Mr Cooper Group Inc【07WA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Mr Cooper Group Inc (07WA)
Mr Cooper Group Inc (07WA) 과거

Mr Cooper Group Inc (07WA)

99.82

-0.18

(-0.18%)

마감 05 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.18	-3.08737864078	103	103.3	96.72	125	101.03876404	DE
4	8.94	9.83714788732	90.88	103.3	88.58	231	97.48356864	DE
12	5.28	5.58493759255	94.54	103.3	88.58	204	94.52446625	DE
26	23.88	31.445878325	75.94	103.3	71.099999	255	88.57985205	DE
52	37.22	59.4568690096	62.6	103.3	61.8	270	80.56119679	DE
156	47.76	91.7402996542	52.06	103.3	49	257	74.22569111	DE
260	47.76	91.7402996542	52.06	103.3	49	257	74.22569111	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704420	100.5	-0.3	-0.30	99.24	100.5	98.7	346
1738618020	100.8	-0.55	-0.54	99.04	100.8	96.72	527
1738358820	101.35	-1.6	-1.55	103.3	103.3	101.35	12
1738272420	102.95	1.05	1.03	102.95	102.95	102.95	7
1738186020	101.9	-0.8	-0.78	102.55	102.55	101.9	24
1738099620	102.7	0.55	0.54	103	103	102.6	53
1738013220	102.15	3.97	4.04	98.98	102.15	98.02	453
1737754020	98.18	-0.22	-0.22	97.82	98.18	97.82	11
1737667620	98.4	-0.6	-0.61	98.92	98.92	98.4	32
1737581220	99	0.22	0.22	98.24	99.86	98.24	186
1737494820	98.78	0.26	0.26	98.52	99.9	98.48	201
1737408420	98.52	-2.33	-2.31	100.8	100.8	97	527
1737149220	100.85	2.67	2.72	98.56	100.85	98.54	572
1737062820	98.18	2.78	2.91	97	99.14	96.48	656
1736976420	95.4	4.9	5.41	92.76	95.72	92.76	401
1736890020	90.5	0.5	0.56	89.86	90.88	89.8	334
1736803620	90	-0.4	-0.44	89.24	90	88.58	451
1736544420	90.4	-0.14	-0.15	90.4	90.4	90.4	14
1736458020	90.54	0.04	0.04	90.54	90.54	90.54	35
1736371620	90.5	1.16	1.30	89.82	90.5	89.82	36
1736285220	89.34	-2.92	-3.16	90.88	90.98	89.34	86
1736198820	92.26	0.6	0.65	92.26	92.26	92.26	40
1735939620	91.66	-1.88	-2.01	91.26	91.66	91.26	35
1735853220	93.54	3.62	4.03	93.34	93.54	93.34	55
1735594020	89.92	-0.34	-0.38	90.04	90.58	89.92	96
1735334820	90.26	-0.28	-0.31	91.06	91.58	90.26	188
1734989220	90.54	-1.12	-1.22	91.76	91.76	90.54	108
1734730020	91.66	0.62	0.68	89.96	91.66	89.22	237
1734643620	91.04	-2.8	-2.98	90.44	91.04	90.28	141
1734557220	93.84	0.2	0.21	93.5	93.84	93.5	141
1734470820	93.64	0.14	0.15	93.04	93.64	93.04	116
1734384420	93.5	2.3	2.52	91.96	93.8	91.96	86
1734125220	91.2	0.52	0.57	90.96	91.2	90.9	58
1734038820	90.68	0.2	0.22	90.96	91.46	90.68	14
1733952420	90.48	-0.24	-0.26	90.02	90.62	89.6	300
1733866020	90.72	0.6	0.67	90.72	90.72	90.72	1
1733779620	90.12	-0.36	-0.40	92.22	92.8	90.12	290
1733520420	90.48	-0.6	-0.66	90.48	90.48	90.48	11
1733434020	91.08	0.08	0.09	91.34	92.14	91.08	434
1733347620	91	-1.04	-1.13	92.42	92.42	91	48
1733261220	92.04	-2	-2.13	92.5	92.82	91.04	1244
1733174820	94.04	0.88	0.94	94.04	94.04	94.04	3
1732915620	93.16	-0.02	-0.02	93.66	93.66	93.16	178
1732829220	93.18	-0.28	-0.30	93.18	93.18	93.18	2
1732742820	93.46	-0.12	-0.13	93.34	93.74	93.18	227
1732656420	93.58	-2.76	-2.86	95.74	95.74	93.58	86
1732570020	96.34	0.94	0.99	95.94	97.12	95.88	158
1732310820	95.4	3.74	4.08	94.28	95.4	94.12	142
1732224420	91.66	-0.4	-0.43	91.86	92.74	91.66	240
1732138020	92.06	0.4	0.44	93.56	93.56	92.06	20
1732051620	91.66	0	0.00	91.66	91.66	91.66	0
1731965220	91.66	0.54	0.59	90.92	91.74	90.92	206
1731705960	91.12	-1.16	-1.26	91.38	91.6	91.12	78
1731619560	92.28	-0.84	-0.90	93.34	93.54	92.28	125
1731533160	93.12	-1.64	-1.73	94.82	95.28	93.12	621
1731446820	94.76	-0.34	-0.36	94.54	95.48	94.1	660
1731360420	95.1	0.94	1.00	94.26	97.16	94.26	440
1731101220	94.16	3.36	3.70	91.26	94.28	91.26	4002
1731014760	90.8	2.18	2.46	89.66	90.98	88.66	596
1730928360	88.62	4.64	5.53	88.58	88.62	86.12	558
1730841960	83.98	3.38	4.19	82.98	83.98	82.98	203

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관