Loews Corporation【L】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Loews Corporation (L)

83.18

0.17

( 0.20% )

업데이트: 04:46:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.46	-2.87248949089	85.64	85.79	82.5701	850791	83.68886134	CS
4	-3.51	-4.04890990887	86.69	88.29	82.5701	686674	85.27815926	CS
12	-2.72	-3.16647264261	85.9	88.29	80.51	743619	84.471083	CS
26	4.23	5.35782140595	78.95	88.29	75.16	713302	82.30635295	CS
52	9.18	12.4054054054	74	88.29	72.91	707310	79.24855969	CS
156	22.41	36.8767483956	60.77	88.29	49.36	799691	66.35711593	CS
260	29.22	54.1512231282	53.96	88.29	27.325	882093	56.50194801	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	83.01	-1.11	-1.32	84.06	84.83	82.87	736566
1739490000	84.12	1.12	1.35	82.74	84.23	82.72	1009667
1739403600	83	-1.85	-2.18	85.09	85.09	82.65	1004988
1739317200	84.85	-1.09	-1.27	85.64	85.79	84.07	651971
1739230800	85.94	-0.83	-0.96	86.77	88.29	85.1606	1111551
1738971600	86.77	-0.04	-0.05	87.03	87.03	86.105	780582
1738885200	86.81	0.53	0.61	87.4	87.4	85.89	621074
1738798800	86.28	0.54	0.63	86.12	86.59	85.51	444818
1738712400	85.74	0.41	0.48	85.49	86.52	85.36	538120
1738626000	85.33	-0.12	-0.14	84.44	85.58	83.39	663379
1738366800	85.45	-0.73	-0.85	85.78	86.41	85.185	878461
1738280400	86.18	0.16	0.19	86.57	86.75	85.59	474675
1738194000	86.02	0.27	0.31	85.36	86.96	85.25	495474
1738107600	85.75	-0.64	-0.74	86.42	86.93	85.55	544678
1738021200	86.39	1.51	1.78	85.62	86.54	85.31	631771
1737762000	84.88	0.4	0.47	83.88	84.935	83.88	519391
1737675600	84.48	0	0.00	84.48	84.48	84.48	0
1737589200	84.48	-1.81	-2.10	86.38	86.53	84.17	623234
1737502800	86.29	0.04	0.05	86.69	87.36	86.22	601660
1737157200	86.25	0.17	0.20	86.35	86.7	86	553974
1737070800	86.08	1.28	1.51	84.94	86.29	84.73	532630
1736984400	84.8	1.37	1.64	84.67	84.96	84.21	837152
1736898000	83.43	1.35	1.64	82.3	83.545	81.8652	587116
1736811600	82.08	0.95	1.17	80.72	82.22	80.51	751254
1736552400	81.13	-2.4	-2.87	82.69	82.8773	80.79	846667
1736379600	83.53	0.58	0.70	82.88	83.74	82.4	666460
1736293200	82.95	0.58	0.70	82.635	83.75	82.15	780908
1736206800	82.37	-1.98	-2.35	84.33	84.57	82.27	859623
1735947600	84.35	0.19	0.23	84.6699	84.81	83.895	627514
1735861200	84.16	-0.53	-0.63	85	85.31	83.86	763415
1735688400	84.69	0.3	0.36	84.76	85.1	84.33	836963
1735602000	84.39	-0.29	-0.34	84.085	84.95	83.6	770731
1735342800	84.68	-0.58	-0.68	85.08	85.6	84.31	620930
1735256400	85.26	0.46	0.54	84.66	85.4	84.5	371299
1735077840	84.8	1.43	1.72	83.32	84.91	83.04	407689
1734997200	83.37	0.18	0.22	82.58	83.45	82.42	833102
1734738000	83.19	1.53	1.87	81.72	83.93	81.69	2697774
1734651600	81.66	0.16	0.20	82.04	82.57	80.77	1085240
1734565200	81.5	-2.14	-2.56	83.66	84.25	81.44	1158620
1734478800	83.64	-0.39	-0.46	83.735	84.12	83.2	839638
1734392400	84.03	-0.15	-0.18	84.025	84.93	83.825	736483
1734133200	84.18	0.23	0.27	84.03	85.29	84.03	777912
1734046800	83.95	-0.8	-0.94	85.075	85.4099	83.92	724977
1733960400	84.75	0.79	0.94	83.99	84.99	83.86	806589
1733874000	83.96	-1.04	-1.22	84.25	84.785	83.2059	578955
1733787600	85	-1.08	-1.25	85.86	86.07	84.92	592216
1733528400	86.08	0.14	0.16	85.94	86.25	85.66	558061
1733442000	85.94	0.09	0.10	86.16	86.6525	85.67	629630
1733355600	85.85	-0.13	-0.15	85.877	86.26	85.19	718593
1733269200	85.98	-0.18	-0.21	86.47	86.47	85.51	970843
1733182800	86.16	-0.57	-0.66	86.79	86.79	85.74	800311
1732917840	86.73	-0.32	-0.37	87.295	87.42	86.61	405646
1732750800	87.05	0.44	0.51	86.71	87.45	86.55	448927
1732664400	86.61	0.78	0.91	85.93	86.755	85.51	556218
1732578000	85.83	-0.24	-0.28	86.11	86.9	85.75	1275454
1732318800	86.07	0.9	1.06	85.27	86.27	85.27	650602
1732232400	85.17	0.68	0.80	84.48	85.36	84.225	1051993
1732146000	84.49	0.37	0.44	84.25	84.68	83.795	637942
1732059600	84.12	-0.29	-0.34	83.27	84.19	83.27	588945
1731973200	84.41	0.74	0.88	83.575	84.59	83.335	514398

Applied Materials

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관