Vicat【VCT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Vicat (VCT)

48.50

0.80

(1.68%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.2	-2.41448692153	49.7	50.3	47.35	24633	48.50847264	DE
4	4.5	10.2272727273	44	51.2	43.8	32704	46.93388338	DE
12	12.6	35.0974930362	35.9	51.2	34.65	25761	42.51431536	DE
26	16.25	50.3875968992	32.25	51.2	31.95	24764	38.73328553	DE
52	13.1	37.0056497175	35.4	51.2	29.35	21908	36.6714894	DE
156	17	53.9682539683	31.5	51.2	19.8	25980	30.29521037	DE
260	22.35	85.4684512428	26.15	51.2	19.8	28393	31.88415363	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	48.5	0.8	1.68	47.55	48.85	47.35	17878
1741887000	47.7	-1.25	-2.55	48.5	48.55	47.5	22601
1741800600	48.95	1.2	2.51	48.15	48.95	48.15	25725
1741714200	47.75	-0.45	-0.93	48.4	48.85	47.7	15468
1741627800	48.2	-1	-2.03	49.5	49.75	48	22412
1741368600	49.2	-1.8	-3.53	49.7	50.3	47.8	36961
1741282200	51	2.05	4.19	48.8	51.2	48.8	43451
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	1.75	4.55	39.4	41.05	39.4	62476
1737567000	38.5	0	0.00	38.5	38.5	38.5	0
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

Sun Life Money Market Fu...

DJ Basic Resources Titan...

Canadian Equity Value Co...

Mana Capital Acquisition

DJ Commodity Index Silve...

VanEck Vectors UCITS ETFs

Agf Global Dividend Clas...

Agf Total Return Bond Fu...

Only Possible On Ethereum

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관