UBS Group AG【UBSG34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

UBS Group AG (UBSG34)

192.94

2.94

(1.55%)

마감 25 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.69	1.94980184941	189.25	195.89	189.25	40	193.60234177	DR
4	-16.05	-7.67979329155	208.99	209.45	186.61	39	192.02402556	DR
12	-3.9	-1.98130461288	196.84	209.69	183.54	72	193.99649321	DR
26	20.73	12.0376284769	172.21	209.69	159.84	79	183.34863909	DR
52	51.4	36.314822665	141.54	209.69	136.22	70	174.27501789	DR
156	102.4	113.099182682	90.54	209.69	74.12	421	93.58626356	DR
260	141.55	275.442693131	51.39	209.69	39.85	575	85.21929549	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740432540	192.94	2.94	1.55	192.28	193.99	192.28	106
1740173400	190	0	0.00	190	190	190	0
1740087000	190	-5.89	-3.01	190	190	190	5
1740000540	195.89	0	0.00	195.89	195.89	195.89	3
1739914140	195.89	6.64	3.51	195.89	195.89	195.89	100
1739827800	189.25	-2.27	-1.19	189.25	189.25	189.25	50
1739568600	191.52	0.76	0.40	191.52	191.52	191.52	110
1739482140	190.76	0	0.00	190.76	190.76	190.76	0
1739395740	190.76	-1.52	-0.79	188.88	190.76	188.88	102
1739309400	192.28	-0.81	-0.42	192.28	192.28	192.28	52
1739223000	193.09	0	0.00	193.09	193.09	193.09	0
1738963800	193.09	3.85	2.03	192.32	193.09	192.32	55
1738877340	189.24	0	0.00	189.24	189.24	189.24	0
1738790940	189.24	1.65	0.88	190	190	186.61	77
1738704600	187.59	-16.64	-8.15	189.8	189.8	187.59	52
1738618200	204.23	-4.3	-2.06	203.45	204.23	203.45	6
1738358940	208.53	0	0.00	208.53	208.53	208.53	5
1738272540	208.53	-0.92	-0.44	208.94	208.94	208.53	2
1738186200	209.45	0.46	0.22	209.45	209.45	209.45	1
1738099740	208.99	0	0.00	208.99	208.99	208.99	5
1738013340	208.99	0.67	0.32	208.99	208.99	208.99	1
1737754200	208.32	-0.21	-0.10	208.32	208.32	208.32	1
1737667740	208.53	2.83	1.38	208.53	208.53	208.53	1
1737581400	205.7	-3.99	-1.90	210.23	210.63	205.7	56
1737495000	209.69	5.19	2.54	204.5	209.69	204.5	27
1737408600	204.5	0	0.00	204.5	204.5	204.5	0
1737149400	204.5	4.3	2.15	201.31	205	201.31	201
1737062940	200.2	7.35	3.81	200.2	200.2	200.2	3
1736976540	192.85	0	0.00	192.85	192.85	192.85	0
1736890140	192.85	-2.15	-1.10	192.85	192.85	192.85	2
1736803740	195	-2.82	-1.43	195	195	195	1
1736544540	197.82	-0.01	-0.01	199.4	199.8	197.82	107
1736458140	197.83	0.01	0.01	197.83	197.83	197.83	50
1736371740	197.82	1.55	0.79	197.82	197.82	197.82	50
1736285340	196.27	0	0.00	196.27	196.27	196.27	0
1736198940	196.27	9.12	4.87	187.15	196.27	187.15	920
1735939800	187.15	0	0.00	187.15	187.15	187.15	0
1735853400	187.15	-3.04	-1.60	187.15	187.15	185.73	553
1735594140	190.19	0	0.00	190.19	190.19	190.19	0
1735334940	190.19	2.81	1.50	190.76	190.76	190.19	8
1735248540	187.38	0	0.00	187.38	187.38	187.38	0
1734989340	187.38	3.84	2.09	187.38	187.38	187.38	20
1734730200	183.54	0	0.00	183.54	183.54	183.54	0
1734643800	183.54	-6.09	-3.21	184.49	184.49	183.54	6
1734557400	189.63	-2.57	-1.34	192.66	193.23	189.63	208
1734470940	192.2	-1.79	-0.92	192.2	192.2	192.2	4
1734384540	193.99	0	0.00	193.99	193.99	193.99	0
1734125340	193.99	0.44	0.23	193.99	193.99	193.99	17
1734039000	193.55	-1.01	-0.52	193.55	193.55	193.55	101
1733952540	194.56	1.16	0.60	194.56	194.56	194.56	1
1733866140	193.4	-6	-3.01	195.2	195.2	193.4	10
1733779740	199.4	1.4	0.71	200.6	200.8	199.4	95
1733520600	198	1.63	0.83	198	198	198	3
1733434200	196.37	-0.33	-0.17	196.4	196.4	196.37	15
1733347800	196.7	-0.7	-0.35	197.8	198.2	196.7	4
1733261340	197.4	1.13	0.58	198.4	198.8	197.2	35
1733174940	196.27	11.27	6.09	196.84	196.84	195.89	25
1732915740	185	0	0.00	185	185	185	15
1732829400	185	0	0.00	185	185	185	0
1732743000	185	4	2.21	185	185	185	1
1732656600	181	-3.46	-1.88	184.3	184.3	181	6
1732570140	184.46	0	0.00	184.46	184.46	184.46	0

Pt Sarana Menara Nusanta... (PK)

Vulcan Energy Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관