Mr Cooper Group Inc【COOP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Mr Cooper Group Inc (COOP)

103.68

2.24

(2.21%)

마감 18 1월 6:00AM

103.68

0.00

(0.00%)

시간외 거래: 8:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	12.05	13.1507148314	91.63	103.68	89.7	394688	97.06120699	CS
4	10.475	11.2386674535	93.205	103.68	89.7	429113	95.14824824	CS
12	14.17	15.8306334488	89.51	103.68	87.7	455140	95.81951673	CS
26	14.65	16.4551274851	89.03	103.68	80.3501	443833	92.83250904	CS
52	42.3	68.9149560117	61.38	103.68	61.38	443690	84.68338709	CS
156	59.24	133.303330333	44.44	103.68	35.86	600652	56.19183099	CS
260	90.18	668	13.5	103.68	4.31	725380	40.50345333	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	103.68	2.24	2.21	102.13	103.89	102.13	723126
1737070500	101.44	1.41	1.41	100.15	102.0899	99.625	597113
1736984100	100.03	3.49	3.62	98.98	100.125	98.045	369858
1736897700	96.54	4.29	4.65	93.55	96.55	93.55	340174
1736811300	92.25	0.85	0.93	90.38	92.32	89.7	278434
1736552100	91.4	-2.14	-2.29	91.4	92.43	90.72	392625
1736379300	93.54	0.73	0.79	92.56	93.57	91.385	537452
1736292900	92.81	-1.62	-1.72	93.76	94.701	92.32	444722
1736206500	94.43	-0.96	-1.01	95.46	95.905	93.72	390725
1735947300	95.39	1.39	1.48	94	95.46	93.5	386163
1735860900	94	-2.01	-2.09	96.96	97.225	93.45	756654
1735688100	96.01	1.24	1.31	95.61	96.47	95.49	400695
1735601700	94.77	0.46	0.49	93.5	95.365	92.88	280242
1735342500	94.31	-1.44	-1.50	94.83	95.74	93.83	249416
1735256100	95.75	0.83	0.87	94.46	95.89	94.07	162405
1735077840	94.92	1.32	1.41	93.51	94.95	93.51	174089
1734996900	93.6	-1.54	-1.62	94.77	95.3654	93.4	602144
1734737700	95.14	1.41	1.50	92.93	95.91	92.7506	1044549
1734651300	93.73	-0.61	-0.65	94.96	96.42	93.655	493843
1734564900	94.34	-4.11	-4.17	98.96	99.7	94	733266
1734478500	98.45	0.22	0.22	98.06	99.07	96.3	753695
1734392100	98.23	1.39	1.44	96.57	98.605	96.56	599509
1734132900	96.84	1.48	1.55	95.35	97.19	95.35	339093
1734046500	95.36	-0.6	-0.63	95.41	96.14	94.92	214692
1733960100	95.96	1.16	1.22	95.71	96.08	94.29	310393
1733873700	94.8	-1.1	-1.15	96.07	96.395	94.665	335373
1733787300	95.9	-1.31	-1.35	96.74	97.22	95.54	356280
1733528100	97.21	1.13	1.18	96.83	97.26	95.88	331797
1733441700	96.08	-0.34	-0.35	96.4	97.84	96	267264
1733355300	96.42	-0.32	-0.33	95.8	96.97	94.86	441696
1733268900	96.74	-0.7	-0.72	97.31	97.66	95.52	360808
1733182500	97.44	-1.23	-1.25	97.91	98.87	97.08	430629
1732917840	98.67	0.34	0.35	99.35	99.35	98.21	241180
1732750500	98.33	0.04	0.04	98.4	99.54	98.19	322888
1732664100	98.29	-2.37	-2.35	100.29	100.605	97.76	519128
1732577700	100.66	1.24	1.25	100.85	102.265	100.495	572967
1732318500	99.42	1.09	1.11	98.65	100.395	98.395	300694
1732232100	98.33	1.24	1.28	97.59	99.15	97.59	267362
1732145700	97.09	-0.86	-0.88	97.95	98.35	96.55	479721
1732059300	97.95	0.63	0.65	95.83	98.225	95.68	316930
1731972900	97.32	1.14	1.19	96.09	97.8125	95.5992	405741
1731713700	96.18	-0.67	-0.69	97.74	98.165	96.1	348944
1731627300	96.85	-0.85	-0.87	97.69	98.95	96.75	474171
1731540900	97.7	-3.5	-3.46	101.78	102	97.69	634536
1731454500	101.2	-0.23	-0.23	101.4	102.64	100.36	555920
1731368100	101.43	0.47	0.47	102.35	103.05	101.3	514798
1731108900	100.96	2.35	2.38	98.5	101.71	98.145	757236
1731022500	98.61	2.14	2.22	96.47	98.755	94.74	848951
1730936100	96.47	4.26	4.62	96	96.64	91.36	975000
1730849700	92.21	1.61	1.78	90.09	92.3	89.67	351084
1730763300	90.6	2.52	2.86	88.59	91.99	88.3681	502723
1730500500	88.08	-0.47	-0.53	88.95	89.29	87.7	501205
1730414100	88.55	-1.97	-2.18	90.97	90.97	88.51	431307
1730327700	90.52	-0.64	-0.70	90.69	91.99	90.52	280777
1730241300	91.16	-0.31	-0.34	90.16	91.57	90.13	475136
1730154900	91.47	2.95	3.33	89	91.48	88.805	710412
1729895700	88.52	-0.36	-0.41	89.51	89.51	87.75	577842
1729809300	88.88	1.51	1.73	88.37	89.85	87.5	849931
1729722900	87.37	-3.69	-4.05	88.25	90.355	84.68	1499251
1729636500	91.06	-0.85	-0.92	91.42	92.21	90.5537	713738
1729550100	91.91	-3.4	-3.57	95.31	95.45	91.87	550582
1729290900	95.31	-0.96	-1.00	96.72	96.72	95.28	395602

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관