Qualys Inc【3L7A】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Qualys Inc (3L7A)

146.60

1.55

( 1.07% )

업데이트: 18:29:42

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4	-0.945945945946	148	150	144.75	166	148.92864621	DE
4	35.3	31.7160826595	111.3	150.25	111.3	346	142.73251533	DE
12	35	31.3620071685	111.6	150.25	109.4	232	127.56486404	DE
26	15.95	12.2081898201	130.65	150.25	109.1	163	125.93074112	DE
52	-27.95	-16.0126038384	174.55	189.4	109.1	138	139.59777536	DE
156	2.95	2.05360250609	143.65	189.4	109.1	151	144.46350845	DE
260	2.95	2.05360250609	143.65	189.4	109.1	151	144.46350845	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	146.8	1.8	1.24	147.9	147.9	146.8	52
1732829220	145	0	0.00	145	145	145	0
1732742820	145	-3.95	-2.65	145.35	145.35	144.75	25
1732656420	148.94999	-0.35	-0.23	148.25	149.65	148.25	27
1732570020	149.3	2.4	1.63	148	150	147.3	561
1732310820	146.9	3	2.08	142.69999	146.9	142.69999	228
1732224420	143.9	10.45	7.83	139.5	143.9	138.85	140
1732138020	133.44999	-0.3	-0.22	133.44999	133.44999	133.44999	60
1732051620	133.75	-2.35	-1.73	135.5	135.5	133.75	35
1731965220	136.1	-2.05	-1.48	138.25	139.44999	136.1	101
1731705960	138.15	-2.2	-1.57	140.94999	141.94999	138.15	113
1731619560	140.35	-5.35	-3.67	140.35	140.35	140.35	3
1731533160	145.69999	0.5	0.34	144.65	145.69999	144	101
1731446820	145.19999	-0.05	-0.03	145.15	145.8	144.94999	246
1731360420	145.25	1.6	1.11	144.94999	145.6	143.69999	178
1731101220	143.65	-1.5	-1.03	143.15	145.05	142.44999	223
1731014760	145.15	-1.65	-1.12	147.4	149.4	141.15	569
1730928360	146.8	30	25.68	135	150.25	129	3228
1730841960	116.8	2.9	2.55	115.4	117.4	115.4	89
1730755560	113.9	3.55	3.22	111.3	113.9	111.3	587
1730496360	110.35	0.8	0.73	110.8	111.2	110.35	62
1730409960	109.55	-2.55	-2.27	111	111.15	109.55	336
1730323560	112.1	-3.45	-2.99	112.1	112.1	112.1	20
1730237160	115.55	3.3	2.94	112.85	115.55	112.85	184
1730150760	112.25	0.25	0.22	113.6	113.6	112.25	58
1729888020	112	-2.2	-1.93	112.2	112.2	111.25	204
1729801560	114.2	0.7	0.62	112.85	114.2	112.85	41
1729715160	113.5	-0.8	-0.70	115.05	115.05	112.05	89
1729628760	114.3	-0.2	-0.17	113.25	114.7	113.25	72
1729542360	114.5	0.35	0.31	113.9	115.1	113	97
1729283160	114.15	-1.75	-1.51	114.6	115.2	113.95	122
1729196760	115.9	-0.15	-0.13	117.2	117.2	115.05	149
1729110360	116.05	0.45	0.39	116.65	116.8	115.8	387
1729023960	115.6	1.65	1.45	115.75	116.9	113.85	589
1728937620	113.95	-0.9	-0.78	114.45	117.7	113.95	95
1728678360	114.85	0.05	0.04	115.15	116.35	114.15	253
1728591960	114.8	2.05	1.82	114.2	114.9	114.2	92
1728505560	112.75	1	0.89	111.75	112.8	111.75	89
1728419160	111.75	0.95	0.86	109.95	111.85	109.4	120
1728332760	110.8	-3.25	-2.85	116.45	117	109.7	1689
1728073560	114.05	0.2	0.18	115	115.1	114.05	85
1727987220	113.85	-1.05	-0.91	113.85	113.85	113.85	20
1727900820	114.9	-0.1	-0.09	115.15	116.4	113.8	150
1727814420	115	-0.45	-0.39	116.05	116.65	115	73
1727728020	115.45	-1.7	-1.45	116.5	117.3	115.35	307
1727468760	117.15	5.05	4.50	114.3	118.3	114.3	297
1727382360	112.1	1.65	1.49	112.6	112.75	111.4	149
1727295960	110.45	-1.55	-1.38	111.55	111.8	109.95	138
1727209560	112	-2.55	-2.23	113.65	115.1	112	118
1727123160	114.55	2.95	2.64	112.55	114.55	112.05	86
1726863960	111.6	0	0.00	111.6	111.6	111.6	0
1726777560	111.6	0.2	0.18	113.05	113.55	111.6	35
1726691220	111.4	-0.35	-0.31	112.3	112.85	110.4	191
1726604760	111.75	-1.7	-1.50	113.35	114.85	111.75	24
1726518420	113.45	0.9	0.80	114.15	114.25	112.65	279
1726259160	112.55	0.3	0.27	111.5	112.85	111.5	59
1726172760	112.25	2.05	1.86	112.25	112.25	112.25	14
1726086360	110.2	0.2	0.18	110.2	110.85	110.2	72
1725999960	110	0.2	0.18	110	110	110	4
1725913620	109.8	-0.9	-0.81	111.6	112.05	109.8	40
1725654360	110.7	-0.7	-0.63	110.75	110.75	110.7	26
1725567960	111.4	0.65	0.59	111.4	111.4	111.4	10
1725481560	110.75	-0.15	-0.14	110	110.75	109.1	81
1725395160	110.9	-3.05	-2.68	113.3	113.5	110.9	79
1725308760	113.95	1.4	1.24	113.8	113.95	113.3	10

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관