U S Bancorp【USBC34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

U S Bancorp (USBC34)

69.93

-0.66

(-0.93%)

마감 01 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.86	-2.59089009611	71.79	73.35	69.93	227	72.14080485	DR
4	-3.67	-4.98641304348	73.6	76.51	69.93	276	73.11508113	DR
12	-1.29	-1.81128896377	71.22	82.48	67.72	652	76.52740867	DR
26	5.79	9.02712815716	64.14	82.48	57	452	73.02539802	DR
52	16.53	30.9550561798	53.4	82.48	48.66	315	67.80771673	DR
156	-6.79	-8.8503649635	76.72	82.48	34.6	522	59.53927556	DR
260	-157.47	-69.2480211082	227.4	272.4	34.6	625	81.1134401	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	69.93	-0.66	-0.93	70.49	70.63	69.93	86
1738272540	70.59	0.09	0.13	70.39	70.59	70.39	98
1738186200	70.5	-1.95	-2.69	70.7	70.7	70.5	50
1738099740	72.45	0	0.00	72.45	72.45	72.45	0
1738013340	72.45	0.66	0.92	73.35	73.35	72.45	758
1737754200	71.79	0.15	0.21	71.79	71.79	71.79	1
1737667740	71.64	-2.59	-3.49	72.94	72.94	71.64	175
1737581400	74.23	0.1	0.13	74	74.23	74	2
1737495000	74.13	0.22	0.30	73.99	74.13	73.99	15
1737408600	73.91	0.46	0.63	73.9	73.91	73.9	11
1737149400	73.45	0.89	1.23	73.25	73.45	73.25	27
1737062940	72.56	-3.95	-5.16	76.51	76.51	72.37	919
1736976540	76.51	2.52	3.41	76.49	76.51	76.49	2
1736890140	73.99	2.23	3.11	74.2	74.2	73.99	2
1736803740	71.76	0	0.00	71.76	71.76	71.76	0
1736544540	71.76	-1.22	-1.67	74.13	74.13	71.76	230
1736458140	72.98	-0.68	-0.92	72.92	74.13	72.92	11
1736371740	73.66	-0.21	-0.28	71.82	73.97	71.82	55
1736285400	73.87	-0.69	-0.93	74.3	74.58	70.35	342
1736198940	74.56	0.64	0.87	75.52	75.52	74.56	55
1735939740	73.92	1.41	1.94	73.6	73.92	73.6	1933
1735853400	72.51	4.79	7.07	75.04	75.04	72	2264
1735594200	67.72	-8.1	-10.68	71.5	71.8	67.72	687
1735334940	75.82	0.62	0.82	72.5	76.2	70	1144
1735248540	75.2	0.86	1.16	73.03	75.44	73.03	404
1734989340	74.34	0.98	1.34	72.52	74.62	72.52	333
1734730200	73.36	0.28	0.38	72.8	73.57	72.8	124
1734643800	73.08	-2.36	-3.13	73.85	74.13	72.45	394
1734557400	75.44	-0.72	-0.95	76.64	76.8	75.28	226
1734470940	76.16	-1.6	-2.06	77.7	77.7	76.16	180
1734384540	77.76	0.96	1.25	76.32	77.92	76.32	1022
1734125340	76.8	-1.2	-1.54	76.72	77.52	76.72	92
1734038940	78	0	0.00	78	78	78	0
1733952540	78	0.16	0.21	78.64	78.64	78	9
1733866140	77.84	-0.64	-0.82	77.84	77.84	77.84	10
1733779740	78.48	-0.56	-0.71	79.1	79.1	78.08	435
1733520600	79.04	0.56	0.71	79.04	79.04	79.04	1
1733434200	78.48	-0.12	-0.15	78.72	78.88	77.44	455
1733347800	78.6	-0.2	-0.25	77.22	78.88	77.22	232
1733261340	78.8	-1.44	-1.79	81.05	81.05	78.8	93
1733174940	80.24	0.08	0.10	81.12	81.52	79.68	944
1732915740	80.16	1.07	1.35	82.3	82.48	80	3356
1732829400	79.09	1.55	2.00	79.03	80.35	79.03	52
1732743000	77.54	0	0.00	77.54	77.54	77.54	0
1732656600	77.54	-0.62	-0.79	77.92	77.92	77.54	57
1732570140	78.16	1.86	2.44	77.52	78.55	77.28	12805
1732310940	76.3	0.84	1.11	75.81	76.3	75.4	78
1732224600	75.46	2.94	4.05	73.71	75.6	73.71	98
1732051800	72.52	-0.56	-0.77	72.52	72.52	72.52	10
1731965340	73.08	0.14	0.19	72	73.08	72	71
1731619800	72.94	-1.12	-1.51	74.16	74.2	72.94	218
1731533400	74.06	0.42	0.57	73.64	75.04	73.64	540
1731446940	73.64	-0.35	-0.47	76.99	76.99	73.58	200
1731360540	73.99	2.17	3.02	73.73	78.42	73.64	577
1731101400	71.82	0.98	1.38	71.22	71.82	71.22	150
1731014940	70.84	-2.17	-2.97	73.75	73.75	70.84	82
1730928600	73.01	4.48	6.54	72.9	73.01	72.9	35
1730842200	68.53	0.23	0.34	69.37	69.37	68.53	350
1730755800	68.3	-2.33	-3.30	69.79	69.79	68.3	765
1730496600	70.63	0.77	1.10	70.98	71.9	70.35	11948

CI MSCI World Low Risk W...

Sequans Communications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관