Visteon Corporation【VC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Visteon Corporation (VC)

87.395

1.76

( 2.05% )

업데이트: 01:17:52

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.765	3.26716294458	84.63	88.3957	83.84	256207	86.24350783	CS
4	-1.26	-1.42123963679	88.655	90.255	81.735	243466	85.90314597	CS
12	-3.755	-4.11958310477	91.15	97.67	81.735	276956	89.89780603	CS
26	-23.955	-21.51324652	111.35	117.94	81.735	282587	93.27535961	CS
52	-30.985	-26.1741848285	118.38	123.73	81.735	276788	102.6897565	CS
156	-15.355	-14.9440389294	102.75	171.66	81.735	298763	120.08421652	CS
260	4.875	5.90765874939	82.52	171.66	38.69	295504	109.71415494	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737761700	85.64	-0.21	-0.24	85.21	85.78	84.44	193760
1737675300	85.85	0	0.00	85.85	85.85	85.85	0
1737588900	85.85	-1.14	-1.31	86.23	86.66	85.405	273854
1737502500	86.99	2.96	3.52	84.63	87.18	83.84	301007
1737156900	84.03	-0.26	-0.31	84.91	85.78	84	211444
1737070500	84.29	-0.65	-0.77	84.82	85.4	83.3	240937
1736984100	84.94	0.85	1.01	85.85	86.78	84.56	204369
1736897700	84.09	0.85	1.02	83.93	84.54	82.855	210648
1736811300	83.24	0.78	0.95	82.06	83.405	81.735	183280
1736552100	82.46	-2.46	-2.90	83.6	83.77	82.14	225038
1736379300	84.92	-1.67	-1.93	85.11	85.22	83.53	271743
1736292900	86.59	-1.23	-1.40	88.4	88.76	86.05	248522
1736206500	87.82	0.58	0.66	87.8	89.8225	87.62	212693
1735947300	87.24	0.43	0.50	86.63	87.534	85.89	378603
1735860900	86.81	-1.91	-2.15	89.44	90.22	86.61	271823
1735688100	88.72	0.07	0.08	89.05	90.255	88.32	230598
1735601700	88.65	-0.68	-0.76	88.655	89.37	87.7	237143
1735342500	89.33	1.25	1.42	87.58	89.55	87.58	223251
1735256100	88.08	0.49	0.56	87.18	88.65	87	196625
1735077840	87.59	0.6	0.69	86.9	87.79	86.34	129848
1734996900	86.99	1.28	1.49	85.48	87.465	85.48	261584
1734737700	85.71	0.22	0.26	84.69	87.1682	84.69	777428
1734651300	85.49	-1.01	-1.17	88.23	88.23	84.08	301698
1734564900	86.5	-3.19	-3.56	89.23	91	85.83	406432
1734478500	89.69	-0.77	-0.85	89.7	91.51	89.44	348335
1734392100	90.46	-2.67	-2.87	91.31	93.1	90.22	265249
1734132900	93.13	-0.21	-0.22	92.38	93.375	91.045	231185
1734046500	93.34	-0.01	-0.01	93.83	94.6	92.835	276056
1733960100	93.35	-0.42	-0.45	93.21	93.685	89.63	390632
1733873700	93.77	0.89	0.96	93.215	94.805	92.355	441907
1733787300	92.88	-0.33	-0.35	93.225	96.1	92.76	412905
1733528100	93.205	-0.86	-0.91	94.96	95.32	92.2	302311
1733441700	94.06	-1.7	-1.78	96.19	97.67	93.95	263082
1733355300	95.76	0.65	0.68	95.905	97.57	94.68	350063
1733268900	95.11	-0.25	-0.26	94.79	95.357	93.28	253271
1733182500	95.355	1.99	2.13	93.83	96.51	93.065	375372
1732917840	93.37	1.3	1.41	92.695	93.56	91.25	199610
1732750500	92.07	0.6	0.66	92.52	94	91.85	228565
1732664100	91.47	-4.39	-4.58	94.98	95.01	91.41	314135
1732577700	95.86	3.85	4.18	92.99	96.65	92.99	247963
1732318500	92.01	1.67	1.85	91.28	92.57	91.21	196909
1732232100	90.34	2.87	3.28	87.5	90.34	87	264616
1732145700	87.475	0.36	0.42	87.1	87.55	86.27	254882
1732059300	87.11	-2.91	-3.23	88.8	88.95	86.87	220175
1731972900	90.02	-1.67	-1.82	91.99	92.39	89.655	258115
1731713700	91.69	-0.42	-0.46	92.5956	92.61	90.5259	209491
1731627300	92.11	-1.72	-1.83	93.49	95.38	91.76	428034
1731540900	93.83	-0.31	-0.33	94.75	94.86	93.415	250577
1731454500	94.14	0.65	0.70	92.66	94.66	92.23	267426
1731368100	93.49	1.4	1.52	92.98	93.92	92.55	231244
1731108900	92.09	-0.29	-0.31	92.61	92.79	91.65	171240
1731022500	92.38	-0.54	-0.58	93.585	94.33	92.24	203114
1730936100	92.92	1.5	1.64	96.12	96.12	91.67	462257
1730849700	91.42	1.02	1.13	89.655	91.5	88.82	219264
1730763300	90.4	-0.79	-0.87	91.15	92.33	89.87	225299
1730500500	91.19	0.94	1.04	91.2	92.82	90.45	369171
1730414100	90.25	-4.06	-4.30	94.53	95.085	90.01	601300
1730327700	94.31	-1.74	-1.81	95.145	95.495	94.04	317413
1730241300	96.05	0.22	0.23	94.85	96.17	94.49	341175
1730154900	95.83	2.95	3.18	93.32	95.91	92.54	295770

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관