Upstart Holdings Inc【855】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Upstart Holdings Inc (855)
Upstart Holdings Inc (855) 과거

Upstart Holdings Inc (855)

63.11

-0.62

(-0.97%)

마감 30 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.61	2.61788617886	61.5	67.09	59.5	3191	63.39820347	DE
4	3.13	5.21840613538	59.98	67.09	53.4	5553	60.24025031	DE
12	14.61	30.1237113402	48.5	84.27	48.5	10729	67.80470202	DE
26	38.925	160.946867893	24.185	84.27	18.16	9964	50.57283113	DE
52	33.405	112.455815519	29.705	84.27	18.16	8879	39.35292242	DE
156	32.305	104.869339393	30.805	84.27	18.16	10570	35.68443916	DE
260	32.305	104.869339393	30.805	84.27	18.16	10570	35.68443916	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738099620	63.97	2.56	4.17	62.77	63.97	60.73	1347
1738013220	61.41	-2.78	-4.33	62.46	62.96	59.5	6138
1737754020	64.19	-1.65	-2.51	66.51	66.51	64.19	2801
1737667620	65.84	3.1	4.94	62.1	67.09	61.8	4176
1737581220	62.74	0.8	1.29	61.5	62.9	61.07	1491
1737494820	61.94	-0.83	-1.32	62.29	62.5	59.73	10471
1737408420	62.77	1.45	2.36	60.97	62.77	60.96	2060
1737149220	61.32	-0.59	-0.95	62.44	64.5	61.32	2314
1737062820	61.91	0.86	1.41	62.11	62.11	60.14	4543
1736976420	61.05	5.5	9.90	55.84	62.01	54.92	15674
1736890020	55.55	-0.35	-0.63	56.17	57.73	55.55	5260
1736803620	55.9	-0.24	-0.43	56.44	56.44	53.4	9051
1736544420	56.14	-1.17	-2.04	57.41	57.9	54.6	5617
1736458020	57.31	-0.48	-0.83	57.01	57.57	56.55	887
1736371620	57.79	-0.54	-0.93	58.04	58.86	56.02	3847
1736285220	58.33	-2.72	-4.46	61.54	61.55	57.01	3583
1736198820	61.05	-1.25	-2.01	63.27	63.45	61	4788
1735939620	62.3	3.21	5.43	59.74	62.81	58.9	9502
1735853220	59.09	-5.11	-7.96	59.98	61.5	58.66	11961
1735594020	64.2	-1.3	-1.98	65.42	65.44	63.69	1542
1735334820	65.5	-0.44	-0.67	68.69	69.8	64.11	5346
1734989220	65.94	0.2	0.30	67.8	68.3	64.58	6613
1734730020	65.739999	0.74	1.14	63.96	68.599999	61.02	17732
1734643620	65	-5.71	-8.08	70.89	73.29	64.72	13821
1734557220	70.709999	-8.52	-10.75	79.38	82.2	69.76	18945
1734470820	79.23	-1.09	-1.36	79.39	80.989999	77.12	5738
1734384420	80.319999	0.02	0.02	80.51	81.94	77.739999	6995
1734125220	80.3	6.7	9.10	73.69	84.27	73.69	17693
1734038820	73.599999	-0.98	-1.31	74.92	80.5	73.239999	14209
1733952420	74.58	4.83	6.92	70.01	74.77	70.01	4130
1733866020	69.75	-2.75	-3.79	72.01	76.849999	69.75	13155
1733779620	72.5	-0.42	-0.58	72.58	74.28	70.36	5550
1733520420	72.92	3.55	5.12	69.53	73.51	69.03	3819
1733434020	69.37	-1.43	-2.02	70.87	71.25	69	3830
1733347620	70.8	1.47	2.12	69.75	70.81	69.02	2535
1733261220	69.33	5	7.77	64.93	70.39	64.91	11220
1733174820	64.33	-10.36	-13.87	74.099999	74.099999	63.74	17171
1732915620	74.69	0.42	0.57	75.28	75.569999	73.05	1261
1732829220	74.27	0.12	0.16	74.22	75.17	74.22	743
1732742820	74.15	-0.35	-0.47	75.33	76.9	72.36	3491
1732656420	74.5	-1.1	-1.46	74.01	76.86	72.92	11962
1732570020	75.599999	5.03	7.13	72.06	77	70.76	20012
1732310820	70.569999	1.32	1.91	69	71.44	68.55	7367
1732224420	69.25	2.55	3.82	66.68	71.79	66.069998	5326
1732138020	66.7	-0.49	-0.73	69	69	65.56	5934
1732051620	67.19	2.13	3.27	65.269999	67.43	63.13	8077
1731965220	65.06	0.18	0.28	65.05	69.989999	64.739999	19594
1731705960	64.879999	1.78	2.82	63.26	65.959998	61.6	9562
1731619560	63.1	-1.11	-1.73	64.09	65.72	62.5	6433
1731533160	64.209998	-1.39	-2.12	64.84	68.51	64	7893
1731446820	65.599999	-6.62	-9.17	71.58	72.209999	61.81	42864
1731360420	72.22	-3.06	-4.06	74.709999	80.78	71.739999	39532
1731101220	75.28	23.83	46.32	61.1	76.61	59	90582
1731014760	51.45	1.29	2.57	50.51	52.98	49.505	11453
1730928360	50.16	3.83	8.27	48.5	53.39	48.5	22432
1730841960	46.33	2.56	5.85	43.275	47.4	43.235	8057
1730755560	43.77	-0.54	-1.21	44.145	45.155	43.26	3393
1730496360	44.305	-0.83	-1.83	45.15	45.835	43.895	3775
1730409960	45.13	-1.69	-3.61	45.955	46.995	44.905	5314
1730323560	46.82	0.1	0.21	46.35	48.845	46.005	3604
1730237160	46.72	-1.43	-2.96	48.16	48.61	44.795	6933

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관