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

다우존스 지수

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

등록

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

Mr Cooper Group Inc (07WA)

91.16

-1.30

(-1.41%)

마감 14 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8.84	-8.84	100	100.95	89.86	789	93.87534365	DE
4	-12.34	-11.922705314	103.5	108.35	89.86	341	98.42064956	DE
12	0.72	0.796107916851	90.44	108.35	88.58	255	98.06784195	DE
26	8.08	9.72556571979	83.08	108.35	78.4	281	92.60161066	DE
52	24.36	36.4670658683	66.8	108.35	64.98	270	84.69640114	DE
156	39.1	75.10564733	52.06	108.35	49	259	76.6532394	DE
260	39.1	75.10564733	52.06	108.35	49	259	76.6532394	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901220	90.88	-1.62	-1.75	93.16	93.16	90.88	108
1741814820	92.5	2.2	2.44	90.2	92.5	89.88	706
1741728420	90.3	-3.12	-3.34	92.24	92.24	89.86	1160
1741642020	93.42	-3.6	-3.71	97.38	97.62	91.74	846
1741382820	97.02	-3.38	-3.37	99.5	99.5	95.72	748
1741296420	100.4	-2.75	-2.67	100	100.95	99.4	483
1741210020	103.15	-0.75	-0.72	101.75	103.15	101.05	542
1741123620	103.9	-0.95	-0.91	105.75	105.75	102.75	88
1741037220	104.85	-2.65	-2.47	108.35	108.35	104.85	57
1740778020	107.5	1.3	1.22	107.6	107.85	106.65	280
1740691620	106.2	0.2	0.19	106.15	106.2	106.15	91
1740605220	106	1.4	1.34	106.25	106.25	105.85	103
1740518820	104.6	-1.35	-1.27	105.05	106.9	104.6	236
1740432420	105.95	0.45	0.43	105.65	106.4	104.65	619
1740173220	105.5	1.85	1.78	104.1	105.5	104.1	242
1740086820	103.65	-0.55	-0.53	104	104	103.65	54
1740000420	104.2	2.2	2.16	103.05	104.2	103.05	17
1739914020	102	0.8	0.79	101.15	102	101.15	89
1739827620	101.2	-2	-1.94	101.7	102.15	101.2	225
1739568420	103.2	-0.95	-0.91	103.35	103.35	103.2	19
1739482020	104.15	2.15	2.11	103.5	104.15	102.55	215
1739395620	102	-1.15	-1.11	103.7	105.2	101.5	480
1739309220	103.15	0.1	0.10	103	103.15	102.15	379
1739222820	103.05	-0.2	-0.19	103.05	103.95	103.05	65
1738963620	103.25	1.7	1.67	101.35	103.25	101.2	155
1738877220	101.55	0.65	0.64	100.9	101.55	99.26	145
1738790820	100.9	0.4	0.40	100.55	100.9	100.55	100
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

Invesco Markets II

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관