Verisign Inc (VRSN34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 304.54 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 304.54 | 0 | 0 | 0 | DR |
12 | 46.84 | 18.1789955756 | 257.66 | 304.54 | 256.96 | 5 | 258.86666667 | DR |
26 | 57 | 23.0303030303 | 247.5 | 304.54 | 246.75 | 5 | 254.29655172 | DR |
52 | 53 | 21.0735586481 | 251.5 | 304.54 | 218.02 | 149 | 219.6591954 | DR |
156 | -41 | -11.8668596237 | 345.5 | 356.76 | 195.79 | 118 | 255.05474026 | DR |
260 | 98.74 | 47.9879471229 | 205.76 | 356.76 | 195.79 | 174 | 271.27435664 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734730200 | 304.5 | 41.38 | 15.73 | 304.54 | 304.54 | 304.5 | 6 |
1734643800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1734557400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1734471000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1734384600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1734125400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1734039000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1733952600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1733866200 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1733779800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1733520600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1733434200 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1733347800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1733261400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1733175000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1732915800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1732829400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1732743000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1732656600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1732570200 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1732311000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1732224600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1732051800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1731965400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1731619800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1731533400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1731447000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1731360600 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1731101400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1731015000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
1730928600 | 263.12 | 6.16 | 2.40 | 263.12 | 263.12 | 263.12 | 5 |
1730842200 | 256.95999 | 0 | 0.00 | 256.95999 | 256.95999 | 256.95999 | 0 |
1730755800 | 256.95999 | -0.18 | -0.07 | 256.95999 | 256.95999 | 256.95999 | 5 |
1730496600 | 257.14 | -0.52 | -0.20 | 257.14 | 257.14 | 257.14 | 4 |
1730410200 | 257.66 | 10.91 | 4.42 | 257.66 | 257.66 | 257.66 | 4 |
1730293200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1730206800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1730120400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1729861200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1729774800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1729688400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1729602000 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1729515600 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1729256400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1729170000 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1729083600 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1728997200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1728910800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1728651600 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1728565200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1728478800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1728392400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1728306000 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1728046800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727960400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727874000 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727787600 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727701200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727442000 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727355600 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727269200 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727182800 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
1727096400 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관