Visa Inc【VISA34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Visa Inc (VISA34)

97.52

-0.22

(-0.23%)

마감 19 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.8	2.94736842105	95	99.52	92.5	21607	97.28334966	DR
4	7.82	8.69082018226	89.98	99.52	89.27	15612	95.23318609	DR
12	22.55	29.9667774086	75.25	99.52	73.64	13648	86.68568544	DR
26	24.02	32.5562483058	73.78	99.52	69.8	17072	79.15668145	DR
52	33.64	52.4314214464	64.16	99.52	61.77	13234	75.9023391	DR
156	37.7	62.7287853577	60.1	99.52	46.56	24436	59.01603629	DR
260	-660.18	-87.0972848888	757.98	1289.99	1	24384	73.7367944	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734557400	97.8	0.06	0.06	98.72	99.52	97.52	27467
1734470940	97.74	0.15	0.15	95.96	98.43	95.3	75374
1734384540	97.59	1.89	1.97	96.48	97.59	94.84	9552
1734125340	95.7	-0.06	-0.06	95.8	95.99	94.5	5080
1734039000	95.76	0.78	0.82	93.41	95.76	92.5	15669
1733952540	94.98	-0.02	-0.02	95	95.11	93.16	2360
1733866140	95	1.97	2.12	92.53	95	92.53	2857
1733779740	93.03	-1.96	-2.06	95	95	93.03	6329
1733520600	94.99	2.15	2.32	92.84	95.2	92.53	5479
1733434200	92.84	-0.7	-0.75	93.44	93.44	92.36	11507
1733347800	93.54	-1.78	-1.87	95.31	95.31	93.13	19315
1733261340	95.32	-0.98	-1.02	96.37	96.48	94.76	22238
1733174940	96.3	1.15	1.21	96.11	96.35	94.92	42160
1732915740	95.15	-1.54	-1.59	97.66	97.66	93.84	29271
1732829400	96.69	1.82	1.92	94.18	96.69	93	1388
1732743000	94.87	4.35	4.81	91.43	94.87	90.27	10510
1732656600	90.52	0.08	0.09	90.98	91.32	90.33	6707
1732570140	90.44	0.88	0.98	90.44	90.82	89.92	14881
1732310940	89.56	-0.4	-0.44	90.48	90.8	89.27	2419
1732224600	89.96	0.05	0.06	89.98	90.6	89.27	13525
1732051800	89.91	-0.09	-0.10	90.23	90.32	89.12	5164
1731965340	90	1	1.12	89.2	90	88.92	24636
1731619800	89	-1.4	-1.55	89.74	90.07	89	3876
1731533400	90.4	1.42	1.60	89.87	90.44	88.77	16658
1731446940	88.98	-1.02	-1.13	90	90	88.98	6429
1731360540	90	0.3	0.33	90.6	93.36	88.6	20682
1731101400	89.7	1.99	2.27	87.98	90.22	87.98	7866
1731014940	87.71	0.26	0.30	87.46	87.78	86.52	21550
1730928600	87.45	3.68	4.39	88.58	88.76	86.56	49660
1730842200	83.77	-0.59	-0.70	84.37	85.2	83.77	1798
1730755800	84.36	-0.54	-0.64	83.77	84.71	83.77	7834
1730496600	84.9	0.66	0.78	85.09	85.44	83.12	6334
1730410200	84.24	0.83	1.00	85.5	85.56	83.52	12026
1730323800	83.41	1.05	1.27	83.2	85.16	82.92	14262
1730237340	82.36	1.32	1.63	81.72	82.5	80.76	4612
1730151000	81.04	0.36	0.45	80.75	81.73	80.2	2873
1729891800	80.68	0.6	0.75	80.18	81	80.09	4208
1729805400	80.08	-0.97	-1.20	81.87	81.87	80.08	3039
1729719000	81.05	0.28	0.35	81.58	81.97	80.8	3345
1729632600	80.77	-0.73	-0.90	81.81	81.84	80.77	2877
1729546140	81.5	-0.37	-0.45	82.96	83.07	81.5	2253
1729287000	81.87	-0.58	-0.70	82.49	82.8	81.52	5059
1729200540	82.45	0.96	1.18	80.29	82.5	80.29	4777
1729114140	81.49	2.29	2.89	79.58	81.65	79.24	46817
1729027740	79.2	0.76	0.97	78.73	79.88	78.73	11571
1728941340	78.44	-0.59	-0.75	79.01	79.01	77.88	9364
1728682200	79.03	1.48	1.91	77.55	79.03	77.55	14863
1728595740	77.55	0	0.00	77.55	77.55	76.92	3304
1728509400	77.55	1.78	2.35	76.53	77.67	76.53	10101
1728422940	75.77	0.77	1.03	75.62	76.28	75.44	4052
1728336600	75	-0.37	-0.49	75.37	75.76	75	27442
1728077400	75.37	-0.33	-0.44	75.99	76.49	75.2	2419
1727991000	75.7	0.23	0.30	75.47	76.44	75.44	24551
1727904540	75.47	0.01	0.01	75.8	75.8	74.95	5087
1727818200	75.46	0.77	1.03	75.44	76.15	74.42	50903
1727731800	74.69	0.21	0.28	75.23	75.32	74.48	2558
1727472600	74.48	0.24	0.32	74.94	75.65	74.35	14568
1727386140	74.24	0.11	0.15	74.12	74.82	73.64	15235
1727299740	74.13	-0.67	-0.90	75.25	75.25	73.65	20316
1727213400	74.8	-5.55	-6.91	77.5	77.5	74.5	45413
1727127000	80.35	1.55	1.97	78.87	80.35	78.87	40310
1726867800	78.8	1.52	1.97	77.75	78.8	77.68	10101
1726781400	77.28	-1.34	-1.70	78.81	79.2	76.71	3933

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관