Block Inc【SQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Block Inc (SQ)

86.96

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	86.96	86.96	86.96	0	0	CS
4	0.75	0.869968681127	86.21	93.91	80.2	4621555	86.67353323	CS
12	11.98	15.9775940251	74.98	99.26	69.03	8199146	88.15660401	CS
26	26.49	43.8068463701	60.47	99.26	55	6868097	77.25091149	CS
52	21.84	33.5380835381	65.12	99.26	55	7799794	74.04929699	CS
156	-26.1	-23.0850875641	113.06	149	38.85	12192737	75.38756147	CS
260	12.46	16.7248322148	74.5	289.23	32.33	11677593	108.5119593	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	86.96	0	0.00	86.96	86.96	86.96	0
1738107600	86.96	0	0.00	86.96	86.96	86.96	0
1738021200	86.96	0	0.00	86.96	86.96	86.96	0
1737762000	86.96	0	0.00	86.96	86.96	86.96	0
1737675600	86.96	0	0.00	86.96	86.96	86.96	0
1737589200	86.96	0	0.00	86.96	86.96	86.96	0
1737502800	86.96	0	0.00	86.96	86.96	86.96	0
1737157200	86.96	0.58	0.67	87	88.15	86.1	5791861
1737070800	86.38	1.59	1.88	85.01	87.22	84.9	6123061
1736984400	84.79	2.37	2.88	86.47	86.8	84.321	6107171
1736898000	82.42	0.41	0.50	83	84.28	81.65	5218140
1736811600	82.01	-0.53	-0.64	80.67	82.19	80.2	6927686
1736552400	82.54	-4.21	-4.85	85	85	81.65	8218455
1736379600	86.75	-0.93	-1.06	88	88.3788	85.69	5925331
1736293200	87.68	-4.26	-4.63	92.36	93.58	86.82	6853359
1736206800	91.94	-0.22	-0.24	93.91	93.91	91.22	6459945
1735947600	92.16	5.41	6.24	90.79	92.65	89.2301	10627672
1735861200	86.75	1.76	2.07	86.21	87.55	84.8425	5692200
1735688400	84.99	-2.49	-2.85	87.72	88	84.82	4992532
1735602000	87.48	-1.49	-1.67	88.5	88.69	86.83	5379607
1735342800	88.97	-2.51	-2.74	91	91.29	88.05	4139552
1735256400	91.48	0.4	0.44	90.5	91.63	90.2892	2996838
1735077840	91.08	1.79	2.00	89.63	91.14	88.88	2197733
1734997200	89.29	-0.36	-0.40	89.56	89.84	87.66	4204539
1734738000	89.65	2.01	2.29	86.84	90.78	86.2015	8829681
1734651600	87.64	0.34	0.39	89.68	91.81	87.3	8065080
1734565200	87.3	-7.25	-7.67	94.29	95.78	87.19	10949183
1734478800	94.55	0.77	0.82	93.58	95.59	93.15	5996145
1734392400	93.78	1.8	1.96	92.87	94.62	91.55	6670856
1734133200	91.98	-2.13	-2.26	94.68	95.39	91.91	8345396
1734046800	94.11	-4.08	-4.16	96.91	96.98	93.96	9764657
1733960400	98.19	4.15	4.41	95.5	98.99	95.5	7695177
1733874000	94.04	-1.38	-1.45	96.82	97.04	93.8	6364699
1733787600	95.42	-2.83	-2.88	96.79	98.05	94.4	8412069
1733528400	98.25	2.38	2.48	97.5	98.819	96.04	9400601
1733442000	95.87	-3.05	-3.08	99.15	99.26	95.5475	9365447
1733355600	98.92	5.72	6.14	95.15	98.95	94.3	12508155
1733269200	93.2	0.42	0.45	91.93	93.78	90.76	8248539
1733182800	92.78	4.23	4.78	91.87	95.95	91.87	14013992
1732917840	88.55	-0.23	-0.26	89.47	90.0764	88.46	4527360
1732750800	88.78	-0.23	-0.26	89.43	90.65	88.2	6626938
1732664400	89.01	-1.74	-1.92	90.04	90.72	88.58	7850498
1732578000	90.75	-1.51	-1.64	92.5	92.51	89.27	10852690
1732318800	92.26	-0.44	-0.47	92.01	94.12	91.8145	9106022
1732232400	92.7	3	3.34	90.61	93.96	89.624	14136710
1732146000	89.7	-2.72	-2.94	92.05	93	89.471	7888348
1732059600	92.42	1.63	1.80	90	93	89.79	13657802
1731973200	90.79	6.49	7.70	83.76	91.83	83.36	16635235
1731714000	84.3	0.88	1.05	82.55	84.52	81.84	6911176
1731627600	83.42	-2.4	-2.80	85.26	85.95	82.92	9194422
1731541200	85.82	-1.43	-1.64	86.23	90	85.2526	12960682
1731454800	87.25	3.85	4.62	82.3	87.41	82.3	15176114
1731368400	83.4	8.84	11.86	75.86	83.9499	75.8	20892759
1731109200	74.56	-0.71	-0.94	72.18	74.82	69.03	24830073
1731022800	75.27	-2.37	-3.05	77.41	78.08	74.935	18968693
1730936400	77.64	5.26	7.27	74.98	78.1	74.98	10053028
1730850000	72.38	-0.31	-0.43	71.66	72.895	71.63	5472222
1730763600	72.69	0.54	0.75	72.24	73.71	72.04	4572971
1730500800	72.15	-0.17	-0.24	72.19	73.1126	71.75	5642691
1730414400	72.32	-0.97	-1.32	72.51	73.73	71.6	4316524
1730328000	73.29	0.07	0.10	72.7	74.48	72.7	4156569

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관