VusionGroup【S4M】시계열 데이터 | ADVFN

다우존스 지수

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

등록

VusionGroup (S4M)

202.80

-0.60

( -0.29% )

업데이트: 16:11:29

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	42.5	26.5127885215	160.3	212	159.4	810	199.6340415	DE
4	36.5	21.9482862297	166.3	212	156.5	281	190.64071148	DE
12	63.8	45.8992805755	139	212	133.3	277	173.66651719	DE
26	65.8	48.0291970803	137	212	132.9	223	159.46969569	DE
52	54.4	36.6576819407	148.4	212	121.9	310	148.28340811	DE
156	94.2	86.7403314917	108.6	212	82	296	138.87809716	DE
260	94.2	86.7403314917	108.6	212	82	296	138.87809716	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	203	28.5	16.33	175	212	175	3684
1740605220	174.5	7.7	4.62	161.8	174.5	161.8	115
1740518820	166.8	7.4	4.64	161.5	166.8	161.5	51
1740432420	159.4	-1.9	-1.18	162	162	159.4	129
1740173220	161.3	4.3	2.74	160.3	161.5	160.3	69
1740086820	157	-0.2	-0.13	156.5	157	156.5	34
1740000420	157.19999	0.5	0.32	158.9	159.19999	156.9	76
1739914020	156.69999	-6	-3.69	162	162	156.69999	250
1739827620	162.69999	-1.2	-0.73	162.5	163.5	162.5	297
1739568420	163.9	1.8	1.11	164.6	164.6	163.9	6
1739482020	162.1	-0.5	-0.31	162.4	162.4	162.1	29
1739395620	162.6	0	0.00	162.6	162.6	162.6	0
1739309220	162.6	-1.3	-0.79	164	164	162.6	80
1739222820	163.9	-0.7	-0.43	163.19999	163.9	163	12
1738963620	164.6	-0.7	-0.42	166.4	166.4	164.6	55
1738877220	165.3	-1.3	-0.78	166.1	167	165.3	148
1738790820	166.6	-1.6	-0.95	167.8	167.8	166.6	124
1738704420	168.19999	4	2.44	168.4	168.4	168.19999	69
1738618020	164.19999	-2.1	-1.26	163.6	164.19999	162.6	90
1738358820	166.3	-0.6	-0.36	166.3	166.3	166.3	12
1738272420	166.9	1.8	1.09	164.3	166.9	160	286
1738186020	165.1	-2.8	-1.67	165.1	165.1	165.1	7
1738099620	167.9	1.8	1.08	165.5	167.9	165.5	36
1738013220	166.1	-1.2	-0.72	166.3	166.3	164.5	35
1737754020	167.3	-3.1	-1.82	168.4	168.4	167.3	7
1737667620	170.4	3.1	1.85	170.4	170.4	170.4	1
1737581220	167.3	0	0.00	167.3	167.3	167.3	0
1737494820	167.3	-1	-0.59	167.3	167.3	167.3	35
1737408420	168.3	2	1.20	167.9	170.19999	166	463
1737149220	166.3	1.9	1.16	166.3	166.3	166.3	15
1737062820	164.4	0.6	0.37	163.6	165.6	163.19999	120
1736976420	163.8	2.7	1.68	162.69999	164	162.69999	46
1736890020	161.1	-7.2	-4.28	164.1	164.1	160.4	66
1736803620	168.3	-5.8	-3.33	172.7	172.7	168.3	119
1736544420	174.1	0.2	0.12	174	174.1	174	56
1736458020	173.9	7.5	4.51	170.19999	173.9	170.19999	165
1736371620	166.4	-4.4	-2.58	169.3	170.19999	165.69999	145
1736285220	170.8	-10.6	-5.84	182.4	183.2	170.8	414
1736198820	181.4	0.9	0.50	181.5	181.5	181.4	31
1735939620	180.5	-0.8	-0.44	178.9	180.5	178.5	62
1735853220	181.3	8	4.62	176.7	184.9	174.9	397
1735594020	173.3	-3.6	-2.04	175	176.5	173.3	298
1735334820	176.9	-1.1	-0.62	174	178.7	174	734
1734989220	178	21	13.38	158.3	183.4	158.3	2340
1734730020	157	2.7	1.75	152	157	151.6	470
1734643620	154.3	4.6	3.07	145.9	154.3	145.9	358
1734557220	149.69999	15.3	11.38	140.5	150.5	140.5	1260
1734470820	134.4	0	0.00	135.19999	135.19999	134.4	64
1734384420	134.4	-1.6	-1.18	135.4	135.4	134	260
1734125220	136	-0.6	-0.44	136.3	137	136	134
1734038820	136.6	2.6	1.94	135.1	136.6	134	19
1733952420	134	0.7	0.53	134	134	134	80
1733866020	133.3	-4.9	-3.55	134.69999	135	133.3	148
1733779620	138.19999	-1.8	-1.29	139.9	140.69999	138.1	547
1733520420	140	2.6	1.89	139	140	139	120
1733434020	137.4	3.9	2.92	136.69999	137.5	134.69999	36
1733347620	133.5	-4.2	-3.05	136	136	133	202
1733261220	137.69999	-0.1	-0.07	137.3	137.69999	137	40
1733174820	137.8	-4.1	-2.89	139.3	139.3	137.8	180
1732915620	141.9	0.1	0.07	141.9	141.9	141.9	4
1732829220	141.8	0.6	0.42	143	143.19999	141.8	77

Standard Life Aberdeen

Income Asset Management

Battery Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관