Owens Corning【O5Q】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Owens Corning (O5Q)

176.05

0.00

( 0.00% )

업데이트: 19:45:28

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.65	5.16726403823	167.4	178.25	167.4	30	174.83666667	DE
4	13.85001	8.53884762878	162.19999	178.25	161.44999	42	168.00187375	DE
12	6.60001	3.8949603951	169.44999	204	160.19999	65	178.62765739	DE
26	18.7	11.8843342866	157.35	204	139.1	56	167.26210755	DE
52	38.05	27.5724637681	138	204	130	53	161.03390513	DE
156	95.05	117.345679012	81	204	71	41	143.62180038	DE
260	115.55	190.991735537	60.5	204	28.2	41	110.76875439	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737408420	178.25	0	0.00	178.25	178.25	178.25	6
1737149220	178.25	5.5	3.18	173.55	178.25	173.55	38
1737062820	172.75	-1.5	-0.86	176.3	176.3	172.75	13
1736976420	174.25	6.85	4.09	171.25	177.05	171.25	83
1736890020	167.4	3.85	2.35	167.4	167.4	167.4	10
1736803620	163.55	0	0.00	163.55	163.55	163.55	0
1736544420	163.55	-0.25	-0.15	168.25	168.25	163.35	178
1736458020	163.8	0	0.00	163.8	163.8	163.8	0
1736371620	163.8	0	0.00	163.8	163.8	163.8	0
1736285220	163.8	-3.95	-2.35	166	166	163.8	11
1736198820	167.75	0.75	0.45	167.75	167.75	167.75	18
1735939620	167	0	0.00	163.4	168.25	163.4	95
1735853220	167	2.45	1.49	165.94999	168.3	165.94999	43
1735594020	164.55	2.35	1.45	161.6	164.55	161.44999	11
1735334820	162.19999	-1.5	-0.92	162.19999	162.19999	162.19999	1
1734989220	163.69999	-0.45	-0.27	164.6	164.6	163.69999	23
1734730020	164.15	-2.05	-1.23	160.19999	164.65	160.19999	69
1734643620	166.19999	-2.95	-1.74	166.85	166.85	164.25	111
1734557220	169.15	-11.3	-6.26	176.15	176.2	169.15	313
1734470820	180.45	3.15	1.78	177.9	180.45	177.65	257
1734384420	177.3	-3.6	-1.99	183.9	184.05	177.3	71
1734125220	180.9	-9.25	-4.86	180.9	180.9	180.9	3
1734038820	190.15	0	0.00	190.15	190.15	190.15	0
1733952420	190.15	2	1.06	187.8	190.15	187.65	103
1733866020	188.15	-4.85	-2.51	186.85	189	186.85	45
1733779620	193	4	2.12	189.45	193	189.45	2
1733520420	189	0	0.00	189	189	189	0
1733434020	189	-2.8	-1.46	191.1	191.1	189	62
1733347620	191.8	-0.7	-0.36	191.55	195	191.55	41
1733261220	192.5	-1.5	-0.77	191.7	192.5	191.7	95
1733174820	194	-1.25	-0.64	196.45	196.5	194	37
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관