Intuit Inc【INTU34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Intuit Inc (INTU34)

79.18

-0.12

(-0.15%)

마감 08 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-1.12387612388	80.08	80.08	79.18	7303	79.3	DR
4	1.85	2.39234449761	77.33	82.55	73	1366	77.73869719	DR
12	-14.62	-15.5863539446	93.8	93.8	73	818	80.80275304	DR
26	-3.54	-4.27949709865	82.72	94.3	73	977	82.96907818	DR
52	6.4	8.79362462215	72.78	94.3	66.47	1386	79.88578556	DR
156	26.1282827	49.250587973	53.0517173	94.3	40.04824898	1447	60.55654056	DR
260	51.03199931	181.298842046	28.14800069	94.3	25.86528863	1076	59.96197129	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741296540	79.3	-1.13	-1.40	80.08	80.08	79.3	7303
1741210140	80.43	0	0.00	80.43	80.43	80.43	0
1740778140	80.43	0	0.00	80.43	80.43	80.43	0
1740691740	80.43	-2.11	-2.56	80.43	80.43	80.43	1
1740605400	82.54	9.42	12.88	77.1	82.55	77.1	769
1740519000	73.12	-1.48	-1.98	73	73.12	73	26
1740432600	74.6	0	0.00	74.6	74.6	74.6	0
1740173400	74.6	-0.31	-0.41	75.66	75.66	74.6	9
1740086940	74.91	0	0.00	74.91	74.91	74.91	0
1740000540	74.91	0	0.00	74.91	74.91	74.91	0
1739914140	74.91	-0.55	-0.73	75.3	75.3	74.77	467
1739827800	75.46	-0.81	-1.06	76.7	76.7	75.46	264
1739568600	76.27	-0.05	-0.07	76.27	76.27	76.27	8078
1739482140	76.32	0.67	0.89	76.9	76.9	76.32	188
1739395740	75.65	-1.4	-1.82	75	75.65	75	59
1739309400	77.05	-0.24	-0.31	76.49	77.05	76.49	2
1739222940	77.29	0.88	1.15	76.33	77.44	76.33	12
1738963800	76.41	-0.62	-0.80	77.33	77.33	76.41	576
1738877340	77.03	-0.51	-0.66	77.45	77.45	77.03	12
1738790940	77.54	-0.66	-0.84	78.35	78.35	77	64
1738704600	78.2	-0.97	-1.23	79.4	79.4	78.2	35
1738618200	79.17	-0.8	-1.00	80	80	78.04	92
1738358940	79.97	-0.31	-0.39	80.6	80.6	79.97	141
1738272540	80.28	0.9	1.13	80.1	81.24	79.64	323
1738186200	79.38	-1.37	-1.70	79.09	79.38	79	190
1738099740	80.75	-0.54	-0.66	81.22	81.28	80.75	3426
1738013340	81.29	1.33	1.66	81.67	81.67	81.29	4
1737754200	79.96	-3.39	-4.07	80.1	80.1	79.96	44
1737667800	83.35	0	0.00	83.35	83.35	83.35	0
1737581400	83.35	0	0.00	83.35	83.35	83.35	0
1737495000	83.35	-0.63	-0.75	83.07	83.48	83.07	9636
1737408600	83.98	0.08	0.10	83.55	83.98	82.18	5
1737149400	83.9	0.4	0.48	85.39	85.39	82.19	418
1737062940	83.5	-1.45	-1.71	85.47	85.47	83.5	50
1736976540	84.95	-0.12	-0.14	85.9	85.92	84.9	51
1736890140	85.07	0.31	0.37	85.21	85.38	84.8	310
1736803740	84.76	-1.54	-1.78	85.41	85.44	84.76	142
1736544540	86.3	-0.79	-0.91	86.3	86.45	86.3	45
1736458140	87.09	0.35	0.40	87.7	87.72	87.09	4
1736371740	86.74	2.59	3.08	85.1	86.74	85.1	7
1736285400	84.15	-3.5	-3.99	86.9	87.39	84.15	3351
1736198940	87.65	-0.28	-0.32	88	88	87.65	2
1735939740	87.93	-0.64	-0.72	87.9	87.93	87.9	6
1735853400	88.57	-0.35	-0.39	90.19	90.19	88.57	8
1735594200	88.92	-0.96	-1.07	88.92	88.92	88.92	5
1735334940	89.88	-0.39	-0.43	89.88	89.88	89.88	55
1735248540	90.27	0.54	0.60	89.57	90.27	89.57	278
1734989340	89.73	0.52	0.58	89.73	89.73	89.73	1
1734730200	89.21	-0.08	-0.09	89.21	89.21	89.21	22
1734643800	89.29	-4.33	-4.63	89.39	89.6	89.29	179
1734557400	93.62	-0.18	-0.19	93.62	93.62	93.62	550
1734470940	93.8	2.28	2.49	93.8	93.8	93.8	286
1734384600	91.52	0	0.00	91.52	91.52	91.52	0
1734125400	91.52	0	0.00	91.52	91.52	91.52	0
1734039000	91.52	1.94	2.17	91.52	91.52	91.52	3229
1733952540	89.58	1.22	1.38	89.58	89.58	89.58	3
1733835600	88.36	0	0.00	88.36	88.36	88.36	0
1733749200	88.36	0	0.00	88.36	88.36	88.36	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관