Universal Corp【UVV】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Universal Corp (UVV)
Universal Corp (UVV) 과거

Universal Corp (UVV)

50.95

0.45

(0.89%)

마감 23 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2	0.394088669951	50.75	51.2	50.45	148	50.58800813	DE
4	2.59	5.35566583954	48.36	52	42.945	194	51.05967436	DE
12	-3.1	-5.73543015726	54.05	54.6	42.945	190	51.45456759	DE
26	3.57	7.5348248206	47.38	56	42.945	282	49.92847724	DE
52	5.25	11.4879649891	45.7	56	42.26	262	47.91836171	DE
156	6.75	15.2714932127	44.2	61.3	42.1	232	48.67533638	DE
260	6.75	15.2714932127	44.2	61.3	42.1	232	48.67533638	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740173220	51.2	0.25	0.49	50.55	51.2	50.55	141
1740086820	50.95	0.35	0.69	50.95	50.95	50.95	58
1740000420	50.6	0.05	0.10	50.5	50.6	50.5	72
1739914020	50.55	0.05	0.10	50.6	50.6	50.45	573
1739827620	50.5	-0.25	-0.49	50.5	50.5	50.5	23
1739568420	50.75	-0.45	-0.88	50.75	50.75	50.75	12
1739482020	51.2	-0.55	-1.06	51.35	51.45	51.2	286
1739395620	51.75	0	0.00	51.75	51.75	51.75	0
1739309220	51.75	0.45	0.88	52	52	51.45	206
1739222820	51.3	0.05	0.10	51.45	51.45	51	481
1738963620	51.25	0.65	1.28	50.75	51.25	50.05	376
1738877220	50.6	0.2	0.40	50.6	50.6	50.6	100
1738790820	50.4	-0.45	-0.88	50.35	50.4	50.3	130
1738704420	50.85	-0.5	-0.97	50.8	50.85	50.8	136
1738618020	51.35	0.5	0.98	51.3	51.4	51.2	63
1738358820	50.85	-0.8	-1.55	51.55	51.55	50.85	14
1738272420	51.65	-0.25	-0.48	51.65	51.65	51.65	100
1738186020	51.9	0.1	0.19	51.9	51.9	51.9	2
1738099620	51.8	0.1	0.19	51.9	51.9	51.65	313
1738013220	51.7	3.22	6.64	48.22	51.7	47.86	402
1737754020	48.48	0.06	0.12	48.36	48.48	48.36	150
1737667620	48.42	0.12	0.25	48.42	48.42	48.42	3
1737581220	48.3	-1.1	-2.23	48.3	48.3	48.3	1
1737494820	49.4	0.22	0.45	49.4	49.4	49.4	64
1737408420	49.18	-0.38	-0.77	49.58	49.58	49.18	83
1737149220	49.56	0.7	1.43	50	50	49.28	226
1737062820	48.86	-0.08	-0.16	48.94	48.94	48.86	2
1736976420	48.94	-0.04	-0.08	48.98	49	48.82	366
1736890020	48.98	0.5	1.03	48.5	48.98	48.5	561
1736803620	48.48	-0.78	-1.58	48.32	48.48	48.32	45
1736544420	49.26	-1.09	-2.16	50.15	50.15	49.26	10
1736458020	50.35	0.1	0.20	50.7	50.7	50.35	207
1736371620	50.25	-0.35	-0.69	50.75	51.1	50.2	569
1736285220	50.6	-0.2	-0.39	50.65	51	50.5	327
1736198820	50.8	-2.45	-4.60	53.35	53.35	50.8	688
1735939620	53.25	-0.15	-0.28	53.15	53.25	53.15	170
1735853220	53.4	1.5	2.89	53.05	53.4	53.05	94
1735594020	51.9	-0.6	-1.14	52	52	51.9	82
1735334820	52.5	0.65	1.25	52.4	52.5	52.4	113
1734989220	51.85	-0.85	-1.61	52.1	52.6	51.85	25
1734730020	52.7	-0.1	-0.19	52.4	52.7	52.3	766
1734643620	52.8	-1.2	-2.22	51.95	52.8	51.95	92
1734557220	54	0.8	1.50	53.7	54	53.7	438
1734470820	53.2	-0.75	-1.39	54.5	54.5	53.2	65
1734384420	53.95	0.5	0.94	53.8	53.95	53.8	124
1734125220	53.45	-0.5	-0.93	53.45	53.45	53.45	10
1734038820	53.95	0	0.00	53.95	53.95	53.95	0
1733952420	53.95	-0.3	-0.55	54.05	54.2	53.95	132
1733866020	54.25	0.55	1.02	53.55	54.6	53.55	284
1733779620	53.7	0.25	0.47	53.4	53.75	53.4	306
1733520420	53.45	-0.1	-0.19	53.45	53.45	53.45	20
1733434020	53.55	0.2	0.37	53.45	53.55	53.45	60
1733347620	53.35	0	0.00	53.35	53.35	53.35	64
1733261220	53.35	-0.75	-1.39	54.25	54.25	53.35	54
1733174820	54.1	0.1	0.19	54.1	54.15	54.1	167
1732915620	54	0.25	0.47	54.05	54.05	54	157
1732829220	53.75	-0.05	-0.09	53.75	53.75	53.75	6
1732742820	53.8	-0.15	-0.28	54.05	54.05	53.8	82
1732656420	53.95	-1.8	-3.23	55.3	55.3	53.95	683
1732570020	55.75	0.75	1.36	54.95	56	54.75	1414
1732310820	55	1.65	3.09	53.6	55	53.6	2000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관