Visteon Corporation【VC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Visteon Corporation (VC)

91.47

-4.39

(-4.58%)

마감 27 11월 6:00AM

91.47

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.37	5.01722158439	87.1	96.65	86.27	247897	91.45167112	CS
4	-3.84	-4.02895813661	95.31	96.65	86.27	283528	91.72417236	CS
12	-7.67	-7.73653419407	99.14	100.4	86.27	296942	92.28874799	CS
26	-18.96	-17.1692474871	110.43	117.94	86.27	277650	99.05239302	CS
52	-26.85	-22.6926977688	118.32	131.7	86.27	276084	107.75301422	CS
156	-23.15	-20.1971732682	114.62	171.66	86.27	296660	121.16343011	CS
260	-3.37	-3.55335301561	94.84	171.66	38.69	295246	109.7426939	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732664100	91.47	-4.39	-4.58	94.84	95.45	91.41	316480
1732577700	95.86	3.85	4.18	92.99	96.65	92.99	248018
1732318500	92.01	1.67	1.85	90.55	92.57	90.38	198694
1732232100	90.34	2.87	3.28	87.5	90.34	87	268312
1732145700	87.475	0.36	0.42	87.1	87.55	86.27	257186
1732059300	87.11	-2.91	-3.23	88.72	89.07	86.87	224744
1731972900	90.02	-1.67	-1.82	91.99	92.39	89.655	258195
1731713700	91.69	-0.42	-0.46	92.64	93.04	90.5259	217779
1731627300	92.11	-1.72	-1.83	93.9	95.38	91.76	429946
1731540900	93.83	-0.31	-0.33	94.67	94.86	93.415	252794
1731454500	94.14	0.65	0.70	92.66	94.66	92.23	268999
1731368100	93.49	1.4	1.52	92.85	93.92	92.55	233592
1731108900	92.09	-0.29	-0.31	92.01	92.79	91.65	173227
1731022500	92.38	-0.54	-0.58	93.35	94.33	92.24	205198
1730936100	92.92	1.5	1.64	96.12	96.3	91.67	462698
1730849700	91.42	1.02	1.13	89.89	91.5	88.82	222664
1730763300	90.4	-0.79	-0.87	91.15	92.33	89.87	225483
1730500500	91.19	0.94	1.04	91.2	92.82	90.45	369299
1730414100	90.25	-4.06	-4.30	94.53	95.085	90.01	601684
1730327700	94.31	-1.74	-1.81	95.31	95.495	94.04	320407
1730241300	96.05	0.22	0.23	95.57	96.17	94.49	343028
1730154900	95.83	2.95	3.18	93.32	95.91	92.32	298014
1729895700	92.88	0.41	0.44	92.87	93.68	91.34	389101
1729809300	92.47	4.86	5.55	92.5	96.41	90.19	727383
1729722900	87.61	-0.65	-0.74	88.01	88.52	86.77	389476
1729636500	88.26	0.54	0.62	87.97	88.6	86.98	326322
1729550100	87.72	-3.82	-4.17	90.99	91.3919	87.64	329044
1729290900	91.54	1.15	1.27	92.08	93.57	90.77	392869
1729204500	90.39	-0.3	-0.33	90.15	91.67	89.53	274554
1729118100	90.69	0.91	1.01	90.42	91.71	89.94	317737
1729031700	89.78	-1.46	-1.60	90.87	92.51	89.68	473254
1728945300	91.24	-1.48	-1.60	92.45	92.45	90.64	395284
1728686100	92.72	0.85	0.93	91.28	93.3757	91.28	228294
1728599700	91.87	-0.28	-0.30	91.19	92.3	90.99	281848
1728513300	92.15	2.15	2.39	90	92.21	89.8	405985
1728426900	90	-2.03	-2.21	91.63	92.42	89.865	356000
1728340500	92.03	-0.28	-0.30	91.73	92.57	91.26	284733
1728081300	92.31	1.61	1.78	92.38	92.98	91.48	181741
1727994900	90.7	-2.84	-3.04	92.89	92.89	90.43	342241
1727908500	93.54	-0.04	-0.04	93.77	94.55	93.07	222419
1727822100	93.58	-1.66	-1.74	94.94	94.95	93.04	277666
1727735700	95.24	-2.05	-2.11	95.74	97.95	94.79	225533
1727476500	97.29	0.93	0.97	97.68	100.265	96.815	569795
1727390100	96.36	2.36	2.51	95.25	97.48	95.01	242832
1727303700	94	-2.79	-2.88	95.82	96.79	93.91	265057
1727217300	96.79	2.27	2.40	95.59	97.71	94.9	259648
1727130900	94.52	-0.78	-0.82	95.44	97.11	94.44	182235
1726871700	95.3	0.15	0.16	97.79	97.79	94.82	444819
1726785300	95.15	2.77	3.00	94.95	95.8	93.845	169450
1726698900	92.38	-1.19	-1.27	94.03	95.58	92.18	204576
1726612500	93.57	2.78	3.06	92	94.85	91.71	188277
1726526100	90.79	0.27	0.30	90.71	91.49	90.36	211354
1726266900	90.52	1.83	2.06	90.13	91.69	89.46	286672
1726180500	88.69	-1.07	-1.19	90.3	90.89	88.37	389103
1726094100	89.76	-4.22	-4.49	93.35	93.595	89.35	462735
1726007700	93.98	-2.04	-2.12	95.98	95.98	92	208607
1725921300	96.02	-0.74	-0.76	96.92	97.865	95.53	150653
1725662100	96.76	-2.99	-3.00	99.83	100.4	96.59	130316
1725575700	99.75	0.83	0.84	99.37	100.2799	97.72	209086
1725489300	98.92	-0.72	-0.72	99.14	99.83	98.23	121628
1725402900	99.64	-1.59	-1.57	100.46	100.59	98.845	230426
1725057300	101.23	0.18	0.18	101.79	101.79	99.7319	166630
1724970900	101.05	1.12	1.12	101.23	101.51	99.8229	175653
1724884500	99.93	-1	-0.99	100.56	100.97	98.9	120943
1724798100	100.93	-0.25	-0.25	100.33	101.5	99.395	261619

Unum Therapeutics

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Poste Italiane S.p.a

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관