US Cellular Corp【USM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

US Cellular Corp (USM)

63.51

-2.10

(-3.20%)

마감 05 3월 6:00AM

63.51

0.00

(0.00%)

시간외 거래: 7:40AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.98	-3.0233623454	65.49	67.29	63.56	138951	65.42590602	CS
4	1.44	2.31996133398	62.07	69.2	61.95	130892	65.70888043	CS
12	2.56	4.20016406891	60.95	69.2	59.22	117766	63.61812038	CS
26	6.62	11.6364914748	56.89	69.2	53.61	140475	61.17120324	CS
52	27.72	77.4518021794	35.79	69.2	33.38	201095	51.61553493	CS
156	35.61	127.634408602	27.9	69.2	13.79	247010	35.04398743	CS
260	32.53	105.003227889	30.98	69.2	13.79	209793	34.24673831	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741131600	63.51	-2.1	-3.20	65	65	63.41	211167
1741045200	65.61	0.03	0.05	66.14	67.29	64.72	147601
1740786000	65.58	0.57	0.88	64.95	65.709999	64.78	112835
1740699600	65.01	-0.53	-0.81	65.37	65.65	64.67	80103
1740613200	65.54	0.32	0.49	65.25	65.959999	64.43	192784
1740526800	65.22	0.22	0.34	65.489999	66.364999	64.209999	161432
1740440400	65	-0.42	-0.64	66.67	66.72	64.17	214871
1740181200	65.42	-1.63	-2.43	68	69.16	62.58	305339
1740094800	67.05	0.18	0.27	66.36	67.53	66.01	131497
1740008400	66.87	-1.2	-1.76	67.71	68.4	66.849999	131845
1739922000	68.07	0.49	0.73	68.3	69.2	67.28	164906
1739576400	67.58	1.71	2.60	66.819999	67.72	65.7	86335
1739490000	65.87	0.18	0.27	65.97	66.33	65.349999	59618
1739403600	65.69	1.1	1.70	64.05	66.205	64.004999	144328
1739317200	64.59	-0.42	-0.65	65.9	65.9	64.59	115721
1739230800	65.01	-1.42	-2.14	66.739999	66.739999	65.01	73009
1738971600	66.43	0.54	0.82	65.98	66.83	65.302499	96821
1738885200	65.89	1.37	2.12	64.9	65.959999	64.422	95720
1738798800	64.519999	2.03	3.25	63.12	64.53	63.12	97289
1738712400	62.49	0.04	0.06	62.07	63.09	61.95	74900
1738626000	62.45	-0.35	-0.56	62.04	62.99	61.71	79740
1738366800	62.8	-0.72	-1.13	63.55	64.16	62.66	120836
1738280400	63.52	-0.28	-0.44	64.01	64.01	63.13	81122
1738194000	63.8	0.09	0.14	64.28	65.43	62.59	170497
1738107600	63.71	0.91	1.45	62.44	63.95	62.252	84348
1738021200	62.8	-0.28	-0.44	63.22	63.92	62.49	124580
1737762000	63.08	-0.37	-0.58	63.24	63.45	62.88	60688
1737675600	63.45	0	0.00	63.45	63.45	63.45	0
1737589200	63.45	0.34	0.54	62.86	64.135	62.86	106662
1737502800	63.11	-0.94	-1.47	64.97	64.989999	62.28	212493
1737157200	64.05	1.48	2.37	62.69	64.069999	62.67	74117
1737070800	62.57	0.13	0.21	62.51	63.39	61.7	135328
1736984400	62.44	-0.04	-0.06	64.34	64.34	62.31	131574
1736898000	62.48	1.61	2.64	61.47	62.65	60.82	114587
1736811600	60.87	0.01	0.02	61.12	61.12	59.22	171363
1736552400	60.86	-0.19	-0.31	61.08	61.08	60.19	118384
1736379600	61.05	0.27	0.44	60.59	61.13	59.535	144314
1736293200	60.78	-0.47	-0.77	60.87	61.28	59.78	94759
1736206800	61.25	-1.41	-2.25	62.5	62.925	61.13	127524
1735947600	62.66	-0.68	-1.07	63.59	64.444999	62.59	68165
1735861200	63.34	0.62	0.99	63	64.67	63	70630
1735688400	62.72	0.5	0.80	62.21	63.13	62.21	62326
1735602000	62.22	-1.49	-2.34	63.33	63.35	62.05	93056
1735342800	63.71	0.19	0.30	63.24	63.82	62.98	66377
1735256400	63.52	0.83	1.32	63.37	63.99	62.5	97498
1735077840	62.69	0.55	0.89	62.12	62.97	62.11	41041
1734997200	62.14	0.07	0.11	62.42	62.42	61.31	81812
1734738000	62.07	0.87	1.42	60.52	62.79	60.52	166536
1734651600	61.2	0.94	1.56	61.64	62.11	60.36	121187
1734565200	60.26	-1.01	-1.65	61.84	62.18	60.11	150851
1734478800	61.27	-1.07	-1.72	62.04	62.64	60.83	156685
1734392400	62.34	-0.63	-1.00	63	63.45	62.271	106868
1734133200	62.97	0.24	0.38	62.6	63.59	62.18	122821
1734046800	62.73	1.31	2.13	61.7	63.52	61.305	132384
1733960400	61.42	0.57	0.94	61.32	61.86	61	88998
1733874000	60.85	-0.18	-0.29	60.95	61.9	60.5	92274
1733787600	61.03	-2.68	-4.21	63.03	63.98	60.97	90893
1733528400	63.71	-0.42	-0.65	64.95	64.95	63.36	59564
1733442000	64.129999	1.01	1.60	63.29	65.14	63.03	171968

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관