Ubiquiti Inc【3UB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ubiquiti Inc (3UB)

395.20

-3.60

(-0.90%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	45.4	12.9788450543	349.8	407	340.2	291	385.92434663	DE
4	76.80001	24.1206069133	318.39999	407	315.39999	149	368.59767369	DE
12	162.2	69.6137339056	233	407	225	114	325.8760316	DE
26	243.4	160.342555995	151.8	407	136	82	274.99600191	DE
52	279.2	240.689655172	116	407	98.85	60	228.27308368	DE
156	235.4	147.309136421	159.8	407	98.85	64	193.71121335	DE
260	235.4	147.309136421	159.8	407	98.85	64	193.71121335	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	388.6	-9.2	-2.31	402.8	407	377.8	243
1737062820	397.8	0.6	0.15	396.6	405.4	396	156
1736976420	397.2	12.4	3.22	385	405.8	385	157
1736890020	384.8	30.6	8.64	356.4	387.4	351.6	1081
1736803620	354.2	14	4.12	348.4	356.6	348.4	24
1736544420	340.2	-7.6	-2.19	349.8	350.2	340.2	36
1736458020	347.8	7.2	2.11	348.4	364	347.8	170
1736371620	340.6	1.2	0.35	344.4	344.4	340.2	7
1736285220	339.39999	-5.2	-1.51	344.8	354.6	339.39999	93
1736198820	344.6	10.2	3.05	335.8	344.6	333.2	47
1735939620	334.39999	4.8	1.46	325.6	337	325.6	62
1735853220	329.6	5.8	1.79	317.6	329.6	315.39999	57
1735594020	323.8	-2.4	-0.74	323.6	323.8	323.6	10
1735334820	326.2	-5.6	-1.69	333	337	326.2	74
1734989220	331.8	5.4	1.65	336	341.8	330	253
1734730020	326.39999	4.4	1.37	318.39999	326.39999	318.39999	9
1734643620	322	2.2	0.69	317.39999	326.6	312.2	71
1734557220	319.8	-2.6	-0.81	322.2	324.6	319.8	38
1734470820	322.39999	-12.6	-3.76	334	334	320.39999	18
1734384420	335	7.2	2.20	328.39999	338.2	327	34
1734125220	327.8	-3	-0.91	329.39999	330.8	327.8	19
1734038820	330.8	5.6	1.72	327.2	330.8	322.8	158
1733952420	325.2	10.4	3.30	316	325.2	316	22
1733866020	314.8	2.8	0.90	309.2	314.8	309.2	22
1733779620	312	-13.4	-4.12	322.2	323.8	304.39999	318
1733520420	325.39999	1.4	0.43	324.6	332	319.8	27
1733434020	324	2	0.62	325	325	315.2	109
1733347620	322	-9.8	-2.95	338.6	346.8	322	18
1733261220	331.8	3.6	1.10	333.2	338.39999	331.8	49
1733174820	328.2	-4.6	-1.38	340	349.8	327	423
1732915620	332.8	0.4	0.12	335	337.2	332.8	34
1732829220	332.39999	1	0.30	336.8	337.39999	332.39999	15
1732742820	331.39999	-12.8	-3.72	336	336.39999	329.2	25
1732656420	344.2	1.4	0.41	343.39999	347.6	342.6	32
1732570020	342.8	-5.2	-1.49	346.4	349.8	342.6	90
1732310820	348	15.2	4.57	332.8	348	332.8	329
1732224420	332.8	9.6	2.97	326	333.6	326	18
1732138020	323.2	3.2	1.00	329	329	323.2	8
1732051620	320	-0.2	-0.06	314.39999	320	314.39999	25
1731965220	320.2	-0.6	-0.19	314.6	322	310.6	306
1731705960	320.8	-6.2	-1.90	325.2	325.2	319.8	30
1731619560	327	8.4	2.64	317.8	327	317.8	21
1731533160	318.6	-11.4	-3.45	325	336.2	318.6	200
1731446820	330	11.4	3.58	322	330	317.39999	55
1731360420	318.6	29.4	10.17	290.2	318.6	290.2	117
1731101220	289.2	47.6	19.70	244.2	297.39999	243.8	407
1731014760	241.6	7.4	3.16	236.8	241.6	234	135
1730928360	234.2	-6	-2.50	238.8	253	234.2	181
1730841960	240.2	-9	-3.61	246	246	225	204
1730755560	249.2	0.8	0.32	249.6	254.8	246.2	77
1730496360	248.4	3.4	1.39	243.6	250.6	243.6	33
1730409960	245	3.6	1.49	239.8	245.6	239.2	35
1730323560	241.4	0.8	0.33	243.6	244.2	241.4	117
1730237160	240.6	-0.4	-0.17	238	240.6	238	11
1730150760	241	2.2	0.92	238.6	242.8	238.4	71
1729888020	238.8	3	1.27	233	239.2	233	112
1729801560	235.8	2.6	1.11	236.4	238.2	233.4	200
1729715160	233.2	0.8	0.34	234.2	234.2	233.2	13
1729628760	232.4	-3.8	-1.61	236.8	238.2	232.4	75
1729542360	236.2	4.2	1.81	231.6	236.2	229.8	171
1729283160	232	3.2	1.40	232.2	232.2	231.6	24

Fomento de Construccione...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관