Vertex Inc【VERX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Vertex Inc (VERX)

42.63

0.16

(0.38%)

마감 27 2월 6:00AM

42.63

0.00

( 0.00% )

시간외 단일가: 8:35PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.87	-8.32258064516	46.5	46.5	41.93	962818	43.29239656	CS
4	-15.81	-27.0533880903	58.44	60.71	41.93	1036985	49.14533714	CS
12	-13.64	-24.2402701262	56.27	60.71	41.93	918475	52.12378978	CS
26	5.23	13.9839572193	37.4	60.71	34.66	827364	48.18003771	CS
52	17.38	68.8316831683	25.25	60.71	24.75	870782	40.35109474	CS
156	29.42	222.71006813	13.21	60.71	9.44	476679	32.57625345	CS
260	18.53	76.887966805	24.1	60.71	9.44	411852	30.30701341	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740612900	42.63	0.16	0.38	42.51	43.56	42.16	1588417
1740526500	42.47	-1.17	-2.68	43.42	43.52	42.19	1190400
1740440100	43.64	-0.57	-1.29	44.41	44.5854	42.82	895047
1740180900	44.21	-1.23	-2.71	45.79	45.82	43.9424	635574
1740094500	45.44	-0.69	-1.50	46.5	46.5	44.95	526669
1740008100	46.13	-1.49	-3.13	48	48	45.08	1365151
1739921700	47.62	1.11	2.39	46.94	47.91	46.365	1082166
1739576100	46.51	1.02	2.24	45.29	46.77	44.79	1474118
1739489700	45.49	-5.05	-9.99	50.78	50.79	43.8	2917400
1739403300	50.54	-1.82	-3.48	51.8	52.74	50.28	1792967
1739316900	52.36	-3.66	-6.53	56	56	52.2001	1054747
1739230500	56.02	-0.78	-1.37	57.13	57.7319	55.61	1032450
1738971300	56.8	-1.11	-1.92	58.01	58.66	56.71	455832
1738884900	57.91	-0.25	-0.43	58.6	60.71	57.45	813677
1738798500	58.16	0.94	1.64	57.55	58.36	57.24	456888
1738712100	57.22	-0.29	-0.50	58.1	58.55	56.61	673000
1738625700	57.51	-0.24	-0.42	56.12	57.82	55.51	644297
1738366500	57.75	0.55	0.96	57.945	58.7013	57.2	568715
1738280100	57.2	-0.88	-1.52	58.44	59.12	57.14	708495
1738193700	58.08	-0.87	-1.48	58.79	58.79	57.89	596517
1738107300	58.95	1.16	2.01	58.5	60	58	832490
1738020900	57.79	0.35	0.61	55.91	58.91	55.565	688525
1737761700	57.44	0.81	1.43	56.85	58.345	56.59	687430
1737675300	56.63	0	0.00	56.63	56.63	56.63	0
1737588900	56.63	-0.37	-0.65	57.29	58.22	55.72	620821
1737502500	57	0.6	1.06	57.05	57.0993	56.06	580154
1737156900	56.4	0.55	0.98	56.5	56.68	55.915	595431
1737070500	55.85	0.25	0.45	55.5	56.339	55.21	697372
1736984100	55.6	2.69	5.08	54.139	55.607874	52.86	1129737
1736897700	52.91	0.48	0.92	52.25	53.3321	51.4	2118646
1736811300	52.43	0.27	0.52	51.57	52.43	50.66	634402
1736552100	52.16	-0.77	-1.45	52.16	52.6	51.49	924414
1736379300	52.93	0.63	1.20	52.3	53.13	52.1766	1028106
1736292900	52.3	0.38	0.73	52.25	52.83	50.665	837508
1736206500	51.92	0.6	1.17	51.33	51.97	50.29	837332
1735947300	51.32	-1.88	-3.53	52.51	53.24	50.56	1078420
1735860900	53.2	-0.15	-0.28	53.75	54.0999	52.0801	830542
1735688100	53.35	0.3	0.57	53.46	54.1171	53.05	987962
1735601700	53.05	0.34	0.65	52.42	53.36	52	815951
1735342500	52.71	-1.15	-2.14	53.83	54.48	51.39	806664
1735256100	53.86	0.35	0.65	53.57	54.03	53.12	430231
1735077840	53.51	0.31	0.58	53.89	53.89	53.0299	218241
1734996900	53.2	-0.33	-0.62	53.7	54.18	52.7	495277
1734737700	53.53	-0.06	-0.11	52.59	54.62	52	1856539
1734651300	53.59	0.53	1.00	53	54.3	52.88	844612
1734564900	53.06	-0.4	-0.75	53.76	55.38	52.36	1387727
1734478500	53.46	0.16	0.30	53.58	54.58	52.435	946080
1734392100	53.3	0.91	1.74	52.84	54	52	1326197
1734132900	52.39	-2.4	-4.38	54.86	55.15	52.14	1290110
1734046500	54.79	-0.11	-0.20	54.42	55.55	54.23	522678
1733960100	54.9	0.28	0.51	55.27	55.46	54.62	761849
1733873700	54.62	-0.39	-0.71	55.41	55.865	54.38	1021212
1733787300	55.01	-1.3	-2.31	56.3	56.88	54.55	853172
1733528100	56.31	0.32	0.57	56.33	56.895	54.7	627270
1733441700	55.99	-0.41	-0.73	56.27	56.98	55.54	378836
1733355300	56.4	-0.52	-0.91	57.11	57.14	55.88	790504
1733268900	56.92	2.28	4.17	55.07	57.74	54.88	1224489
1733182500	54.64	0.39	0.72	54.66	55.36	53.6449	571742
1732917840	54.25	0	0.00	54.34	55.25	54	322976
1732750500	54.25	-0.9	-1.63	55.03	55.285	53.3734	406614

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관