Ventas Inc【VEN】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Ventas Inc (VEN)

60.60

-0.48

( -0.79% )

업데이트: 01:40:37

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.499999	-6.9124409664	65.099999	65.099999	60.6	128	63.26677083	DE
4	1.32	2.22672064777	59.28	66.36	59.28	112	63.80836086	DE
12	4	7.06713780919	56.6	66.36	55	125	59.67756557	DE
26	1.38	2.33029381966	59.22	66.36	55	131	58.75964401	DE
52	20.96	52.8758829465	39.64	66.36	38.88	141	52.82269899	DE
156	20.33	50.4842314378	40.27	66.36	37.369999	138	49.81029415	DE
260	22.54	59.2222806096	38.06	66.36	37.369999	121	49.75166481	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741728420	61.98	0	0.00	61.98	61.98	61.98	0
1741642020	61.98	-0.22	-0.35	62.68	62.68	61.98	130
1741382820	62.2	-2.64	-4.07	62.3	62.82	62.2	88
1741296420	64.84	0	0.00	64.84	64.84	64.84	0
1741210020	64.84	-1.52	-2.29	65.099999	65.099999	64.18	166
1741123620	66.36	0.36	0.55	66.239999	66.36	66.239999	22
1741037220	66	0	0.00	66	66	66	0
1740778020	66	1.16	1.79	66	66	66	30
1740691620	64.84	0	0.00	64.84	64.84	64.84	0
1740605220	64.84	0	0.00	64.84	64.84	64.84	0
1740518820	64.84	0.32	0.50	64.4	65.019999	64.4	63
1740432420	64.519999	0.62	0.97	63.62	64.519999	63.62	52
1740173220	63.9	0.1	0.16	63.9	63.9	63.9	226
1740086820	63.8	0.2	0.31	63.86	64	63.8	607
1740000420	63.6	-0.46	-0.72	63.6	63.6	63.6	10
1739914020	64.06	0.28	0.44	63.4	64.06	63.4	39
1739827620	63.78	2.16	3.51	63.8	63.8	63.78	129
1739568420	61.62	2.34	3.95	61.62	61.62	61.62	8
1739482020	59.28	2.06	3.60	59.28	59.28	59.28	4
1739395620	57.22	0	0.00	57.22	57.22	57.22	0
1739309220	57.22	-0.5	-0.87	57.22	57.22	57.22	15
1739222820	57.72	-0.5	-0.86	57.72	57.72	57.72	54
1738963620	58.22	-0.32	-0.55	58.22	58.22	58.22	1
1738877220	58.54	0.38	0.65	58.52	58.54	58.52	31
1738790820	58.16	0	0.00	58.16	58.16	58.16	0
1738704420	58.16	-1.16	-1.96	58.94	58.94	58.16	203
1738618020	59.32	2.06	3.60	57.9	59.32	57.9	258
1738358820	57.26	0	0.00	57.26	57.26	57.26	0
1738272420	57.26	-0.44	-0.76	57.26	57.26	57.26	53
1738186020	57.7	-1.16	-1.97	57.7	57.7	57.7	28
1738099620	58.86	0	0.00	58.86	58.86	58.86	0
1738013220	58.86	2.58	4.58	57.84	58.86	57.7	1280
1737754020	56.28	0.14	0.25	56.28	56.28	56.28	40
1737667620	56.14	-0.46	-0.81	56.4	56.4	56.14	2
1737581220	56.6	-0.6	-1.05	56.6	56.6	56.6	17
1737494820	57.2	0	0.00	57.2	57.2	57.2	0
1737408420	57.2	0	0.00	57.2	57.2	57.2	0
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관