OTC Markets Group Inc (QX)【OTCM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
OTC Markets Group Inc (QX) (OTCM)
OTC Markets Group Inc (QX) (OTCM) 과거

OTC Markets Group Inc (QX) (OTCM)

52.70

-0.1575

(-0.30%)

마감 30 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.1599	-2.15355022939	53.8599	53.9	52.6501	4496	53.16221376	CS
4	1.07	2.07243850475	51.63	54	50.37	4311	52.82372732	CS
12	0.7	1.34615384615	52	55.24	50	4763	52.85121956	CS
26	3.58	7.28827361564	49.12	55.24	45	6273	49.86552164	CS
52	-4.55	-7.94759825328	57.25	60	45	5469	51.14905548	CS
156	-8.75	-14.2392188771	61.45	66.94	45	3920	53.90701205	CS
260	18.5	54.0935672515	34.2	66.94	22.14	3886	48.12624895	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738103280	52.8575	-0.44	-0.83	53.5	53.9	52.8501	4889
1738016820	53.3	0.3	0.57	53.22	53.32	52.9	8839
1737757440	53	-0.25	-0.47	53.25	53.4	53	3782
1737671220	53.25	-0.61	-1.13	53.7	53.7	53.2125	4235
1737584640	53.86	0.61	1.15	53.8599	53.86	53.5	736
1737498540	53.25	0.05	0.09	52.95	53.25	52.95	3068
1737152880	53.2	-0.79	-1.46	53.99	54	53.1	3400
1737066420	53.99	0.96	1.81	53	53.99	53	5904
1736979720	53.03	0.05	0.09	52.9	53.25	52.85	9809
1736893380	52.98	-0.02	-0.04	53	53	52.85	3637
1736806800	53	0	0.00	53	53	52.75	831
1736547720	53	0.95	1.83	51.75	53	51.75	9756
1736375340	52.05	0.11	0.21	51.65	52.15	51.65	4546
1736288940	51.94	1.04	2.04	51	51.99	51	1586
1736202360	50.9	0.44	0.87	50.5	50.9	50.37	2529
1735942980	50.46	-0.69	-1.35	51.1	52.1	50.46	3112
1735856700	51.15	-0.06	-0.12	51.63	51.74	51.1158	2629
1735683960	51.2125	-0.29	-0.56	51.11	51.3133	51.11	1762
1735597740	51.5	-0.03	-0.06	51.51	51.51	51.5	679
1735338000	51.53	-0.01	-0.02	51.53	51.53	51.53	367
1735252020	51.54	-0.69	-1.33	52.32	52.48	51.54	1240
1735078200	52.2336	0.23	0.45	52.2336	52.2336	52.2336	309
1734992400	52	-0.45	-0.85	52.48	52.48	52	573
1734733200	52.4475	-0.15	-0.29	52	52.5	51.21	4412
1734646800	52.6	-0.65	-1.22	53.3	53.3	52.6	1492
1734560940	53.25	0.13	0.24	53.3	53.4	53	10030
1734474360	53.12	-0.28	-0.52	53.4	53.5	53.12	3289
1734388140	53.4	-0.09	-0.17	53.01	53.4	53	3274
1734128940	53.49	0.48	0.91	53.49	53.49	53.49	504
1734042480	53.01	-0.09	-0.17	53.1	53.22	53	2767
1733955900	53.1	0.09	0.17	52.7	53.125	52	4243
1733869200	53.01	0.01	0.02	53.15	53.99	53	4094
1733782800	53	0	0.00	52.9	53.15	52.9	1497
1733523600	53	-1	-1.85	53.4	53.49	53	2001
1733437500	54	1.07	2.02	53	54	52.9	13624
1733350980	52.93	1.43	2.78	51.5	53	51.5	5422
1733264700	51.5	-1.5	-2.83	52.5	52.99	51.5	2280
1733178180	53	0.15	0.28	52.8	53.49	52.8	36332
1732918200	52.85	0.85	1.63	53	53	52.35	3865
1732746540	52	0.71	1.38	51.35	52	51.35	811
1732660140	51.29	-2.21	-4.13	53.25	53.49	51.27	3217
1732573560	53.5	-0.07	-0.13	53.57	53.69	53.11	6619
1732314000	53.57	0.07	0.13	53.6905	53.6905	53.5	9587
1732227900	53.5	-0.2	-0.37	53.55	53.75	53.5	1524
1732141740	53.7	0.29	0.55	53.5	54	53.5	3598
1732054800	53.4075	-0.24	-0.45	53	55.24	53	4846
1731968640	53.65	1.49	2.86	52.25	54.87	52.25	16851
1731709260	52.16	0.42	0.82	50.77	52.17	50.77	2947
1731622800	51.7375	1.62	3.23	50.12	52.18	50.12	1843
1731536760	50.12	-0.88	-1.73	50.5	51.74	50	6506
1731450480	51	-0.33	-0.64	51.33	51.9702	50.36	4021
1731363600	51.33	-0.67	-1.29	51	52	51	4708
1731104400	52	0.24	0.46	52	52.5	51.74	4568
1731018540	51.76	-2.21	-4.10	53.9	53.9	51.75	7768
1730931600	53.974	1.48	2.83	52	54.82	52	5220
1730845680	52.49	0.48	0.92	52.075	52.49	52.075	2985
1730759160	52.01	-0.12	-0.22	52.25	52.488	51.9	1448
1730496420	52.125	0.13	0.24	51.9	52.5	51.9	1352
1730409780	52	0.65	1.27	51.35	52	51.35	15677
1730323500	51.35	1.84	3.72	49.52	52	49	10912
1730237280	49.51	0.31	0.63	50	50.45	49.21	2076

OTC Markets (QX)

SSgA SPDR ETFs EUROPE I ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관