VSE Corporation【VSEC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

VSE Corporation (VSEC)

117.44

-3.92

(-3.23%)

마감 15 11월 6:00AM

117.44

0.00

( 0.00% )

시간외 단일가: 7:59PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.55	2.21951431804	114.89	123.92	114.14	197508	119.58971309	CS
4	14.27	13.8315401764	103.17	123.92	100.12	213713	109.02804132	CS
12	26.63	29.324964211	90.81	123.92	80.6005	188201	98.48713928	CS
26	42.1	55.8800106185	75.34	123.92	73.36	183221	91.07369966	CS
52	55.22	88.7495981999	62.22	123.92	57.1	136051	84.90248135	CS
156	53.82	84.5960389815	63.62	123.92	31.85	77101	70.36021133	CS
260	78.6	202.36869207	38.84	123.92	14.01	60453	62.39242524	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731627300	117.44	-3.92	-3.23	121.42	121.42	116.11	279565
1731540900	121.36	0.2	0.17	121.725	123.92	119.9	229081
1731454500	121.16	0.37	0.31	120.89	121.6	118.745	169076
1731368100	120.79	2.99	2.54	119.38	120.97	117.93	156068
1731108900	117.8	3.38	2.95	114.89	118.94	114.14	146878
1731022500	114.42	-2.05	-1.76	114.64	116.95	113.22	184657
1730936100	116.47	10.16	9.56	109.89	116.839	109.89	398523
1730849700	106.31	3.32	3.22	104.75	106.69	104.32	215173
1730763300	102.99	-0.34	-0.33	103.05	105.04	102.02	152143
1730500500	103.33	0.71	0.69	103.26	104.515	102.68	203629
1730414100	102.62	-3.66	-3.44	106.99	107.165	102.545	211948
1730327700	106.28	-0.25	-0.23	106.66	108.3	106.25	211867
1730241300	106.53	1.73	1.65	104.4	106.65	104.4	178365
1730154900	104.8	1.88	1.83	103.785	105.07	103	167025
1729895700	102.92	1.11	1.09	102.55	103.34	101.36	142684
1729809300	101.81	0.47	0.46	101.98	102.61	100.91	135335
1729722900	101.34	-0.38	-0.37	100.63	102.11	100.22	164548
1729636500	101.72	0.32	0.32	101.72	102.7	100.12	206037
1729550100	101.4	-2.68	-2.57	104.09	104.145	100.47	182623
1729290900	104.08	1.28	1.25	103.17	105.15	101.79	515162
1729204500	102.8	-3	-2.84	105.65	106.025	99.94	547467
1729118100	105.8	15.8	17.56	91.86	106.11	91.21	1429684
1729031700	90	-1.66	-1.81	91.68	92.2	89.765	117569
1728945300	91.66	2.13	2.38	89.53	92.66	89.4	190231
1728686100	89.53	2.51	2.88	87.53	89.65	87.53	117017
1728599700	87.02	-0.42	-0.48	86.92	87.73	86.555	174291
1728513300	87.44	1.33	1.54	86.23	89	85.86	215686
1728426900	86.11	1.3	1.53	85.23	86.81	85.06	112383
1728340500	84.81	-1.36	-1.58	85.86	85.86	83.205	97174
1728081300	86.17	2.19	2.61	85.39	86.25	84.75	109878
1727994900	83.98	-0.14	-0.17	83.485	84.465	83.33	153450
1727908500	84.12	0.81	0.97	83.28	84.615	82.65	111171
1727822100	83.31	0.58	0.70	82.5	83.43	80.61	140926
1727735520	82.73	-0.34	-0.41	83.01	84.06	81.77	160467
1727476500	83.07	0.52	0.63	83.17	86.13	82.445	161116
1727390100	82.55	-0.21	-0.25	83.63	84.05	82.28	128291
1727303700	82.76	1.07	1.31	82.22	83.27	80.82	159855
1727217300	81.69	-1.64	-1.97	83.21	85.815	81.59	114692
1727130900	83.33	-4.01	-4.59	87.63	88.05	82.8801	212731
1726871700	87.34	-1.79	-2.01	88.63	89.205	86.635	515808
1726785300	89.13	0.75	0.85	89.73	91.48	89.01	155653
1726698900	88.38	0.81	0.92	87.57	91.8	86.88	101564
1726612500	87.57	0.16	0.18	88.06	89.31	87.33	77856
1726526100	87.41	-0.5	-0.57	88.13	88.3	85.66	85683
1726266900	87.91	2.51	2.94	86.965	88.31	86.72	57912
1726180500	85.4	1.59	1.90	85.53	86.28	84.29	62644
1726094100	83.81	0.45	0.54	83.1	84.49	80.6005	66926
1726007700	83.36	0.54	0.65	82.99	84	82.45	85271
1725921300	82.82	-0.29	-0.35	83.28	85.56	82.545	80765
1725662100	83.11	-4.6	-5.24	87.86	87.86	83.06	111416
1725575700	87.71	1.37	1.59	86.23	87.72	84.29	89737
1725489300	86.34	-1.32	-1.51	87.31	87.66	85.74	86458
1725402900	87.66	-5.37	-5.77	91.22	92.35	87.41	139495
1725057300	93.03	0.93	1.01	93.09	93.275	90.84	89885
1724970900	92.1	2.43	2.71	90.04	93.065	88.92	126213
1724884500	89.67	0.64	0.72	88.42	90.34	87.78	120579
1724798100	89.03	-2.51	-2.74	91.36	91.36	88.95	121731
1724711700	91.54	0.6	0.66	91.56	93.59	90.755	78392
1724452500	90.94	0.95	1.06	90.81	91.74	89.69	89742
1724366100	89.99	2.35	2.68	87.94	91.14	87.69	156942
1724279700	87.64	0.57	0.65	87.95	87.95	86.977	48059
1724193300	87.07	-2.26	-2.52	88.81	89.07	86.77	71075
1724106900	89.325	-0.22	-0.24	89.99	90.31	89.11	113371
1723847700	89.54	0.17	0.19	88.74	90.19	88.08	162369
1723761300	89.37	0.73	0.82	89.64	90.1	87.615	95703

Danimer Scientific

Market Strength Allocati...

Inspira Technologies Oxy...

Cherry Hill Mortgage Inv...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관