Vertex Inc【56X】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Vertex Inc (56X)

52.50

0.00

( 0.00% )

업데이트: 19:01:50

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.5	7.14285714286	49	53	49	49	50.54591837	DE
4	6.9	15.1315789474	45.6	53	45.6	238	46.48093237	DE
12	20.9	66.1392405063	31.6	53	31.6	186	42.17239294	DE
26	19.3	58.1325301205	33.2	53	31.4	133	40.39411402	DE
52	26.9	105.078125	25.6	53	21.8	243	29.1863221	DE
156	33	169.230769231	19.5	53	19.1	240	27.77950977	DE
260	33	169.230769231	19.5	53	19.1	240	27.77950977	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656420	52	-1	-1.89	52	52	52	1
1732570020	53	1.5	2.91	52.5	53	52	31
1732310820	51.5	0	0.00	51.5	51.5	51.5	0
1732224420	51.5	1.5	3.00	51.5	51.5	51.5	8
1732138020	50	3.8	8.23	49	50	49	156
1732051620	46.2	0	0.00	46.2	46.2	46.2	0
1731965220	46.2	-0.6	-1.28	46.2	46.2	46.2	1
1731705960	46.8	0.4	0.86	46.8	46.8	46.8	3
1731619560	46.4	-1	-2.11	47.8	47.8	46.4	285
1731533160	47.4	1.6	3.49	47.4	47.4	47.4	44
1731446820	45.8	0	0.00	45.8	45.8	45.8	0
1731360420	45.8	-2.6	-5.37	49.4	49.4	45.8	763
1731101220	48.4	2.2	4.76	48.4	48.4	48.4	35
1731014760	46.2	0	0.00	46.2	46.2	46.2	0
1730928360	46.2	7.2	18.46	45.6	46.2	45.6	1290
1730841960	39	0	0.00	39	39	39	0
1730755560	39	0	0.00	39	39	39	0
1730496360	39	0	0.00	39	39	39	0
1730409960	39	0	0.00	39	39	39	0
1730323560	39	0	0.00	39	39	39	0
1730237160	39	0	0.00	39	39	39	0
1730150760	39	0.2	0.52	39	39	39	30
1729888020	38.799999	0.2	0.52	38.799999	38.799999	38.799999	2000
1729801560	38.6	-0.8	-2.03	38.6	38.6	38.6	90
1729715160	39.4	-0.6	-1.50	39.4	39.4	39.4	1
1729628760	40	0	0.00	40	40	40	0
1729542360	40	2.6	6.95	40	40	40	40
1729283160	37.4	0	0.00	37.4	37.4	37.4	0
1729196760	37.4	0	0.00	37.4	37.4	37.4	0
1729110360	37.4	-0.8	-2.09	37.4	37.4	37.4	1
1729023960	38.2	1.8	4.95	38.2	38.2	38.2	3
1728937620	36.4	-1.2	-3.19	36.4	36.4	36.4	32
1728678360	37.6	1.4	3.87	37.6	37.6	37.6	1
1728591960	36.2	-2.2	-5.73	37.799999	37.799999	36.2	281
1728505560	38.4	0	0.00	38.4	38.4	38.4	0
1728419160	38.4	0.6	1.59	38.4	38.4	38.4	2
1728332760	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1728073560	37.799999	2.8	8.00	37.799999	37.799999	37.799999	60
1727987220	35	0	0.00	35	35	35	0
1727900820	35	0	0.00	35	35	35	0
1727814420	35	1.2	3.55	34.6	35	34.6	158
1727728020	33.799999	-0.2	-0.59	33.799999	33.799999	33.799999	16
1727468760	34	0	0.00	34	34	34	0
1727382360	34	0	0.00	34	34	34	0
1727295960	34	0	0.00	34	34	34	0
1727209560	34	0	0.00	34	34	34	1
1727123160	34	1.8	5.59	34	34	34	2
1726864020	32.2	0	0.00	32.2	32.2	32.2	0
1726777620	32.2	0	0.00	32.2	32.2	32.2	0
1726691220	32.2	0	0.00	32.2	32.2	32.2	0
1726604820	32.2	0	0.00	32.2	32.2	32.2	0
1726518420	32.2	0.6	1.90	33	33	32.2	5
1726259160	31.6	0	0.00	31.6	31.6	31.6	0
1726172760	31.6	-2	-5.95	31.6	31.6	31.6	50
1726086360	33.6	0	0.00	33.6	33.6	33.6	0
1725999960	33.6	0	0.00	33.6	33.6	33.6	0
1725913560	33.6	0	0.00	33.6	33.6	33.6	0
1725654360	33.6	0	0.00	33.6	33.6	33.6	0
1725567960	33.6	0	0.00	33.6	33.6	33.6	0
1725481560	33.6	0	0.00	33.6	33.6	33.6	0
1725395160	33.6	0	0.00	33.6	33.6	33.6	0
1725308760	33.6	0	0.00	33.6	33.6	33.6	0
1725049560	33.6	0	0.00	33.6	33.6	33.6	0
1724963160	33.6	0.4	1.20	33.6	33.6	33.6	75
1724876820	33.2	0	0.00	33.2	33.2	33.2	0
1724790420	33.2	-0.2	-0.60	33.2	33.2	33.2	1

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관