Vetoquinol【VETO】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Vetoquinol (VETO)

71.60

-0.40

(-0.56%)

마감 16 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.7	-2.31923601637	73.3	73.4	71	3135	72.157749	DE
4	-2.4	-3.24324324324	74	74.6	70.6	5415	72.68462661	DE
12	-5.4	-7.01298701299	77	78.2	63.6	5202	71.45957206	DE
26	-17.2	-19.3693693694	88.8	88.8	63.6	3620	74.77944871	DE
52	-32.2	-31.021194605	103.8	106	63.6	3140	84.56666056	DE
156	-72.4	-50.2777777778	144	149	63.6	2954	96.75523528	DE
260	16.6	30.1818181818	55	161	41.9	3108	97.23831777	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	71.6	-0.4	-0.56	71.6	72	71.4	3279
1741887000	72	0	0.00	71.6	72	71.4	1761
1741800600	72	0.8	1.12	71.1	72.6	71.1	2355
1741714200	71.2	-2	-2.73	72.9	73.2	71	5698
1741627800	73.2	0	0.00	73.3	73.3	72.5	3368
1741368600	73.2	-0.5	-0.68	73.3	73.4	72.4	2491
1741282200	73.7	0.9	1.24	72.5	73.7	72.3	4749
1741195800	72.8	1.4	1.96	71.4	73.2	71.4	3247
1741109400	71.4	-1.2	-1.65	72.4	73	70.6	7659
1741023000	72.6	0.1	0.14	72.5	72.8	72.2	5222
1740763800	72.5	-0.5	-0.68	72.8	72.8	72.4	4408
1740677400	73	0	0.00	73	73	72.5	2688
1740591000	73	0.5	0.69	72.8	73.7	72.7	2631
1740504600	72.5	-1.5	-2.03	73.8	74.2	72.2	5336
1740418200	74	0.8	1.09	73.4	74.6	73.2	5886
1740159000	73.2	0.3	0.41	73.4	73.4	72.5	4703
1740072600	72.9	0.6	0.83	73	74.6	72.6	21128
1739986200	72.3	-0.2	-0.28	72.5	72.7	72.2	14411
1739899800	72.5	-0.7	-0.96	73.2	73.5	72.2	4336
1739813400	73.2	-0.7	-0.95	73.5	73.5	72.3	3517
1739554200	73.9	0.1	0.14	74	74.5	73.6	2697
1739467800	73.8	0.3	0.41	74.2	74.5	73.4	2321
1739381400	73.5	0.3	0.41	73.2	74.8	73	5936
1739295000	73.2	1.1	1.53	71.7	73.3	71.7	24624
1739208600	72.1	-1.2	-1.64	73.4	73.6	71.9	6649
1738949400	73.3	-0.4	-0.54	74.1	74.2	73.3	5234
1738863000	73.7	1.1	1.52	72.8	74.1	71.9	7204
1738776600	72.6	1.9	2.69	70.9	73.4	70.8	8684
1738690200	70.7	2	2.91	69.4	70.9	68.1	12907
1738603800	68.7	-2.3	-3.24	70.7	70.7	68.3	2982
1738344600	71	1.7	2.45	71	72.9	70.3	16846
1738258200	69.3	-0.6	-0.86	69.9	70.3	69.3	6175
1738171800	69.9	1.9	2.79	68.4	69.9	68.4	4909
1738085400	68	2.5	3.82	65.8	68.3	65.8	8851
1737999000	65.5	0.5	0.77	65	66.5	64.7	6570
1737739800	65	1.2	1.88	65.099999	67.4	65	8246
1737653400	63.8	-1.7	-2.60	65.3	67.099999	63.6	8593
1737567000	65.5	-1.2	-1.80	66.599999	66.599999	65	5386
1737480600	66.7	-0.8	-1.19	67.5	67.5	66.599999	3311
1737394200	67.5	-1.1	-1.60	68.3	69	67.2	3244
1737135000	68.6	0.8	1.18	68.5	69	68	3034
1737048600	67.8	-0.9	-1.31	68.8	69	67.8	3363
1736962200	68.7	-0.7	-1.01	69.5	69.5	68.6	3642
1736875800	69.4	-1.7	-2.39	71.1	71.5	69.3	2871
1736789400	71.1	-3.7	-4.95	74.4	74.4	70.5	4761
1736530200	74.8	-0.6	-0.80	75.5	75.5	74.7	325
1736443800	75.4	-1.6	-2.08	78.1	78.1	74.3	2511
1736357400	77	-0.8	-1.03	78	78	76.9	3035
1736271000	77.8	0.6	0.78	76.8	78	76.8	686
1736184600	77.2	0.9	1.18	76.6	77.9	76.5	1587
1735925400	76.3	0.3	0.39	76.1	76.4	75.8	1119
1735839000	76	1.1	1.47	75.5	76.4	75.5	719
1735666200	74.9	-1	-1.32	76	76	74.9	865
1735579800	75.9	-2	-2.57	77.2	77.8	75.9	1231
1735320600	77.9	1.3	1.70	76.6	78.2	76.6	2982
1735061400	76.6	0.2	0.26	76.5	76.9	76.5	518
1734975000	76.4	2.1	2.83	75.7	77	74.9	1858
1734715800	74.3	-2.7	-3.51	77	77.1	73.9	4423
1734629400	77	0.3	0.39	76.5	77.2	76.3	1183
1734543000	76.7	0.5	0.66	76.6	77.3	76.3	1917
1734456600	76.2	-1.8	-2.31	78.2	78.2	76.2	2551
1734370200	78	0.2	0.26	77.6	78.9	76.8	1740

에이프로젠

MEDICAL CANNABIS COIN

Opengram Network

Bmg Gold Bullionfund Cla...

InnovativeBioresearchCoin

NOAH DECENTRALIZED STATE COIN

ChemX Materials

ISE Mobile PaymentsTM TR

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관