Block Inc【SQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Block Inc (SQ)

91.5302

-1.25

( -1.35% )

업데이트: 01:42:33

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.3502	1.49722776669	90.18	95.95	88.2	8213970	90.5090151	CS
4	19.4302	26.9489597781	72.1	95.95	69.03	11995026	85.21801491	CS
12	30.7202	50.5183358	60.81	95.95	59.2	7377401	77.40018402	CS
26	27.5302	43.0159375	64	95.95	55	6959311	70.46512297	CS
52	26.5302	40.8156923077	65	95.95	55	8350597	71.52866927	CS
156	-100.3998	-52.3106340853	191.93	195.28	38.85	12465935	78.72632485	CS
260	26.2302	40.1687595712	65.3	289.23	32.33	11654165	108.26836648	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730241600	73.22	-1.26	-1.69	74.79	74.79	73.21	4497013
1730155200	74.48	1.87	2.58	73.05	74.6	73	4096124
1729896000	72.61	0.06	0.08	73.1	73.46	72.12	3961413
1729809600	72.55	1.16	1.62	72.01	73.01	71.7611	3002748
1729723200	71.39	-1.43	-1.96	72.1	73.83	70.7512	4705310
1729636800	72.82	-1.09	-1.47	73.5	73.9399	72.54	4688713
1729550400	73.91	-0.75	-1.00	74.48	75	73.295	4235705
1729291200	74.66	0.98	1.33	73.75	74.94	72.708	4288289
1729204800	73.68	0.15	0.20	73.82	74.18	72.63	4851266
1729118400	73.53	1.74	2.42	72	73.59	71.324	5279804
1729032000	71.79	0.14	0.20	71.89	72.55	69.8585	5455983
1728945600	71.65	1.95	2.80	70	71.76	69	6936260
1728686400	69.7	-0.32	-0.46	69.75	70.61	68.8	6093517
1728600000	70.02	1.75	2.56	67.49	71.01	67.22	8334955
1728513600	68.27	0.02	0.03	68.73	68.93	67.14	4588812
1728427200	68.25	2.54	3.87	65.8	68.51	65.59	5328956
1728340800	65.709999	-1.31	-1.95	66.76	67.3	65.379999	4073083
1728081600	67.019999	1.38	2.10	66.93	67.06	65.379999	4551920
1727995200	65.64	0.58	0.89	64.58	65.709999	64.39	4342728
1727908800	65.06	-0.88	-1.33	65.5	66.129999	63.9347	5255481
1727822400	65.94	-1.19	-1.77	66.78	67.26	64.43	6591003
1727736000	67.13	0.16	0.24	66.58	68.3499	66.5	5299917
1727476800	66.97	0.45	0.68	67.03	67.54	65.18	7315888
1727390400	66.519999	1.28	1.96	66.22	66.627799	64.915	5900596
1727304000	65.239999	-2.3	-3.41	67.75	67.86	65.14	5778618
1727217600	67.54	-0.29	-0.43	68.49	68.61	66.51	6369943
1727131200	67.83	0.37	0.55	67.58	68.57	67.05	5286367
1726872000	67.46	-1.18	-1.72	68.61	69	66.628	7740650
1726785600	68.64	1.9	2.85	68.91	69.4	67.98	6542052
1726699200	66.739999	-0.59	-0.88	67.21	68.24	66.26	5590913
1726612800	67.33	1.55	2.36	66.769999	67.845	66.48	4475889
1726526400	65.78	1.79	2.80	64.04	66.18	63.98	5454905
1726267200	63.99	0.32	0.50	63.93	64.879999	63.71	4645584
1726180800	63.67	0.29	0.46	63.45	63.76	62.11	3776617
1726094400	63.38	2.01	3.28	61.07	63.57	60.2	5828227
1726008000	61.37	0.06	0.10	61.1	61.59	59.2	7277211
1725921600	61.31	0.07	0.11	61.94	63.05	61.06	5528984
1725662400	61.24	-3.34	-5.17	64.709999	65.41	60.98	6446196
1725576000	64.58	0.5	0.78	63.89	65.23	63.695	3686670
1725489600	64.08	-0.09	-0.14	63.86	65.239999	63.67	4048212
1725403200	64.17	-1.91	-2.89	64.65	65.66	63.779	4576806

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관