Owens Corning【O5Q】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Owens Corning (O5Q)
Owens Corning (O5Q) 과거

Owens Corning (O5Q)

196.50

1.80

( 0.92% )

업데이트: 20:44:55

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6	-0.304414003044	197.1	204	192.9	71	202.16294326	DE
4	28.7	17.1036948749	167.8	204	167.8	57	187.28299419	DE
12	52.4	36.3636363636	144.1	204	139.1	48	173.14633432	DE
26	32.30001	19.6711400531	164.19999	204	139.1	47	163.1925854	DE
52	68.5	53.515625	128	204	127	48	156.12456193	DE
156	116.5	145.625	80	204	71	36	139.04250857	DE
260	136	224.79338843	60.5	204	28.2	40	106.86426365	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	195.25	0.3	0.15	195.25	195.25	195.25	3
1732829220	194.95	0	0.00	194.95	194.95	194.95	0
1732742820	194.95	-7.65	-3.78	200.2	200.3	194.95	48
1732656420	202.6	-1.4	-0.69	199.4	202.6	199	41
1732570020	204	9.55	4.91	197.1	204	192.9	192
1732310820	194.45	6.2	3.29	190.45	194.45	190.45	44
1732224420	188.25	3.05	1.65	188.35	188.35	188.25	76
1732138020	185.2	3.2	1.76	185.3	185.3	185.2	54
1732051620	182	-3	-1.62	182	182	182	25
1731965220	185	-0.9	-0.48	181.65	185	181.65	37
1731705960	185.9	-1.55	-0.83	185.7	185.9	185.7	5
1731619560	187.45	2.7	1.46	184.4	187.45	183.2	146
1731533160	184.75	5.65	3.15	184.75	184.75	184.75	50
1731446820	179.1	-3.05	-1.67	183.6	183.6	179.1	26
1731360420	182.15	2.95	1.65	180.7	182.15	180.7	38
1731101220	179.2	6.7	3.88	172.75	179.2	172.75	15
1731014760	172.5	-0.2	-0.12	173.55	176.45	172.5	169
1730928360	172.7	4.9	2.92	171.69999	176.95	171.69999	30
1730841960	167.8	0	0.00	167.8	167.8	167.8	0
1730755560	167.8	3.8	2.32	167.8	167.8	167.8	35
1730496360	164	0	0.00	164	164	164	0
1730409960	164	-4.5	-2.67	165.9	166.85	164	68
1730323560	168.5	-0.9	-0.53	167.35	168.5	167.3	16
1730237160	169.4	-2.05	-1.20	169.44999	169.44999	169.4	200
1730150760	171.44999	3.25	1.93	171.44999	171.44999	171.44999	30
1729888020	168.19999	-1.1	-0.65	168.19999	168.19999	168.19999	16
1729801560	169.3	1.25	0.74	169.6	169.6	168.9	158
1729715160	168.05	-4.35	-2.52	169.65	169.65	168.05	82
1729628760	172.4	0	0.00	172.4	172.4	172.4	0
1729542360	172.4	-3.8	-2.16	172.4	172.4	172.4	5
1729283160	176.2	0	0.00	176.2	176.2	176.2	0
1729196760	176.2	1.25	0.71	176.15	176.2	176.1	38
1729110360	174.95	1.2	0.69	174.95	174.95	174.95	10
1729023960	173.75	9.5	5.78	174.1	174.1	172.8	29
1728937620	164.25	0.8	0.49	166.69999	167.55	164.25	55
1728678360	163.44999	-4.05	-2.42	162.4	163.44999	162.25	132
1728591960	167.5	0	0.00	167.5	167.5	167.5	0
1728505560	167.5	3.9	2.38	167.5	167.5	167.5	12
1728419160	163.6	5.7	3.61	163.6	163.6	163.6	1
1728332760	157.9	2.8	1.81	157.9	157.9	157.9	2
1728073560	155.1	-0.65	-0.42	155.3	155.3	155.1	14
1727987220	155.75	0.15	0.10	155.75	155.75	155.75	20
1727900820	155.6	-0.95	-0.61	155.6	155.6	155.6	20
1727814420	156.55	1.3	0.84	160	160.15	156.55	58
1727727960	155.25	0	0.00	155.25	155.25	155.25	0
1727468760	155.25	0.25	0.16	157.44999	157.44999	155.25	101
1727382360	155	1.45	0.94	155	155	155	10
1727295960	153.55	-1.8	-1.16	157.25	157.25	153.55	52
1727209560	155.35	-3	-1.89	155.25	155.35	155.25	36
1727123160	158.35	0.15	0.09	158	158.35	155.4	16
1726863960	158.19999	0	0.00	158.19999	158.19999	158.19999	0
1726777560	158.19999	2.15	1.38	157.55	158.19999	157.55	109
1726691220	156.05	3.25	2.13	156.05	156.05	156.05	70
1726604760	152.8	2.4	1.60	149.5	153.6	149.5	11
1726518420	150.4	2.4	1.62	150.69999	150.69999	150.4	8
1726259160	148	1.85	1.27	148	148	148	30
1726172760	146.15	7.05	5.07	146.15	146.15	146.15	4
1726086360	139.1	-2.35	-1.66	139.1	139.1	139.1	7
1726000020	141.44999	0	0.00	141.44999	141.44999	141.44999	0
1725913620	141.44999	-4.15	-2.85	144.1	144.1	141.44999	4
1725654360	145.6	2.8	1.96	145.6	145.6	145.6	70
1725567960	142.8	-2.3	-1.59	142.8	142.8	142.8	36
1725481560	145.1	0	0.00	145.1	145.1	145.1	0
1725395160	145.1	-5.8	-3.84	150.8	150.8	145.1	36
1725308760	150.9	-0.95	-0.63	153.65	153.65	150.9	33

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관