Affirm Holdings Inc【78P】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
Affirm Holdings Inc (78P)
Affirm Holdings Inc (78P) 과거

Affirm Holdings Inc (78P)

54.03

-0.44

( -0.81% )

업데이트: 18:58:36

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.19	-0.350424197713	54.22	58.3	53.74	1403	55.52204247	DE
4	-9.62	-15.1139041634	63.65	65.4	51.43	1512	57.11738686	DE
12	14.47	36.5773508595	39.56	69.989999	38.92	3981	56.20621159	DE
26	26.53	96.4727272727	27.5	69.989999	19.802	3986	44.5338775	DE
52	15.230001	39.2525809086	38.799999	69.989999	19.802	3586	39.86655469	DE
156	35.53	192.054054054	18.5	69.989999	15.3	4874	34.92469096	DE
260	35.53	192.054054054	18.5	69.989999	15.3	4874	34.92469096	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737494820	54.05	-2.17	-3.86	56.3	56.51	53.74	2496
1737408420	56.22	-0.39	-0.69	55.87	56.79	55.87	746
1737149220	56.61	0.01	0.02	57	58.3	56.61	573
1737062820	56.6	0.4	0.71	56.91	58.28	56	900
1736976420	56.2	1.72	3.16	54.22	57.77	54.22	2301
1736890020	54.48	2.32	4.45	54.55	55.58	54.48	517
1736803620	52.16	-1.9	-3.51	53.25	53.69	51.43	2224
1736544420	54.06	-1.97	-3.52	56.8	57.29	53.34	2715
1736458020	56.03	-0.62	-1.09	56.61	56.61	55.88	1525
1736371620	56.65	-1.96	-3.34	59.99	60.12	56.65	2123
1736285220	58.61	-4.39	-6.97	62.05	63.3	58.61	1779
1736198820	63	-1.32	-2.05	64.2	65.4	62.84	1420
1735939620	64.319998	4.32	7.20	60.94	64.319998	59.93	1814
1735853220	60	-0.83	-1.36	58.49	62.07	58.4	1320
1735594020	60.83	-0.14	-0.23	61.37	61.44	60.83	273
1735334820	60.97	-1.58	-2.53	63.65	64.26	60.97	1464
1734989220	62.55	0.72	1.16	63.02	64.3	60.37	1369
1734730020	61.83	0.8	1.31	60.01	64.019999	57.18	7029
1734643620	61.03	-0.38	-0.62	61.22	63.8	59.56	5305
1734557220	61.41	-6.59	-9.69	66.98	68.62	60.48	5594
1734470820	68	-1	-1.45	68	68.59	63.45	5365
1734384420	69	1.34	1.98	67.89	69.91	66.56	2882
1734125220	67.66	1.69	2.56	66.18	69.989999	64.81	4262
1734038820	65.97	-0.77	-1.15	66.83	66.83	64.48	1077
1733952420	66.739999	3.84	6.10	63.64	67.11	62.67	1557
1733866020	62.9	-2.14	-3.29	65.58	66.48	62.67	2225
1733779620	65.04	-2.81	-4.14	68.37	69.06	63.7	3294
1733520420	67.849999	3.26	5.05	64.129999	68.48	64.129999	2357
1733434020	64.59	-3.05	-4.51	68.91	69.27	64.59	2578
1733347620	67.64	0.74	1.11	67.13	68.01	66.9	1257
1733261220	66.9	2.16	3.34	64.45	68.38	63.5	3804
1733174820	64.739999	-1.62	-2.44	66.209998	68.989999	64.04	4185
1732915620	66.36	1.42	2.19	63.8	66.93	63.8	1868
1732829220	64.94	-0.06	-0.09	64.64	65.64	63.96	785
1732742820	65	1.89	2.99	63.85	65.56	62.34	3190
1732656420	63.11	-3.45	-5.18	65.64	65.79	62.75	5458
1732570020	66.56	2.54	3.97	64.25	66.9	63.85	7163
1732310820	64.019999	1.42	2.27	62.01	67.13	62.01	4018
1732224420	62.6	2.81	4.70	58.96	63.39	58.96	5508
1732138020	59.79	-0.36	-0.60	61.07	61.17	58.62	7370
1732051620	60.15	1.36	2.31	59.31	60.54	56.34	6196
1731965220	58.79	5.43	10.18	54.14	59.2	53.26	11799
1731705960	53.36	2.72	5.37	50	54.6	49.14	3837
1731619560	50.64	-1.15	-2.22	51.59	52.4	50.01	3815
1731533160	51.79	-1.91	-3.56	54.67	56.19	50.85	5426
1731446820	53.7	-0.09	-0.17	54.39	54.39	51.07	4106
1731360420	53.79	10.3	23.67	43.82	54.34	43.82	14926
1731101220	43.495	-1.51	-3.34	43.945	46.205	39.74	16345
1731014760	45	-1.36	-2.92	46.725	48.5	44.88	16262
1730928360	46.355	4.45	10.62	42.5	46.695	42.494999	7705
1730841960	41.905	1.86	4.63	40.205	42.215	40.185	1396
1730755560	40.049999	-0.06	-0.15	39.42	40.955	39.34	2929
1730496360	40.11	-0.24	-0.59	40.72	40.9	38.92	3272
1730409960	40.35	-0.89	-2.15	41.299999	41.32	39.315	1769
1730323560	41.235	1.69	4.26	39.56	42.494999	39.52	5473
1730237160	39.549999	0.55	1.41	39.345	39.549999	38.28	3608
1730150760	39	1.15	3.04	37.805	39.71	37.805	772
1729888020	37.85	-0.75	-1.94	38.61	39.104999	37.75	2757
1729801560	38.6	0.04	0.10	39.505	40	38.15	3307
1729715160	38.56	-2.09	-5.13	40.985	41.159999	38.505	3512
1729628760	40.645	0.29	0.71	40.005	40.645	39.63	1346

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관