Amdocs Ltd【DOX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Amdocs Ltd (DOX)

87.46

1.15

(1.33%)

마감 31 1월 6:00AM

87.46

0.00

(0.00%)

시간외 거래: 7:45AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.46	2.89411764706	85	87.46	84.82	487818	86.31253545	CS
4	1.73	2.01796337338	85.73	87.46	81.75	515465	84.69704625	CS
12	-3.37	-3.71022789827	90.83	93.34	81.75	677449	86.42375792	CS
26	0.58	0.66758747698	86.88	93.34	81.55	608149	86.44870883	CS
52	-4.8	-5.2026880555	92.26	94.04	74.41	677363	85.53532651	CS
156	12.2	16.2104703694	75.26	99.75	74.41	652458	86.15768667	CS
260	13.92	18.9284742997	73.54	99.75	44.05	691790	78.32280188	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	87.46	1.15	1.33	86.6	88.19	86.585	480390
1738193700	86.31	-0.43	-0.50	86.86	87.105	85.905	549748
1738107300	86.74	0.03	0.03	86.76	87.42	85.79	529794
1738020900	86.71	1.43	1.68	85.63	87.3	85	472039
1737761700	85.28	0.1	0.12	85	85.45	84.82	399689
1737675300	85.18	0	0.00	85.18	85.18	85.18	0
1737588900	85.18	-0.52	-0.61	85.52	85.79	85.02	613097
1737502500	85.7	0.81	0.95	85.0925	86.32	85.0925	791028
1737156900	84.89	0.21	0.25	85.27	85.27	84.54	329203
1737070500	84.68	0.42	0.50	84.25	84.905	83.812	360940
1736984100	84.26	0.59	0.71	84.61	84.61	83.8	335839
1736897700	83.67	0.1	0.12	83.6	84.18	83.2936	386086
1736811300	83.57	1.36	1.65	81.85	83.66	81.75	505796
1736552100	82.21	-2	-2.38	83.445	83.66	82.14	771453
1736379300	84.21	0.03	0.04	83.66	84.23	82.8151	811282
1736292900	84.18	-0.29	-0.34	84.23	85.16	83.875	461431
1736206500	84.47	0.3	0.36	84.12	85.5	84.12	445888
1735947300	84.17	0.01	0.01	84.27	84.59	83.54	469373
1735860900	84.16	-0.98	-1.15	85.73	85.735	83.9805	530223
1735688100	85.14	-0.15	-0.18	85.19	85.48	84.73	628666
1735601700	85.29	-0.5	-0.58	85.19	85.74	84.24	615169
1735342500	85.79	-0.91	-1.05	86.68	86.98	85.51	616805
1735256100	86.7	-0.17	-0.20	86.87	87.41	86.62	552715
1735077840	86.87	0.33	0.38	86.14	86.95	85.9	501988
1734996900	86.54	-0.47	-0.54	86.65	86.93	85.876218	667664
1734737700	87.01	0.86	1.00	86.05	87.57	85.95	1380905
1734651300	86.15	0.54	0.63	85.93	86.99	85.87	1199086
1734564900	85.61	-1.31	-1.51	87.135	87.49	85.355	798556
1734478500	86.92	-0.26	-0.30	86.89	87.455	86.4	596525
1734392100	87.18	-0.12	-0.14	87	87.75	86.6	632443
1734132900	87.3	-1.14	-1.29	88.09	88.3	87.065	546184
1734046500	88.44	1.31	1.50	87.105	89.345	87.03	891184
1733960100	87.13	1.06	1.23	86.07	87.3343	85.85	778360
1733873700	86.07	-0.61	-0.70	86.92	86.92	85.82	710747
1733787300	86.68	0.04	0.05	87	88.12	86.625	490412
1733528100	86.64	-0.41	-0.47	87.16	87.305	86.38	762607
1733441700	87.05	-0.27	-0.31	87.29	87.765	86.84	397546
1733355300	87.32	0.06	0.07	87.185	87.87	87.0958	629680
1733268900	87.26	-0.43	-0.49	87.355	87.845	86.94	510504
1733182500	87.69	0.97	1.12	86.83	87.895	86.83	499670
1732917840	86.72	-0.46	-0.53	87.27	87.755	86.62	499823
1732750500	87.18	-0.19	-0.22	87.46	87.62	86.65	729445
1732664100	87.37	0.07	0.08	87.52	87.61	86.46	611636
1732577700	87.3	1.63	1.90	86.63	87.61	86.595	811496
1732318500	85.67	0.47	0.55	85.395	85.96	85.2	451569
1732232100	85.2	1.47	1.76	84.03	85.32	83.975	513235
1732145700	83.73	0.79	0.95	83.07	83.78	82.97	561027
1732059300	82.94	-1.05	-1.25	83.325	83.56	82.77	754739
1731972900	83.99	0.01	0.01	83.98	84.95	83.62	734174
1731713700	83.98	-1.73	-2.02	85.52	85.66	83.67	936359
1731627300	85.71	-2.04	-2.32	88.18	88.32	85.54	1241557
1731540900	87.75	-4.96	-5.35	82.09	89.47	82.01	3080893
1731454500	92.71	-0.15	-0.16	92.7	93.32	92.4489	995401
1731368100	92.86	0.69	0.75	92.1301	93.34	92.1301	598925
1731108900	92.17	0.03	0.03	92.35	92.845	92.07	492884
1731022500	92.14	1.08	1.19	90.83	92.46	90.83	398777
1730936100	91.06	1.75	1.96	91.5745	91.97	90.69	668355
1730849700	89.31	0.83	0.94	88.71	89.35	88.5	399975
1730763300	88.48	0.42	0.48	88.25	88.68	87.7201	497506
1730500500	88.06	0.31	0.36	87.74	88.435	87.74	439590
1730414100	87.745	-0.35	-0.39	88.39	88.47	87.59	614064

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관