Verizon Communications Inc【1VZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Verizon Communications Inc (1VZ)

37.66

0.655

(1.77%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.66	1.78378378378	37	37.825	36.82	136	37.1542629	DE
4	-0.77	-2.00364298725	38.43	39.13	36.82	166	37.90180665	DE
12	-0.98	-2.53623188406	38.64	42.35	36.82	134	39.55992618	DE
26	-0.655	-1.70951324547	38.315	42.35	35.8	178	38.76883474	DE
52	1.58	4.37915742794	36.08	42.35	35.8	183	38.42313044	DE
156	2.31	6.53465346535	35.35	42.35	33.9	182	38.12759855	DE
260	2.31	6.53465346535	35.35	42.35	33.9	182	38.12759855	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	37.66	0.65	1.77	37.22	37.825	37.22	181
1737046500	37.005	0	0.00	37.005	37.005	37.005	0
1736960100	37.005	0	0.00	37.005	37.005	37.005	0
1736873700	37.005	-0.32	-0.86	37.1	37.1	37.005	113
1736787300	37.325	0.51	1.37	37.335	37.395	37.325	228
1736528100	36.82	-1.2	-3.14	37	37	36.82	66
1736441700	38.015	0	0.00	38.015	38.015	38.015	0
1736355300	38.015	-0.22	-0.58	37.93	38.015	37.93	89
1736268900	38.235	-0.14	-0.36	37.73	38.235	37.73	250
1736182500	38.375	-0.47	-1.21	39.13	39.13	38.375	21
1735923300	38.845	0	0.00	38.845	38.845	38.845	0
1735836900	38.845	0.7	1.82	39.045	39.045	38.845	30
1735577700	38.15	0.09	0.22	38.415	38.415	38.15	109
1735318500	38.065	-0.37	-0.95	38.5	38.5	38.065	685
1734972900	38.43	0	0.00	38.43	38.43	38.43	0
1734713700	38.43	-0.46	-1.17	38.43	38.43	38.43	64
1734627300	38.885	0	0.00	38.885	38.885	38.885	0
1734540900	38.885	0	0.00	38.885	38.885	38.885	0
1734454500	38.885	-1.33	-3.30	38.885	38.885	38.885	38
1734368100	40.21	0.02	0.06	40.21	40.21	40.21	85
1734108900	40.185	0	0.00	40.185	40.185	40.185	0
1734022500	40.185	-0.28	-0.69	40.185	40.185	40.185	10
1733936100	40.465	0	0.00	40.465	40.465	40.465	0
1733849700	40.465	0.18	0.45	40.475	40.475	40.465	150
1733763300	40.285	0.18	0.45	40.285	40.285	40.285	30
1733504100	40.105	-0.25	-0.62	40.445	40.445	40.105	34
1733417700	40.355	-1.51	-3.60	40.355	40.355	40.355	30
1733331300	41.86	0	0.00	41.86	41.86	41.86	0
1733244900	41.86	-0.14	-0.32	41.66	41.86	41.525	545
1733158500	41.995	0.27	0.64	41.995	41.995	41.995	10
1732899300	41.73	-0.62	-1.46	41.845	41.845	41.73	103
1732812900	42.35	0.26	0.62	42.35	42.35	42.35	100
1732726500	42.09	0.36	0.86	42.11	42.11	42.09	28
1732640100	41.73	0.04	0.10	41.73	41.73	41.73	25
1732553700	41.69	0.39	0.94	41.69	41.69	41.69	225
1732294500	41.3	1.1	2.72	40.76	41.3	40.56	530
1732208100	40.205	0.65	1.64	40.205	40.205	40.205	4
1732121700	39.555	-0.14	-0.35	39.555	39.555	39.555	4
1732035300	39.695	-0.31	-0.76	40	40	39.695	250
1731948900	40	1.9	4.97	40	40	40	264
1731689700	38.105	0	0.00	38.105	38.105	38.105	0
1731603300	38.105	0	0.00	38.105	38.105	38.105	0
1731516900	38.105	0.26	0.69	38.105	38.105	38.105	12
1731430500	37.845	-0.08	-0.20	37.845	37.845	37.845	55
1731344100	37.92	0	0.00	37.92	37.92	37.92	0
1731084900	37.92	0.12	0.32	37.94	37.94	37.92	88
1730998500	37.8	-1.12	-2.88	38.395	38.395	37.8	115
1730912100	38.92	1.12	2.95	38.92	38.92	38.92	50
1730825700	37.805	-0.7	-1.81	37.805	37.805	37.805	100
1730739300	38.5	0	0.00	38.5	38.5	38.5	0
1730480100	38.5	0	0.00	38.5	38.5	38.5	0
1730393700	38.5	0	0.00	38.5	38.5	38.5	0
1730307300	38.5	0	0.00	38.5	38.5	38.5	0
1730220900	38.5	-0.19	-0.48	38.64	38.64	38.5	269
1730130900	38.685	0	0.00	38.685	38.685	38.685	0
1729871700	38.685	0	0.00	38.685	38.685	38.685	0
1729785300	38.685	0	0.00	38.685	38.685	38.685	0
1729698900	38.685	-0.04	-0.10	38.69	38.73	38.685	142
1729612500	38.725	-1.76	-4.34	40.225	40.225	38.725	363
1729526100	40.48	0.06	0.16	40.675	40.68	40.48	969
1729266900	40.415	0	0.00	40.415	40.415	40.415	0

Verizon Communications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관