Ventas Inc【VEN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Ventas Inc (VEN)

57.32

0.00

( 0.00% )

업데이트: 17:19:04

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	57.2	1.04	1.85	57.08	57.2	57.06	372
1737062820	56.16	-0.54	-0.95	56.74	56.74	56.16	66
1736976420	56.7	0.88	1.58	56.7	56.7	56.7	1
1736890020	55.82	0	0.00	55.82	55.82	55.82	0
1736803620	55.82	-0.42	-0.75	55.82	55.82	55.82	3
1736544420	56.24	0.6	1.08	56.24	56.24	56.24	10
1736458020	55.64	0	0.00	55.64	55.64	55.64	0
1736371620	55.64	0.54	0.98	55.12	55.64	55.12	32
1736285220	55.1	-1.46	-2.58	55.34	55.34	55	12
1736198820	56.56	0	0.00	56.56	56.56	56.56	0
1735939620	56.56	0.18	0.32	56.68	56.68	56.56	21
1735853220	56.38	-0.18	-0.32	57.18	57.58	56.38	717
1735594020	56.56	0.28	0.50	56.08	56.56	56.08	4
1735334820	56.28	-0.08	-0.14	56.54	56.6	56.28	97
1734989220	56.36	-0.06	-0.11	56.8	56.8	56.36	3
1734730020	56.42	-0.18	-0.32	56.34	56.42	56.34	97
1734643620	56.6	-0.22	-0.39	56.6	56.6	56.6	4
1734557220	56.82	0	0.00	56.82	56.82	56.82	0
1734470820	56.82	-0.36	-0.63	56.2	56.82	56.2	2
1734384420	57.18	-0.32	-0.56	57.28	57.28	57.08	48
1734125220	57.5	0	0.00	57.5	57.5	57.5	0
1734038820	57.5	-0.44	-0.76	57.38	57.68	57.38	187
1733952420	57.94	0	0.00	57.94	57.94	57.94	0
1733866020	57.94	0	0.00	57.94	57.94	57.94	0
1733779620	57.94	-0.1	-0.17	58.02	58.02	57.66	396
1733520420	58.04	-1.5	-2.52	58.04	58.04	58.04	16
1733434020	59.54	0	0.00	59.54	59.54	59.54	0
1733347620	59.54	0.1	0.17	59.54	59.54	59.54	10
1733261220	59.44	-0.78	-1.30	59.44	59.44	59.44	100
1733174820	60.22	-1.02	-1.67	61.14	61.14	60.22	3
1732915620	61.24	1.26	2.10	61.24	61.24	61.24	1
1732829220	59.98	0	0.00	59.98	59.98	59.98	0
1732742820	59.98	0	0.00	59.98	59.98	59.98	0
1732656420	59.98	-0.92	-1.51	60.1	60.1	59.96	142
1732570020	60.9	0.16	0.26	61.48	61.48	60.9	5
1732310820	60.74	0	0.00	60.74	60.74	60.74	0
1732224420	60.74	0.26	0.43	60.74	60.74	60.74	43
1732138020	60.48	0	0.00	60.48	60.48	60.48	0
1732051620	60.48	0.62	1.04	60.48	60.48	60.48	50
1731965220	59.86	-0.22	-0.37	59.86	59.86	59.86	1
1731705960	60.08	-0.22	-0.36	60.08	60.08	60.08	1
1731619560	60.3	-0.7	-1.15	60.3	60.3	60.3	20
1731533160	61	0	0.00	61.2	61.3	61	68
1731446820	61	-0.18	-0.29	60.66	61	60.66	3
1731360420	61.18	0.12	0.20	61.18	61.18	61.18	30
1731101220	61.06	2.12	3.60	60.14	61.06	60.14	195
1731014760	58.94	0.38	0.65	59.14	59.14	58.94	2
1730928360	58.56	-0.62	-1.05	61	61.78	58.56	385
1730841960	59.18	0	0.00	59.18	59.18	59.18	0
1730755560	59.18	0.18	0.31	58.44	59.18	58.44	148
1730496360	59	-2.64	-4.28	60.82	60.82	59	231
1730409960	61.64	0.54	0.88	60	61.64	60	87
1730323560	61.1	0.4	0.66	61	61.18	61	167
1730237160	60.7	0	0.00	60.7	60.7	60.7	0
1730150760	60.7	-0.52	-0.85	60.7	60.7	60.7	82
1729888020	61.22	0	0.00	61.22	61.22	61.22	8
1729801560	61.22	0.46	0.76	61.22	61.22	61.22	8
1729715160	60.76	1.18	1.98	60.24	60.76	60.24	105
1729628760	59.58	-0.52	-0.87	59.24	59.58	59.24	126
1729542360	60.1	-0.08	-0.13	60.2	60.2	60.1	56

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관