VusionGroup【S4M】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

VusionGroup (S4M)

195.90

6.90

(3.65%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.8	4.70336718332	187.1	195.8	186.7	165	190.09624242	DE
4	31.3	19.0157958688	164.6	212	156.5	420	194.78816733	DE
12	43.9	28.8815789474	152	212	151.6	290	184.72160282	DE
26	46.5	31.124497992	149.4	212	132.9	220	166.88338253	DE
52	62.9	47.2932330827	133	212	121.9	322	150.65954182	DE
156	87.3	80.3867403315	108.6	212	82	298	140.71326028	DE
260	87.3	80.3867403315	108.6	212	82	298	140.71326028	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	195.4	5.6	2.95	193.2	195.4	193.2	14
1741901220	189.8	-0.7	-0.37	188.9	190.6	188.9	70
1741814820	190.5	2.9	1.55	187.5	190.5	186.7	417
1741728420	187.6	-5.9	-3.05	191.3	191.3	187.6	134
1741642020	193.5	3.5	1.84	193.2	195.8	191	59
1741382820	190	2	1.06	187.1	190	187.1	145
1741296420	188	-6.9	-3.54	193.4	196.9	188	243
1741210020	194.9	-1.3	-0.66	199.9	201	192.2	203
1741123620	196.2	-4.4	-2.19	200.6	201.2	194.6	1626
1741037220	200.6	-4.2	-2.05	206	206.2	200.4	232
1740778020	204.8	1.8	0.89	202.8	207	199	561
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

Ishs Us Qty Div

BNP Paribas Issuance

iShares S&P Small Cap 60...

Invesco S&P SmallCap 600...

SPDR S&P 1500 Value Tilt

Equity Residential

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관