Intuit Inc【ITU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intuit Inc (ITU)

587.40

-1.90

(-0.32%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-15.7	-2.60321671365	603.1	614.2	580.4	717	601.61310505	DE
4	-24.7	-4.03528835158	612.1	624.4	580.4	792	609.7010857	DE
12	26.7	4.7619047619	560.7	674.9	558.6	550	612.89281	DE
26	-22.7	-3.72070152434	610.1	674.9	500	462	592.15981295	DE
52	37.2	6.76117775354	550.2	674.9	500	484	585.64858519	DE
156	107.2	22.3240316535	480.2	674.9	326.45	313	525.10625652	DE
260	337.4	134.96	250	674.9	180.34	228	514.68918839	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	586.2	-3.8	-0.64	589.5	598	580.4	694
1737062820	590	-14.2	-2.35	604	606.79999	589	583
1736976420	604.2	3.8	0.63	605.5	609.9	591.1	1821
1736890020	600.4	-0.2	-0.03	599.1	606.6	597	144
1736803620	600.6	-6.2	-1.02	605.4	610.7	600.2	508
1736544420	606.79999	-1.1	-0.18	603.1	614.2	602.1	530
1736458020	607.9	0.3	0.05	606	608.1	604	141
1736371620	607.6	14.7	2.48	595.29999	607.6	594.9	456
1736285220	592.9	-11.1	-1.84	598	603.7	592.7	573
1736198820	604	-5.8	-0.95	610.5	613.9	603	464
1735939620	609.79999	2.2	0.36	606.7	610.4	605.1	116
1735853220	607.6	2.5	0.41	606.7	617.4	605	504
1735594020	605.1	-6.2	-1.01	609.29999	613.2	605.1	170
1735334820	611.29999	-2.3	-0.37	618.5	618.9	606	199
1734989220	613.6	-4.4	-0.71	619.29999	624.4	610.2	685
1734730020	618	3.2	0.52	612.1	623	604	4980
1734643620	614.79999	-15.2	-2.41	624.2	631.79999	614.6	1181
1734557220	630	-16	-2.48	645.29999	648.5	630	175
1734470820	646	6	0.94	640	647.2	634.6	251
1734384420	640	14.9	2.38	621.2	640	621.2	457
1734125220	625.1	-13.9	-2.18	643.6	644.29999	624.2	524
1734038820	639	0	0.00	635.29999	639.79999	634	217
1733952420	639	25.3	4.12	615	639	614.7	306
1733866020	613.7	1.4	0.23	616.29999	627.6	612.4	324
1733779620	612.29999	-2.4	-0.39	614.29999	616	608.29999	249
1733520420	614.7	0.9	0.15	612.2	618.79999	611.2	209
1733434020	613.79999	-7.6	-1.22	619.79999	623.9	610.29999	279
1733347620	621.4	18	2.98	605.7	625.29999	604.29999	398
1733261220	603.4	-0.5	-0.08	602.79999	604.7	594.5	253
1733174820	603.9	-1.3	-0.21	607.7	614.7	603	356
1732915620	605.2	3.2	0.53	604	610.5	602	380
1732829220	602	0.1	0.02	605.7	606.9	602	220
1732742820	601.9	-7.3	-1.20	607.4	609	600.2	299
1732656420	609.2	3	0.49	606	612	601.2	456
1732570020	606.2	-9.5	-1.54	615.79999	620.7	606.2	410
1732310820	615.7	-32.8	-5.06	615.29999	639.4	611.1	894
1732224420	648.5	33.1	5.38	617.4	649.1	613.7	498
1732138020	615.4	7	1.15	608	620	607	452
1732051620	608.4	-30.4	-4.76	641.5	641.9	601.1	791
1731965220	638.79999	-9.2	-1.42	654.6	656.6	638.79999	547
1731705960	648	-19	-2.85	658.9	660.6	645.7	473
1731619560	667	-2.3	-0.34	670.5	673.29999	656.79999	606
1731533160	669.29999	10.3	1.56	658	674.9	652	592
1731446820	659	3.1	0.47	657.1	664	652	667
1731360420	655.9	15.8	2.47	638.5	655.9	638.5	461
1731101220	640.1	15.2	2.43	624.29999	640.5	620	540
1731014760	624.9	21.8	3.61	603.79999	624.9	602.29999	400
1730928360	603.1	38.7	6.86	583.5	620.4	581.5	807
1730841960	564.4	-6.3	-1.10	568.2	571.1	561.9	484
1730755560	570.7	-1.1	-0.19	572.2	573.2	566	188
1730496360	571.79999	9.8	1.74	562.7	575.2	560	316
1730409960	562	-8.1	-1.42	565.7	569.6	561.29999	578
1730323560	570.1	-6.6	-1.14	575.9	580.29999	570.1	325
1730237160	576.7	12.1	2.14	567.1	577.4	563.9	355
1730150760	564.6	-0.1	-0.02	566.5	568.9	562.5	1014
1729888020	564.7	7.6	1.36	560.7	568	558.6	436
1729801560	557.1	0.2	0.04	559.7	564.2	557.1	560
1729715160	556.9	-8.6	-1.52	566	566	556.5	223
1729628760	565.5	-0.1	-0.02	567.1	567.1	560.7	196
1729542360	565.6	0.7	0.12	564.9	567.2	559.4	245
1729283160	564.9	2.2	0.39	563.79999	566.2	559.29999	545

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관