Vicat【VCT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Vicat (VCT)

49.90

0.95

( 1.94% )

업데이트: 18:50:17

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.45	9.79097909791	45.45	50.9	45	42127	46.36142361	DE
4	9.1	22.3039215686	40.8	50.9	40.8	32145	45.42601831	DE
12	13.5	37.0879120879	36.4	50.9	34.65	24988	41.17302173	DE
26	19.65	64.958677686	30.25	50.9	29.75	24579	37.82155868	DE
52	14.75	41.9630156472	35.15	50.9	29.35	21724	36.26610492	DE
156	21.75	77.2646536412	28.15	50.9	19.8	26193	30.12888666	DE
260	16.5	49.4011976048	33.4	50.9	19.8	28550	31.76694576	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741195800	48.95	3.25	7.11	47	49.75	47	41792
1741109400	45.7	-0.8	-1.72	46	46.35	45.6	43420
1741023000	46.5	0.8	1.75	45.8	46.95	45.8	19396
1740763800	45.7	0.5	1.11	45.1	45.7	45	81981
1740677400	45.2	-0.65	-1.42	45.45	45.65	45.1	24045
1740591000	45.85	0.95	2.12	45.3	46.35	45.3	21645
1740504600	44.9	-0.2	-0.44	45	45.6	44.9	18337
1740418200	45.1	-1.2	-2.59	46.2	46.3	45	21320
1740159000	46.3	-1.1	-2.32	47.85	48.15	46.1	23409
1740072600	47.4	0.2	0.42	47.35	48.05	47.15	34730
1739986200	47.2	2.1	4.66	46	47.7	45.8	79698
1739899800	45.1	0.65	1.46	44.35	45.15	44.35	31087
1739813400	44.45	0	0.00	44.5	44.75	44.25	27100
1739554200	44.45	0.05	0.11	44	44.6	43.8	19492
1739467800	44.4	1.85	4.35	43	44.55	42.7	52440
1739381400	42.55	0.05	0.12	42.6	42.8	42.45	15894
1739295000	42.5	-0.1	-0.23	42.5	42.75	42.45	10328
1739208600	42.6	0.15	0.35	42.4	42.75	42.35	18423
1738949400	42.45	0.3	0.71	42	42.5	41.7	28700
1738863000	42.15	1.4	3.44	40.8	42.2	40.8	29666
1738776600	40.75	0.45	1.12	40.25	40.75	40.25	13924
1738690200	40.3	0.05	0.12	40.25	40.6	40.2	38802
1738603800	40.25	-0.05	-0.12	39.85	40.25	39.25	16559
1738344600	40.3	0.45	1.13	39.85	40.3	39.85	13659
1738258200	39.85	-0.25	-0.62	40.55	40.75	39.85	14119
1738171800	40.1	0.3	0.75	39.95	40.5	39.75	20184
1738085400	39.8	0	0.00	39.8	40.3	39.4	23733
1737999000	39.8	-0.25	-0.62	39.85	39.85	39.15	26162
1737739800	40.05	-0.2	-0.50	40.35	40.95	39.65	18986
1737653400	40.25	1.35	3.47	39.4	41.05	39.4	62476
1737567000	38.9	0.4	1.04	38.5	39.05	38.3	26826
1737480600	38.5	0.75	1.99	37.85	38.75	37.85	27080
1737394200	37.75	0.7	1.89	37.05	37.9	37.05	23873
1737135000	37.05	0.4	1.09	36.7	37.2	36.65	16476
1737048600	36.65	0.05	0.14	36.8	36.8	36.25	11949
1736962200	36.6	1.45	4.13	35.4	36.75	35.4	17442
1736875800	35.15	0.5	1.44	35.1	35.45	35	13916
1736789400	34.65	-1.2	-3.35	35.85	35.85	34.65	23486
1736530200	35.85	-0.7	-1.92	36.6	36.7	35.85	22426
1736443800	36.55	-0.1	-0.27	36.6	36.65	36.3	12318
1736357400	36.65	-0.25	-0.68	36.9	37.1	36.45	20659
1736271000	36.9	-0.2	-0.54	37	37.25	36.55	30981
1736184600	37.1	1.05	2.91	36.1	37.1	36	16705
1735925400	36.05	-0.5	-1.37	36.5	36.55	35.95	13671
1735839000	36.55	-0.1	-0.27	36.8	36.8	36.4	11950
1735666200	36.65	0.5	1.38	36.25	36.65	36.25	13589
1735579800	36.15	-0.55	-1.50	36.65	36.7	35.85	26975
1735320600	36.7	0.15	0.41	36.4	37.2	36.4	21397
1735061400	36.55	0.35	0.97	36.2	36.6	36.1	9268
1734975000	36.2	0.3	0.84	35.9	36.2	35.5	13560
1734715800	35.9	-0.15	-0.42	35.9	35.95	35.4	35688
1734629400	36.05	-0.1	-0.28	35.95	36.1	35.85	14586
1734543000	36.15	0.15	0.42	36	36.3	35.9	20863
1734456600	36	0.35	0.98	35.65	36.05	35.4	28613
1734370200	35.65	-0.25	-0.70	36.15	36.95	35.6	26594
1734111000	35.9	-0.25	-0.69	36.15	36.45	35.75	17160
1734024600	36.15	-0.35	-0.96	36.4	36.55	36	14757
1733938200	36.5	0.2	0.55	36.2	36.5	35.9	15472
1733851800	36.3	0	0.00	36.4	36.65	36.2	20287
1733765400	36.3	0.05	0.14	36.3	36.8	36.2	19056
1733506200	36.25	0.65	1.83	35.65	36.25	35.45	19965

Societe Generale Effekten

World Bank Green Bond Tf...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관