Value Line Inc【VALU】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.98	-8.84232954545	56.32	57.676	48.93	18790	52.07402465	CS
4	2.03	4.11681200568	49.31	57.676	47.945	12255	51.65361628	CS
12	10.28	25.0365319045	41.06	57.676	40.985	10783	47.69346335	CS
26	11.78	29.7775530839	39.56	57.676	36.97	9067	45.66824607	CS
52	8.44	19.6736596737	42.9	58.45	36	5927	45.17111899	CS
156	7.81	17.9416494372	43.53	118.4	32.07	6543	52.84575617	CS
260	22.6	78.6360473208	28.74	118.4	20.01	6347	44.61359403	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732145700	50.95	0.54	1.07	50.12	51.78	48.93	27536
1732059300	50.41	-3.77	-6.96	54	54.04	49.6715	34421
1731972900	54.18	-0.22	-0.40	54.38	54.38	53.54	7503
1731713700	54.4	-0.78	-1.41	54.88	55.04	53.65	4668
1731627300	55.18	-1.14	-2.02	56.32	57.676	54.65	19823
1731540900	56.32	4.34	8.35	52.45	56.68	52.45	17495
1731454500	51.98	-0.04	-0.08	52.28	52.28	49.43	25345
1731368100	52.02	0.55	1.07	52.16	52.16	50.61	3712
1731108900	51.47	0.83	1.64	51	51.47	51	2705
1731022500	50.64	-1.26	-2.43	52.41	52.41	50.64	13870
1730936100	51.9	1.32	2.61	53	53	50.11	16500
1730849700	50.58	0.43	0.86	50.5	50.96	50.325	8834
1730763300	50.15	1.97	4.09	48.57	50.31	48.57	6633
1730500500	48.18	-0.17	-0.35	48.86	49.18	47.945	6759
1730414100	48.35	-2.85	-5.57	50.99	51.99	48.33	6378
1730327700	51.2	0.14	0.27	51	51.35	49.825	6887
1730241300	51.06	0.5	0.99	49.97	51.4	49.885	9838
1730154900	50.56	2.23	4.61	48.34	50.98	48.34	7914
1729895700	48.33	-2.79	-5.46	51.2	51.695	48.07	10358
1729809300	51.12	2.08	4.24	49.31	51.12	49.31	7921
1729722900	49.04	-2.08	-4.07	50.68	51.37	47.99	15222
1729636500	51.12	2	4.07	49.12	51.195	48.22	13872
1729550100	49.12	-4.53	-8.44	54.14	54.14	49.1	21286
1729290900	53.65	1.95	3.77	51.97	54.14	51.585	8721
1729204500	51.7	2.86	5.86	49.63	51.7	48.91	9011
1729118100	48.84	1.01	2.11	48.41	49	48.193	6296
1729031700	47.83	-0.5	-1.03	48.65	49.49	47.47	11381
1728945300	48.33	-0.23	-0.47	48.82	48.82	47.59	1803
1728686100	48.56	2.5	5.43	46.55	48.59	46.55	14596
1728599700	46.06	-1.71	-3.58	48.53	48.53	46.05	10352
1728513300	47.77	2.12	4.64	45.02	47.77	45.02	4436
1728426900	45.65	-0.12	-0.26	45.75	45.9259	44.77	8943
1728340500	45.77	1.35	3.04	44.66	45.77	44.66	2455
1728081300	44.42	0.87	2.00	44.16	45.31	44.16	3689
1727994900	43.55	-0.65	-1.47	43.71	45.409	43.55	15531
1727908500	44.2	-1.21	-2.66	45	45.2	44.2	2002
1727822100	45.41	-1.09	-2.34	46.1	46.53	45.3	1803
1727735700	46.5	0.9	1.97	45.8	46.5	44.81	4097
1727476500	45.6	0.57	1.27	45.2	46.41	44.4	1904
1727390100	45.03	0.03	0.07	45.62	45.87	44.68	7424
1727303700	45	-0.56	-1.23	45.61	45.61	44.63	911
1727217300	45.56	1.23	2.77	44.74	45.56	44	8606
1727130900	44.33	-0.29	-0.65	44.75	44.75	44.33	1372
1726871700	44.62	-1.26	-2.75	45.44	45.57	43.925	22433
1726785300	45.88	1.18	2.64	45.09	45.88	43.5601	5507
1726698900	44.7	2	4.68	42.88	44.7	42.49	12010
1726612500	42.7	-1.63	-3.68	44.15	44.68	42.42	26945
1726526100	44.33	1.41	3.29	42.35	44.7818	42.35	14447
1726266900	42.92	0.42	0.99	42.31	43.38	42.31	7503
1726180500	42.5	-0.9	-2.07	43.11	44.89	42.32	18792
1726094100	43.4	-0.25	-0.57	43.48	45.11	42.97	15402
1726007700	43.65	2.14	5.16	41.12	43.695	41.12	17289
1725921300	41.51	-1.3	-3.04	43	43.08	41.47	16375
1725662100	42.81	1.39	3.36	41.21	42.81	41.21	12850
1725575700	41.42	-1.06	-2.50	42.64	42.64	40.985	13762
1725489300	42.48	0.24	0.57	42.2	43.314	41.55	8866
1725402900	42.24	0.78	1.88	41.46	42.28	41.46	10227
1725057300	41.46	-0.38	-0.91	42.55	43.15	41	6886
1724970900	41.84	1.01	2.47	41.06	41.84	41.02	6104
1724884500	40.83	-1.51	-3.57	42.21	43.04	40.11	14278
1724798100	42.34	-0.11	-0.26	42.33	43.435	42.33	413
1724711700	42.45	-0.25	-0.59	42.98	42.98	40.9543	1575
1724452500	42.7	0.05	0.12	42.94	43.31	42	1823
1724366100	42.65	0.28	0.66	42.3	42.666	42.3	1293
1724279700	42.37	-0.34	-0.80	42.97	44.12	42.32	9383

Amundi Floating Rate Usd...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관