V2X Inc【VVX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

V2X Inc (VVX)

50.98

-0.88

(-1.70%)

마감 07 2월 6:00AM

50.98

0.00

(0.00%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.13	-2.16848973326	52.11	53.01	50.635	134820	51.74809777	CS
4	4.37	9.37567045698	46.61	55.48	45.48	190363	51.99345246	CS
12	-9.87	-16.2202136401	60.85	62.26	45.48	264430	54.30667301	CS
26	2.14	4.38165438165	48.84	69.75	44.83	207964	55.34423594	CS
52	13.19	34.9034136015	37.79	69.75	37.0367	146340	52.67900814	CS
156	17.55	52.4977565061	33.43	69.75	29.55	101940	48.30301725	CS
260	17.55	52.4977565061	33.43	69.75	29.55	101940	48.30301725	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738885200	50.98	-0.88	-1.70	51.86	52.43	49.99	118596
1738798800	51.86	0.4	0.78	52.06	52.69	51.365	102545
1738712400	51.46	0.19	0.37	50.91	51.9536	50.91	84507
1738626000	51.27	-0.86	-1.65	51.41	52.26	50.635	96571
1738366800	52.13	0.49	0.95	51.64	52.9	51.17	209830
1738280400	51.64	-0.16	-0.31	52.11	53.01	51.38	176518
1738194000	51.8	-0.18	-0.35	51.69	53.02	51.3011	146221
1738107600	51.98	-1.58	-2.95	53.72	54.38	51.78	228322
1738021200	53.56	0.44	0.83	51.91	54.22	51.91	234702
1737762000	53.12	-0.95	-1.76	53.4	53.69	52.74	127915
1737675600	54.07	0	0.00	54.07	54.07	54.07	0
1737589200	54.07	-1.09	-1.98	55.48	55.48	53.8	312547
1737502800	55.16	2.23	4.21	54.045	55.42	53.7001	371946
1737157200	52.93	1.25	2.42	52.15	52.93	51.25	134861
1737070800	51.68	-0.11	-0.21	51.54	51.77	50.45	241528
1736984400	51.79	2.54	5.16	49.62	51.87	49.62	229202
1736898000	49.25	1.7	3.58	47.56	49.26	47.56	203299
1736811600	47.55	0.78	1.67	45.89	47.61	45.89	159223
1736552400	46.77	-0.4	-0.85	46.41	46.88	45.48	168476
1736379600	47.17	0.23	0.49	46.06	47.17	45.66	213612
1736293200	46.94	0.02	0.04	47.54	47.54	46	196993
1736206800	46.92	-1.28	-2.66	48.7	49.1	46.87	170621
1735947600	48.2	0.61	1.28	47.86	48.38	47.01	247799
1735861200	47.59	-0.24	-0.50	48.5	48.825	47.45	180385
1735688400	47.83	-0.38	-0.79	48.27	48.56	47.24	157219
1735602000	48.21	1.23	2.62	48	48.87	46.48	232928
1735342800	46.98	-0.57	-1.20	47.15	47.64	46.52	235872
1735256400	47.55	0.15	0.32	47.35	48.3	46.91	268860
1735077840	47.4	-1.04	-2.15	48.13	48.2275	47.36	101678
1734997200	48.44	-0.57	-1.16	48.41	48.94	47.44	187691
1734738000	49.01	-0.03	-0.06	48.15	50.22	48.08	1038795
1734651600	49.04	-4.07	-7.66	53.22	53.22	47.31	723191
1734565200	53.11	-3.08	-5.48	56.88	57.66	52.805	259761
1734478800	56.19	-0.87	-1.52	56.785	56.785	55.11	238280
1734392400	57.06	1.25	2.24	56.2971	57.135	55.78	267247
1734133200	55.81	0.41	0.74	54.62	55.88	53.84	182438
1734046800	55.4	-3.92	-6.61	58.01	58.01	54.72	349956
1733960400	59.32	-0.17	-0.29	59.985	60.73	59.04	188324
1733874000	59.49	0.67	1.14	58.715	59.995	58.51	265172
1733787600	58.82	-2.35	-3.84	61.15	61.5	58.79	220716
1733528400	61.17	0.92	1.53	60.29	61.37	59.93	188717
1733442000	60.25	0.35	0.58	59.865	60.27	59.415	230995
1733355600	59.9	-0.17	-0.28	60.17	60.52	59.52	357594
1733269200	60.07	0.48	0.81	59.385	60.07	58.2	209324
1733182800	59.59	-0.66	-1.10	60	60.88	59.37	540510
1732917840	60.25	-0.04	-0.07	60.59	61.29	60.02	84647
1732750800	60.29	0.08	0.13	60.76	60.95	59.86	167048
1732664400	60.21	-0.39	-0.64	60.41	60.92	59.57	285600
1732578000	60.6	-0.09	-0.15	62	62.1485	60.37	330150
1732318800	60.69	-0.47	-0.77	60.32	62.22	60.17	263445
1732232400	61.16	-0.66	-1.07	61.825	62.14	60.45	157114
1732146000	61.82	2.29	3.85	59.94	61.96	59.475	260268
1732059600	59.53	2.09	3.64	57.3	59.61	57.285	228765
1731973200	57.44	0.48	0.84	56.88	57.55	55.67	260079
1731714000	56.96	-2.46	-4.14	59.36	59.5	56.34	596322
1731627600	59.42	-1.25	-2.06	60.98	61.255	58.45	855772
1731541200	60.67	-7.02	-10.37	62.76	62.76	59.94	1519558
1731454800	67.69	-1.01	-1.47	68.53	69.11	67.52	84245
1731368400	68.7	2.18	3.28	67.29	69.75	66.76	172228
1731109200	66.519999	-0.07	-0.11	67.33	67.7	65.76	166014
1731022800	66.59	-2.23	-3.24	69.02	69.31	66.22	163854

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관