VGP NV【VGP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

VGP NV (VGP)

77.20

-2.10

( -2.65% )

업데이트: 18:45:13

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.1	-2.64817150063	79.3	79.7	77.1	14325	78.33090358	DE
4	-3.2	-3.98009950249	80.4	85.2	73	22796	77.79738246	DE
12	-16.3	-17.4331550802	93.5	98.2	73	19896	85.94686704	DE
26	-27.8	-26.4761904762	105	108.4	73	14534	91.33014537	DE
52	-11.05	-12.5212464589	88.25	114.8	73	15259	97.54703905	DE
156	-165.8	-68.2304526749	243	262	66	22310	118.00350572	DE
260	-10.4	-11.8721461187	87.6	268.5	66	18845	123.17778495	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	79.3	2.1	2.72	77.2	79.4	77.1	11049
1732210200	77.2	-0.9	-1.15	77.8	78.3	77.2	9878
1732123800	78.1	-0.6	-0.76	79.4	79.7	77.1	16943
1732037400	78.7	0.5	0.64	78.4	79.6	77.2	17589
1731951000	78.2	-1.4	-1.76	79.3	79.5	78	16167
1731691800	79.6	0.5	0.63	78.1	80	78.1	13269
1731605400	79.1	-0.2	-0.25	78	79.5	77.6	16426
1731519000	79.3	0	0.00	79.3	79.3	79.3	0
1731432600	79.3	-1.2	-1.49	79.7	79.9	78.2	27732
1731346200	80.5	0.4	0.50	80	81.5	79.9	17560
1731087000	80.1	3.9	5.12	82	85.2	78.8	42938
1731000600	76.2	3.2	4.38	73.3	76.2	73.3	26500
1730914200	73	-3.4	-4.45	77.4	77.6	73	46240
1730827800	76.4	0.2	0.26	76.2	77.2	76.2	17116
1730741400	76.2	-1.2	-1.55	76.5	77.3	76.2	23055
1730482200	77.4	0.5	0.65	77.1	78	76.6	24916
1730395800	76.9	-2.3	-2.90	78.3	78.6	76.6	31391
1730309400	79.2	0.9	1.15	78.3	79.8	77.3	19987
1730223000	78.3	-1.6	-2.00	80.1	80.5	77.9	31803
1730136600	79.9	-0.7	-0.87	80.4	81	79.5	22558
1729873800	80.6	-0.4	-0.49	81.2	81.4	80.2	18568
1729787400	81	-1	-1.22	82.4	82.4	80.8	19412
1729701000	82	-1.5	-1.80	81.8	83	81.3	22896
1729614600	83.5	-1.5	-1.76	84.4	84.4	83	20644
1729528200	85	-3	-3.41	87.8	88.6	85	27533
1729269000	88	-1.6	-1.79	89.6	89.9	87.9	15353
1729182600	89.6	-0.8	-0.88	90.2	90.5	89.4	11638
1729096200	90.4	0.3	0.33	90	91.3	89.7	11331
1729009800	90.1	0.2	0.22	90	91	90	14075
1728923400	89.9	-0.3	-0.33	89.9	90.1	89.3	8016
1728664200	90.2	1.5	1.69	88.5	91.4	88.5	9579
1728577800	88.7	-0.4	-0.45	88.7	88.7	87.4	13510
1728491400	89.1	0.3	0.34	88.6	90	88.2	10469
1728405000	88.8	-0.4	-0.45	89	89.7	88.2	19877
1728318600	89.2	-1.6	-1.76	91	91	88.5	21089
1728059400	90.8	0.3	0.33	90.5	91.9	90.2	17018
1727973000	90.5	-0.8	-0.88	91	91.5	90.1	22280
1727886600	91.3	-3.3	-3.49	94.1	94.6	91.1	11667
1727800200	94.6	2.6	2.83	92.2	95.3	91.3	17100
1727713800	92	-2.8	-2.95	94.4	94.4	91.7	39448
1727454600	94.8	0.5	0.53	94.9	95.4	94.1	21159
1727368200	94.3	1.2	1.29	93.9	95	93.6	25538
1727281800	93.1	-0.7	-0.75	93.6	94.1	92.8	8794
1727195400	93.8	-0.1	-0.11	94.3	94.5	93.3	12776
1727109000	93.9	2.4	2.62	92.2	93.9	91.4	11450
1726849800	91.5	-1.1	-1.19	92.5	93.4	91.5	54767
1726763400	92.6	2.3	2.55	91.6	92.6	90.8	17561
1726677000	90.3	-0.9	-0.99	91	91.2	90.1	13205
1726590600	91.2	-1.7	-1.83	92.6	92.7	91	17613
1726504200	92.9	-2.1	-2.21	95	95.2	92.1	15704
1726245000	95	0.4	0.42	94.6	97	94.4	19232
1726158600	94.6	-1	-1.05	96.5	98.2	94.6	23567
1726072200	95.6	-0.5	-0.52	96.1	96.1	94.4	15710
1725985800	96.1	3.9	4.23	91.6	96.1	91.5	37890
1725899400	92.2	0.8	0.88	91.5	92.3	90.7	12685
1725640200	91.4	-2	-2.14	93.1	93.5	91.3	23877
1725553800	93.4	1.2	1.30	92.2	94.3	92.1	13232
1725467400	92.2	1.7	1.88	89.6	92.6	89.4	15222
1725381000	90.5	-1.7	-1.84	92.2	92.4	89.4	16397
1725294600	92.2	-0.7	-0.75	93.5	93.5	91.7	12843
1725035400	92.9	0.2	0.22	93	94.2	92.9	44197
1724949000	92.7	-1.6	-1.70	94.4	94.9	92.3	14823
1724862600	94.3	0.7	0.75	93.7	94.6	93.4	11749
1724776200	93.6	-3.1	-3.21	96.4	96.4	93.5	20395
1724689800	96.7	0.2	0.21	97.7	97.7	96.2	8358

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관