Cover Corporation (PK)【COVCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Cover Corporation (PK) (COVCF)
Cover Corporation (PK) (COVCF) 과거

Cover Corporation (PK) (COVCF)

15.95

-0.75

(-4.49%)

마감 22 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6	3.90879478827	15.35	17.56	15.35	824	16.65620261	CS
4	-2.55	-13.7837837838	18.5	23.17	15.35	595	17.47694542	CS
12	-0.25	-1.54320987654	16.2	23.17	14.59	772	17.17119417	CS
26	4.45	38.6956521739	11.5	23.17	10	1409	13.35790304	CS
52	-0.92	-5.45346769413	16.87	23.17	10	998	13.41623632	CS
156	-4.05	-20.25	20	23.17	10	965	14.00734129	CS
260	-4.05	-20.25	20	23.17	10	965	14.00734129	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740176400	15.95	-0.75	-4.49	16.28	16.61	15.95	1794
1740090480	16.7	0	0.00	16.6736	16.7	16.6736	322
1740003960	16.7	-0.86	-4.90	16.8	16.8	16.7	1275
1739917740	17.56	1.28	7.86	17.56	17.56	17.56	445
1739572020	16.28	-1.24	-7.08	15.35	16.28	15.35	1255
1739485320	17.52	-1.9	-9.78	17.4699	17.52	17.25	885
1739398920	19.42	-0.58	-2.90	23.17	23.17	19.42	325
1739312400	20	0	0.00	20	20	20	0
1739226000	20	0	0.00	20	20	20	0
1738966800	20	0	0.00	20	20	20	0
1738880400	20	0	0.00	20	20	20	0
1738794000	20	1.5	8.11	20	20	20	250
1738708080	18.5	0.5	2.78	18.5	18.5	18.5	775
1738621740	18	0	0.00	18	18	18	200
1738362000	18	-0.5	-2.70	18	18	18	639
1738276080	18.5	0	0.00	18.5	18.5	18.5	0
1738189680	18.5	0	0.00	18.5	18.5	18.5	0
1738103280	18.5	0.22	1.20	18.5	18.5	18.5	170
1738016940	18.28	0	0.00	18.28	18.28	18.28	0
1737757740	18.28	0	0.00	18.28	18.28	18.28	0
1737671340	18.28	0	0.00	18.28	18.28	18.28	0
1737584940	18.28	0	0.00	18.28	18.28	18.28	0
1737498540	18.28	1.02	5.93	17.79	18.28	17.79	840
1737152580	17.2564	0	0.00	17.2564	17.2564	17.2564	0
1737066180	17.2564	0	0.00	17.2564	17.2564	17.2564	0
1736979780	17.2564	0	0.00	17.2564	17.2564	17.2564	0
1736893380	17.2564	-0.34	-1.95	16.87	17.79	16.87	1875
1736806920	17.6	0	0.00	17.6	17.6	17.6	0
1736547720	17.6	1.55	9.68	17	17.6	17	3219
1736375160	16.0466	0	0.00	16.0466	16.0466	16.0466	0
1736288760	16.0466	0	0.00	16.0466	16.0466	16.0466	0
1736202360	16.0466	-0.6	-3.62	16.649999	16.649999	16.0466	788
1735943100	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1735856700	16.649999	-0.04	-0.21	16.649999	16.649999	16.649999	300
1735683600	16.684999	0	0.00	16.684999	16.684999	16.684999	0
1735597200	16.684999	0	0.00	16.684999	16.684999	16.684999	0
1735338000	16.684999	-0.32	-1.85	16.684999	16.684999	16.684999	145
1735251000	17	0	0.00	17	17	17	0
1735078200	17	1.68	10.97	17.08	17.08	16.329999	557
1734992400	15.32	-2.68	-14.89	17	17	15.32	421
1734733680	18	0	0.00	18	18	18	0
1734647280	18	0	0.00	18	18	18	0
1734560880	18	0	0.00	18	18	18	0
1734474480	18	0	0.00	18	18	18	0
1734388080	18	0	0.00	18	18	18	0
1734128880	18	0	0.00	18	18	18	0
1734042480	18	0.25	1.41	17.75	18	17.75	827
1733955600	17.75	0	0.00	17.75	17.75	17.75	0
1733869200	17.75	0.73	4.31	17.75	17.75	17.75	100
1733782800	17.0161	0	0.00	17.0161	17.0161	17.0161	0
1733523600	17.0161	-0.63	-3.59	17.0161	17.0161	17.0161	321
1733437500	17.65	2.15	13.87	16.7684	17.65	16.7684	544
1733350980	15.5	0	0.00	15.5	15.5	15.5	0
1733264580	15.5	0	0.00	15.5	15.5	15.5	0
1733178180	15.5	-1.58	-9.25	16.2	16.21	14.59	2057
1732919340	17.08	0	0.00	17.08	17.08	17.08	0
1732746540	17.08	0	0.00	17.08	17.08	17.08	0
1732660140	17.08	-0.11	-0.61	17.2	17.2	17.08	519
1732573200	17.1855	0	0.00	17.1855	17.1855	17.1855	0
1732314000	17.1855	-0.26	-1.52	18.04	18.04	17.1855	943

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관