Vicor Corp【VCV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Vicor Corp (VCV)

48.75

1.03

(2.16%)

마감 18 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.45	5.29157667387	46.3	46.3	46.3	18	46.3	DE
4	-6.25	-11.3636363636	55	55	45.01	34	46.89716418	DE
12	-2.13	-4.18632075472	50.88	55	45.01	25	48.09860417	DE
26	15.32	45.8271014059	33.43	55	32.799999	89	40.79846286	DE
52	5.55	12.8472222222	43.2	55	29.73	148	36.75866911	DE
156	-15.25	-23.828125	64	64.5	29.73	216	41.07613289	DE
260	-15.25	-23.828125	64	64.5	29.73	216	41.07613289	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827620	46.3	0	0.00	46.3	46.3	46.3	0
1739568420	46.3	0	0.00	46.3	46.3	46.3	0
1739482020	46.3	-1.44	-3.02	46.3	46.3	46.3	18
1739395620	47.74	0	0.00	47.74	47.74	47.74	0
1739309220	47.74	0	0.00	47.74	47.74	47.74	0
1739222820	47.74	0	0.00	47.74	47.74	47.74	0
1738963620	47.74	0	0.00	47.74	47.74	47.74	0
1738877220	47.74	2.47	5.46	47.74	47.74	47.74	15
1738790820	45.27	0	0.00	45.27	45.27	45.27	0
1738704420	45.27	-4.19	-8.47	45.27	45.27	45.27	1
1738618020	49.46	0.64	1.31	48.42	49.46	48.42	81
1738358820	48.82	3.81	8.46	48.82	48.82	48.82	12
1738272420	45.01	0	0.00	45.01	45.01	45.01	0
1738186020	45.01	0	0.00	45.01	45.01	45.01	0
1738099620	45.01	-0.11	-0.24	45.01	45.01	45.01	1
1738013220	45.12	-9.88	-17.96	47.04	47.04	45.12	138
1737754020	55	0	0.00	55	55	55	0
1737667620	55	0	0.00	55	55	55	0
1737581220	55	8.19	17.50	55	55	55	2
1737494820	46.81	0	0.00	46.81	46.81	46.81	0
1737408420	46.81	0	0.00	46.81	46.81	46.81	0
1737149220	46.81	-2.89	-5.81	46.81	46.81	46.81	30
1737062820	49.7	0	0.00	49.7	49.7	49.7	0
1736976420	49.7	0	0.00	49.7	49.7	49.7	0
1736890020	49.7	0	0.00	49.7	49.7	49.7	0
1736803620	49.7	0	0.00	49.7	49.7	49.7	0
1736544420	49.7	0	0.00	49.7	49.7	49.7	0
1736458020	49.7	0	0.00	49.7	49.7	49.7	0
1736371620	49.7	0	0.00	49.7	49.7	49.7	0
1736285220	49.7	0	0.00	49.7	49.7	49.7	0
1736198820	49.7	2.35	4.96	49.7	49.7	49.7	4
1735939620	47.35	0	0.00	47.35	47.35	47.35	0
1735853220	47.35	-1.97	-3.99	47.13	47.35	47.13	13
1735594020	49.32	0	0.00	49.32	49.32	49.32	0
1735334820	49.32	1.97	4.16	49.32	49.32	49.32	20
1734989220	47.35	0	0.00	47.35	47.35	47.35	0
1734730020	47.35	-4.85	-9.29	47.35	47.35	47.35	40
1734643620	52.2	0	0.00	52.2	52.2	52.2	0
1734557220	52.2	-1.94	-3.58	52.2	52.2	52.2	52
1734470820	54.14	0	0.00	54.14	54.14	54.14	0
1734384420	54.14	3.96	7.89	54.14	54.14	54.14	5
1734125220	50.18	-4.36	-7.99	50.62	50.62	50.18	16
1734038820	54.54	0	0.00	54.54	54.54	54.54	0
1733952420	54.54	0	0.00	54.54	54.54	54.54	0
1733866020	54.54	0	0.00	54.54	54.54	54.54	0
1733779620	54.54	0	0.00	54.54	54.54	54.54	0
1733520420	54.54	0	0.00	54.54	54.54	54.54	0
1733434020	54.54	0	0.00	54.54	54.54	54.54	0
1733347620	54.54	0	0.00	54.54	54.54	54.54	0
1733261220	54.54	3.62	7.11	54.54	54.54	54.54	1
1733174820	50.92	0.04	0.08	50.92	50.92	50.92	1
1732915620	50.88	-2.58	-4.83	50.88	50.88	50.88	30
1732829220	53.46	0	0.00	53.46	53.46	53.46	0
1732742820	53.46	0	0.00	53.46	53.46	53.46	0
1732656420	53.46	0	0.00	53.46	53.46	53.46	0
1732570020	53.46	0	0.00	53.46	53.46	53.46	0
1732310820	53.46	11.51	27.44	53.46	53.46	53.46	90
1732172400	41.95	0	0.00	41.95	41.95	41.95	0
1732086000	41.95	0	0.00	41.95	41.95	41.95	0
1731999600	41.95	0	0.00	41.95	41.95	41.95	0
1731913200	41.95	0	0.00	41.95	41.95	41.95	0

Jsc.nc Kaz 25 A

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관