Qurate Retail Inc【QRTEA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Qurate Retail Inc (QRTEA)

0.4178

-0.0062

(-1.46%)

마감 29 11월 6:00AM

0.4178

-0.0011

(-0.26%)

시간외 거래: 7:45AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0508	13.8419618529	0.367	0.44	0.35	3576097	0.39152376	CS
4	-0.1171	-21.8919424191	0.5349	0.57	0.35	3172043	0.4381952	CS
12	-0.1324	-24.0639767357	0.5502	0.6995	0.35	2808978	0.52279594	CS
26	-0.3072	-42.3724137931	0.725	0.7947	0.35	3129956	0.61294442	CS
52	-0.3696	-46.9392938786	0.7874	1.8	0.35	3709551	0.80395125	CS
156	-7.7722	-94.8986568987	8.19	8.555	0.35	5941399	2.0587581	CS
260	-9.0822	-95.6021052632	9.5	14.62	0.35	5239510	4.50949448	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732750500	0.4178	-0.0062	-1.46	0.4165	0.4313	0.4047	842700
1732664100	0.424	-0.01	-2.30	0.4275	0.4355	0.4074999	1182972
1732577700	0.434	0.0345	8.64	0.4	0.44	0.397101	4081474
1732318500	0.3995	0.0315	8.56	0.371	0.4192	0.371	4070610
1732232100	0.368	0.0075	2.08	0.36	0.3703	0.35	3297724
1732145700	0.3605	-0.0045	-1.23	0.367	0.386599	0.35125	5376148
1732059300	0.365	-0.0396	-9.79	0.4032	0.4126	0.3610999	7530481
1731972900	0.4046	-0.0233	-5.45	0.415	0.4415	0.399	2757615
1731713700	0.4279	-0.0245	-5.42	0.4535	0.46829	0.4182	3111907
1731627300	0.4524	0.0223	5.18	0.438	0.46	0.4251	1905096
1731540900	0.4301	-0.0284	-6.19	0.4585	0.46495	0.4301	1878970
1731454500	0.4585	0.0038	0.84	0.46	0.4714	0.4401	1951216
1731368100	0.4547	0.0044	0.98	0.4676	0.488899	0.445	2718856
1731108900	0.4503	-0.0298	-6.21	0.4792	0.4792	0.4281	7363070
1731022500	0.4801	-0.0799	-14.27	0.52	0.5291	0.4693	7358375
1730936100	0.56	0.0197	3.65	0.5645	0.5645	0.5433	1477709
1730849700	0.5403	-0.0144	-2.60	0.542	0.5596	0.5377999	1469553
1730763300	0.5547	0.0056	1.02	0.55	0.5629999	0.5315	1384046
1730500500	0.5491	0.0147	2.75	0.5345	0.558	0.5325	2175571
1730414100	0.5344	0.0043	0.81	0.5325	0.5396	0.526	1401698
1730327700	0.5301	-0.0043	-0.80	0.5276999	0.5472	0.5256	1588230
1730241300	0.5344	-0.0046	-0.85	0.5306	0.5413	0.53	1845470
1730154900	0.539	-0.0036	-0.66	0.5462	0.56	0.5341	1793266
1729895700	0.5426	-0.0259	-4.56	0.5629999	0.5699999	0.5366	1971580
1729809300	0.5685	0.0027	0.48	0.561	0.5699999	0.552	777917
1729722900	0.5658	-0.0036	-0.63	0.5694	0.5779	0.554	1235509
1729636500	0.5694	0.0084	1.50	0.5505	0.578	0.55	1107198
1729550100	0.561	-0.0016	-0.28	0.58	0.58	0.5501	1826109
1729290900	0.5626	-0.0111	-1.93	0.574	0.5925	0.5601	1625246
1729204500	0.5737	-0.0324	-5.35	0.61	0.6163999	0.5699999	1530328
1729118100	0.6061	0.0029	0.48	0.6024	0.6163	0.6001	1009828
1729031700	0.6032	-0.0033	-0.54	0.6	0.6199	0.6	1069879
1728945300	0.6065	0.0194	3.30	0.5936	0.6297	0.59	3147503
1728686100	0.5871	0.0021	0.36	0.59	0.5999	0.568501	1056588
1728599700	0.585	0.005	0.86	0.58	0.5899	0.5	12192076
1728513300	0.58	-0.0401	-6.47	0.6312	0.6474	0.5794	2447731
1728426900	0.6201	-0.0099	-1.57	0.6254	0.6427	0.62	1837960
1728340500	0.63	-0.0513	-7.53	0.6912	0.6947	0.6163	1391654
1728081300	0.6813	0.0902	15.26	0.6	0.6995	0.6	4564794
1727994900	0.5911	-0.0005	-0.08	0.6072999	0.6072999	0.5889	1454321
1727908500	0.5916	-0.0084	-1.40	0.6	0.61	0.5905	2230611
1727822100	0.6	-0.0101	-1.66	0.61	0.62	0.5909	1238289
1727735700	0.6101	0.0058001	0.96	0.6009	0.6252	0.5806	3154848
1727476500	0.6042999	-0.0099	-1.61	0.614	0.6246	0.601	1849008
1727390100	0.6142	0.0172	2.88	0.6029	0.6253	0.6029	2861535
1727303700	0.597	-0.0055	-0.91	0.59	0.6141	0.583201	2668861
1727217300	0.6025	0.047	8.46	0.5699999	0.6052999	0.5584	2727495
1727130900	0.5555	-0.023	-3.98	0.5793	0.5946	0.5501	1818416
1726871700	0.5785	-0.0384	-6.22	0.62	0.62	0.5785	8464518
1726785300	0.6169	0.0551	9.81	0.61	0.6239	0.5847	4963254
1726698900	0.5618	0.0455	8.81	0.529	0.5989	0.512	6688195
1726612500	0.5163	-0.0111	-2.10	0.5325	0.539	0.501	2256449
1726526100	0.5274	0.0056	1.07	0.5218	0.5445	0.52	2150952
1726266900	0.5218	0.0127	2.49	0.52	0.5372	0.5078	978433
1726180500	0.5091	0.0091	1.82	0.4814	0.5275	0.4814	2127051
1726094100	0.5	-0.0049	-0.97	0.52	0.52	0.4806	2024227
1726007700	0.5049	0.0041	0.82	0.49	0.5059	0.4759	3280436
1725921300	0.5008	0.0023	0.46	0.5093	0.5299	0.4952	1508220
1725662100	0.4985	-0.0251	-4.79	0.52	0.536	0.4943	2558569
1725575700	0.5236	-0.0149	-2.77	0.5369	0.5372	0.5205	2864449
1725489300	0.5385	-0.0191	-3.43	0.5502	0.56485	0.5235	4010521
1725402900	0.5576	-0.0425	-7.08	0.5999	0.5999	0.5417	4220707
1725057300	0.6001	0	0.00	0.6	0.609	0.586	1494516
1724970900	0.6001	0.0143	2.44	0.6128	0.6199	0.5852	1362282
1724884500	0.5858	-0.0247	-4.05	0.608	0.6099	0.5856	2436583

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관