Volkswagen (PK)【VLKPF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Volkswagen (PK) (VLKPF)

96.075

2.09

(2.22%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.1614	5.67725840798	90.9136	98.23	90.48	781	93.43132351	CS
4	3.525	3.80875202593	92.55	98.23	88	542	92.29028828	CS
12	-3.925	-3.925	100	100	82.37	905	89.22661005	CS
26	-23.925	-19.9375	120	120.08	82.37	1632	100.76202514	CS
52	-21.775	-18.4768773865	117.85	139.86	82.37	1287	109.70829398	CS
156	-124.075	-56.3593004769	220.15	220.15	82.37	1806	135.14180538	CS
260	-104.865	-52.1872200657	200.94	299.96	82.37	1634	160.74739007	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	96.075	2.09	2.22	98.23	98.23	96.075	529
1737066420	93.99	-1.74	-1.82	93.42	96.735	93.42	244
1736979780	95.728	0	0.00	95.728	95.728	95.728	0
1736893380	95.728	4.8	5.28	95	95.728	93.6998	1479
1736806800	90.93	0.45	0.50	91.6475	91.65	90.83	1324
1736547720	90.48	-0.18	-0.19	90.9136	92.8997	90.48	75
1736375340	90.655	-0.41	-0.44	91.5	91.5	90.655	145
1736288940	91.06	1.85	2.07	91.05	93.07	91.05	430
1736202180	89.215	0	0.00	89.215	89.215	89.215	0
1735942980	89.215	1.22	1.38	90	90	89.215	245
1735856700	88	-5.27	-5.65	89.01	89.01	88	2
1735683960	93.266	0.83	0.89	92.445	93.266	90.8	70
1735597740	92.44	0.04	0.04	89.84	92.44	89.84	811
1735338000	92.4	2.34	2.60	90.5	92.415	90.35	1485
1735252020	90.06	-1.12	-1.23	90.06	90.06	90.06	498
1735078200	91.18	0.68	0.75	91.18	91.18	91.18	169
1734992400	90.5	-2.5	-2.69	91.84	91.84	88	761
1734733200	93	2.36	2.60	92.55	93	91.3809	386
1734646800	90.64	-1.35	-1.47	89.65	90.64	89.65	187
1734560940	91.99	-1.01	-1.09	90.14	91.99	90.14	111
1734474360	93	2.47	2.73	92.85	93.3	90.99	838
1734388140	90.53	-1.48	-1.61	87.71	92.01	87.71	441
1734128940	92.0095	2.14	2.38	90.4	92.0983	90.4	477
1734042300	89.8724	0	0.00	89.8724	89.8724	89.8724	0
1733955900	89.8724	-0.4	-0.44	90.118	90.118	88.7	878
1733869200	90.274	2.73	3.12	90.04	90.274	88.09	1307
1733782800	87.54	-0.11	-0.13	86.33	90.04	86.33	1139
1733523600	87.6503	2.62	3.08	87.88	87.88	86.867	613
1733437500	85.03	-0.51	-0.59	83.77	85.04	83.77	390
1733350980	85.5388	1.24	1.48	85.01	85.5388	84.05	309
1733264700	84.2938	1.36	1.64	82.37	84.6479	82.37	3445
1733178180	82.9356	-0.81	-0.97	83	85.331	82.57	1347
1732918200	83.75	-1.09	-1.28	86.75	86.75	83.75	2
1732746540	84.84	1.92	2.32	85	86	83.735	1632
1732660140	82.92	-3.41	-3.95	85.25	85.25	82.92	1218
1732573560	86.33	1.58	1.86	83.71	87.54	83.71	520
1732314000	84.75	-1.13	-1.32	85	86.47	83.344	1417
1732227900	85.88	-0.13	-0.15	82.8	85.88	82.8	2675
1732141740	86.01	-0.74	-0.85	87.98	87.98	85.79	432
1732054800	86.75	-2.15	-2.42	88	88	86.75	290
1731968640	88.9	1.83	2.10	90.74	90.74	85.8	1802
1731709260	87.07	1.25	1.46	86.52	90.75	86.52	591
1731622800	85.82	-0.68	-0.79	87.05	88.2	85.82	953
1731536760	86.5	-3.34	-3.72	87.08	88.75	86.04	3103
1731450480	89.84	0.36	0.40	90.984	90.984	88.596	776
1731363600	89.48	-0.73	-0.81	87.99	91.584	87.99	3006
1731104400	90.212	-3.88	-4.13	88.756	90.25	88.756	458
1731018540	94.094	3.77	4.18	91.55	94.82	91.55	492
1730931600	90.32	-4.48	-4.73	91.67	91.67	88.974	3785
1730845680	94.8	-0.21	-0.22	95.75	95.75	92.98	946
1730759160	95.01	-1.31	-1.36	97	97	95.01	406
1730496420	96.321	0.18	0.19	97	97	94.938	655
1730409780	96.14	0.14	0.15	94.26	97	94.26	1405
1730323500	96	-1.71	-1.75	97.71	97.71	96	100
1730237280	97.712	-1.57	-1.58	99.6499	99.6499	95.5958	1322
1730150880	99.285	-0.72	-0.72	98.875	99.285	97	281
1729891500	100	-0.51	-0.51	100	100	100	100
1729805160	100.5079	3.51	3.62	104.87	104.87	100.5079	35
1729718940	97	-4.33	-4.27	101.03	101.03	97	2210
1729632300	101.33	0.84	0.84	98.76	101.33	97	790
1729545600	100.487	-0.01	-0.01	100.5	100.5	99	805

Volkswagen (PK)

Cleaner Living Esg-s Uci...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관