0.94 | 16.149999 | 16.18 | 16.079 | 52769 |
| 1728508800 | 16 | -0.09 | -0.56 | 16.04 | 16.0899 | 15.99 | 172252 |
| 1728422580 | 16.09 | 0.14 | 0.85 | 16.065 | 16.129999 | 16.0063 | 44942 |
| 1728336000 | 15.955 | -0.26 | -1.57 | 16.059999 | 16.16 | 15.93 | 94793 |
| 1728077220 | 16.21 | 0.35 | 2.19 | 16.1 | 16.239999 | 16.032499 | 46559 |
| 1727990760 | 15.8625 | -0.36 | -2.19 | 15.99 | 15.99 | 15.805 | 48044 |
| 1727904000 | 16.2175 | -0.22 | -1.35 | 16.329999 | 16.329999 | 16.149999 | 39228 |
| 1727818140 | 16.44 | -0.03 | -0.16 | 16.53 | 16.55 | 16.310099 | 96702 |
| 1727731380 | 16.466999 | -0.33 | -1.98 | 16.57 | 16.57 | 16.43 | 124664 |
| 1727472000 | 16.8 | -0.08 | -0.47 | 16.9001 | 16.92 | 16.739999 | 27210 |
