Ziff Davis Inc【JXC1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Ziff Davis Inc (JXC1)
Ziff Davis Inc (JXC1) 과거

Ziff Davis Inc (JXC1)

51.00

-1.50

(-2.86%)

마감 25 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3	-5.55555555556	54	54	51	7	53.95	DE
4	-1.5	-2.85714285714	52.5	54	49.2	191	51.39481255	DE
12	8	18.6046511628	43	59	43	219	54.30169119	DE
26	5.8	12.8318584071	45.2	59	38.6	193	52.40613074	DE
52	-12	-19.0476190476	63	64.5	38.6	155	53.02656123	DE
156	-9	-15	60	64.5	38.6	143	53.68865033	DE
260	-9	-15	60	64.5	38.6	143	53.68865033	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	51.5	-1.5	-2.83	51	51.5	51	142
1737667620	53	0	0.00	53	53	53	0
1737581220	53	-1	-1.85	53	53	53	1
1737494820	54	0	0.00	54	54	54	9
1737408420	54	3.5	6.93	54	54	54	10
1737149220	50.5	0	0.00	50.5	50.5	50.5	0
1737062820	50.5	0	0.00	50.5	50.5	50.5	0
1736976420	50.5	0	0.00	50.5	50.5	50.5	0
1736890020	50.5	1.3	2.64	50.5	50.5	50.5	100
1736803620	49.2	0	0.00	49.2	49.2	49.2	0
1736544420	49.2	0	0.00	49.2	49.2	49.2	51
1736458020	49.2	-1.3	-2.57	50.5	50.5	49.2	175
1736371620	50.5	-3	-5.61	51.5	51.5	49.6	928
1736285220	53.5	0.5	0.94	53.5	53.5	53.5	41
1736198820	53	0	0.00	53	53	53	50
1735939620	53	0.5	0.95	53	53	52	343
1735853220	52.5	0	0.00	52	52.5	51	547
1735594020	52.5	0	0.00	52.5	52.5	52.5	0
1735334820	52.5	-1	-1.87	52.5	52.5	52.5	39
1734989220	53.5	0	0.00	53.5	53.5	53.5	0
1734730020	53.5	0	0.00	53.5	53.5	53.5	0
1734643620	53.5	0	0.00	52.5	53.5	52.5	91
1734557220	53.5	-3	-5.31	55	55	53.5	154
1734470820	56.5	0	0.00	56.5	56.5	56.5	0
1734384420	56.5	0	0.00	54.5	56.5	54.5	99
1734125220	56.5	0	0.00	56.5	56.5	56.5	0
1734038820	56.5	-1	-1.74	56.5	56.5	56.5	10
1733952420	57.5	2	3.60	56.5	57.5	56.5	164
1733866020	55.5	-1	-1.77	56	56	55.5	30
1733779620	56.5	0.5	0.89	56	59	56	2249
1733520420	56	0	0.00	56	56	56	0
1733434020	56	0	0.00	56	56	56	0
1733347620	56	-1	-1.75	56	56	56	20
1733261220	57	0	0.00	59	59	57	161
1733174820	57	2	3.64	56	57.5	56	274
1732915620	55	0	0.00	55	55	55	0
1732829220	55	0	0.00	55	55	55	0
1732742820	55	-0.5	-0.90	55	55	55	26
1732656420	55.5	0	0.00	55.5	55.5	55.5	0
1732570020	55.5	0	0.00	55.5	55.5	55.5	18
1732310820	55.5	0	0.00	55.5	55.5	55.5	0
1732224420	55.5	0	0.00	55.5	55.5	55.5	0
1732138020	55.5	0	0.00	55.5	55.5	55.5	0
1732051620	55.5	0	0.00	55.5	55.5	55.5	0
1731965220	55.5	0	0.00	55.5	55.5	55.5	0
1731706020	55.5	0	0.00	55.5	55.5	55.5	0
1731619620	55.5	0	0.00	55.5	55.5	55.5	0
1731533220	55.5	0	0.00	55.5	55.5	55.5	0
1731446820	55.5	0	0.00	55.5	55.5	55.5	0
1731360420	55.5	9.7	21.18	53.5	55.5	53.5	281
1731101160	45.8	0	0.00	45.8	45.8	45.8	0
1731014760	45.8	2.8	6.51	45.8	45.8	45.8	4
1730928360	43	0	0.00	43	43	43	0
1730841960	43	0	0.00	43	43	43	0
1730755560	43	0.2	0.47	43	43	43	38
1730492820	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730406420	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730320020	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730233620	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1730147220	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1729888020	42.799999	2.8	7.00	42.799999	42.799999	42.799999	55

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관