VGP NV【VGP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

VGP NV (VGP)

81.30

0.60

( 0.74% )

업데이트: 19:47:55

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6	0.743494423792	80.7	84.8	80.4	17632	81.84504083	DE
4	1.3	1.625	80	84.8	73.1	19365	79.68239996	DE
12	10.3	14.5070422535	71	84.8	68.3	19520	76.95398193	DE
26	-11.2	-12.1081081081	92.5	95.4	68.3	22688	78.17555959	DE
52	-17.75	-17.9202423019	99.05	114.8	68.3	17174	86.20321317	DE
156	-149.7	-64.8051948052	231	255.5	66	22631	101.61342531	DE
260	-9.5	-10.4625550661	90.8	268.5	66	19486	120.63987101	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	80.7	-1.6	-1.94	82	82	80.4	19455
1742319000	82.3	-1.2	-1.44	84.1	84.8	81.5	14980
1742232600	83.5	1	1.21	82.7	84.2	82.1	14760
1741973400	82.5	1.7	2.10	80.5	83.4	80.5	18679
1741887000	80.8	-0.4	-0.49	80.7	81.8	80.7	20286
1741800600	81.2	1.5	1.88	80.7	82.1	79.7	25415
1741714200	79.7	2	2.57	77.8	80.4	77.5	30608
1741627800	77.7	0.9	1.17	74.9	78	74.9	16572
1741368600	76.8	2.7	3.64	74	77.4	74	18709
1741282200	74.1	-1.7	-2.24	76	76.5	73.1	24906
1741195800	75.8	-1.4	-1.81	76.9	77.4	74.6	26302
1741109400	77.2	-1.1	-1.40	77.7	78.3	76.6	10081
1741023000	78.3	-2.4	-2.97	80	80.4	77.2	23033
1740763800	80.7	-1	-1.22	80	81.2	79.2	25365
1740677400	81.7	-1.5	-1.80	82.5	82.6	81.2	14485
1740591000	83.2	0.8	0.97	82.9	83.9	82.2	15204
1740504600	82.4	2	2.49	79.9	82.9	79.9	14233
1740418200	80.4	0.5	0.63	80.9	82.1	80.1	13240
1740159000	79.9	0.4	0.50	79.7	80.8	79.2	14517
1740072600	79.5	1.8	2.32	80	82.6	77.4	26476
1739986200	77.7	-0.4	-0.51	78.4	79.4	77.5	26990
1739899800	78.1	-0.8	-1.01	78.8	79.8	77.2	19115
1739813400	78.9	-0.7	-0.88	79.6	79.6	78.6	8629
1739554200	79.6	0.3	0.38	79	79.9	78.3	8966
1739467800	79.3	0.7	0.89	79	80	78.2	9905
1739381400	78.6	-0.1	-0.13	78.9	79.8	77.9	16335
1739295000	78.7	-0.8	-1.01	79.1	79.3	78.3	9647
1739208600	79.5	0.2	0.25	79.9	81	78.9	11715
1738949400	79.3	-1.1	-1.37	80.4	81.1	78.6	13448
1738863000	80.4	0.5	0.63	80.1	80.7	79.8	10463
1738776600	79.9	0.2	0.25	79.7	80.6	79.1	16332
1738690200	79.7	0.7	0.89	79	79.8	77.8	15609
1738603800	79	-3.6	-4.36	79.3	80.6	78.9	22258
1738344600	82.6	0.8	0.98	81.4	82.6	80.8	13588
1738258200	81.8	1.9	2.38	80	82.6	79.9	28583
1738171800	79.9	0	0.00	80	80.4	79	26038
1738085400	79.9	1.4	1.78	78.5	80.4	77.6	27022
1737999000	78.5	1.3	1.68	76.3	78.9	76.2	16418
1737739800	77.2	0	0.00	77.3	78.4	76.7	16015
1737653400	77.2	0.7	0.92	76.4	77.6	76	16392
1737567000	76.5	0	0.00	76.5	76.5	76.5	0
1737480600	76.5	0.8	1.06	75.7	76.9	75.5	14461
1737394200	75.7	0.2	0.26	75.5	76.4	75.4	20128
1737135000	75.5	0.4	0.53	75.3	76.6	74.9	16312
1737048600	75.1	-0.1	-0.13	75.3	75.3	73.2	21595
1736962200	75.2	3.6	5.03	72.6	75.3	72.6	40653
1736875800	71.6	0.2	0.28	72.5	72.8	70.8	19435
1736789400	71.4	-0.4	-0.56	71.5	72	71.3	22007
1736530200	71.8	0.8	1.13	70.9	72.4	70.9	34176
1736443800	71	1.2	1.72	70.1	71	69.6	23427
1736357400	69.8	-0.2	-0.29	69.6	71	68.3	47095
1736271000	70	-0.7	-0.99	72.1	73.4	69.8	43348
1736184600	70.7	-1.4	-1.94	72.2	72.2	70.4	11727
1735925400	72.1	0	0.00	73.4	73.4	72	20799
1735839000	72.1	0.7	0.98	72	72.5	70.6	17200
1735666200	71.4	1.3	1.85	70.1	71.5	70.1	7171
1735579800	70.1	-1.1	-1.54	71	71.3	70.1	12906
1735320600	71.2	0.1	0.14	71	71.2	70.5	19449
1735061400	71.1	1.5	2.16	69.7	71.1	69.2	8401
1734975000	69.6	-0.3	-0.43	69.7	70.9	69.5	28036
1734715800	69.9	-1	-1.41	70.7	71.7	69.9	272732

First Trust DorseyWright...

AP Moeller Maers A (PK)

SK Growth Opportunities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관