Wt Coffee【COFF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Wt Coffee (COFF)

71.03

-2.08

(-2.85%)

마감 12 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739295000	71.03	-2.08	-2.85	74.49	74.52	69.99	9655
1739208600	73.11	3.4	4.88	70	73.11	69.42	5041
1738949400	69.71	1.05	1.54	70.5	70.5	68.46	16077
1738863000	68.655	0.89	1.32	68.45	70	68.14	9742
1738776600	67.76	2.28	3.48	65.62	68.05	65.2	4093
1738690200	65.48	0.59	0.90	65.8	66.44	65.11	4285
1738603800	64.894999	1.09	1.72	64.53	66.2	64.069999	8312
1738344600	63.8	0.03	0.05	64.769999	65.42	62.52	12068
1738258200	63.765	1.04	1.65	63	63.765	61.77	7863
1738171800	62.73	2.43	4.03	61.21	62.73	60.82	7393
1738085400	60.3	1.37	2.32	59.78	60.3	59	12748
1737999000	58.93	-0.54	-0.90	59.59	60.49	58.93	13365
1737739800	59.465	1.05	1.79	59.06	59.95	58.37	4770
1737653400	58.42	0.83	1.43	59	59.07	57.66	21065
1737567000	57.595	1.05	1.86	56.6	57.595	56	3028
1737480600	56.545	0.72	1.28	56.11	57.21	54.81	8001
1737394200	55.83	-0.21	-0.37	57	57	55.83	1035
1737135000	56.035	0.21	0.39	55.76	56.16	55.71	808
1737048600	55.82	-0.14	-0.24	56.2	56.4	55.5	11985
1736962200	55.955	0.96	1.75	55.03	56.01	54.86	1130
1736875800	54.99	-0.42	-0.76	56.66	56.66	54.99	1975
1736789400	55.41	0.4	0.73	55.12	56.79	55.01	4012
1736530200	55.01	1.02	1.88	53.93	55.22	53.93	2074
1736443800	53.995	-0.21	-0.38	55.74	55.74	53.96	8559
1736357400	54.2	-0.16	-0.29	54.7	54.72	54.2	872
1736271000	54.355	-0.85	-1.53	54.5	54.92	54.27	565
1736184600	55.2	0.48	0.88	54.43	55.67	53.97	2316
1735925400	54.72	-0.98	-1.75	55.62	55.62	54.17	9190
1735839000	55.695	2.43	4.55	52.27	55.695	52.27	2201
1735666200	53.27	-1.01	-1.86	54.42	54.42	53.27	2296
1735579800	54.28	-0.7	-1.27	55.06	55.28	53.89	2259
1735320600	54.98	-0.23	-0.42	57.13	57.13	54.08	1481
1735061400	55.21	-0.42	-0.75	55.85	55.85	54.67	147
1734975000	55.625	0.38	0.70	55.49	55.99	54.95	1083
1734715800	55.24	-0.11	-0.20	54.94	55.75	54.6	3596
1734629400	55.35	-0.76	-1.35	56.63	58	55.35	2100
1734543000	56.11	1.57	2.87	55.54	56.61	55.4	3949
1734456600	54.545	-1.07	-1.92	55.34	55.35	54.25	3009
1734370200	55.615	1.35	2.48	54.47	56.07	53.81	2329
1734111000	54.27	-0.33	-0.60	54.29	55	53.8	1829
1734024600	54.595	-0.36	-0.66	54.42	55.06	54.05	11053
1733938200	54.955	-3.1	-5.33	57	57	54.15	3575
1733851800	58.05	2.27	4.06	56.97	58.96	56.27	16211
1733765400	55.785	0.27	0.50	55.52	56.15	54.61	7329
1733506200	55.51	2.47	4.66	53.46	55.51	53.34	1333
1733419800	53.04	1.69	3.29	51.14	53.12	51.14	3792
1733333400	51.35	1.42	2.83	50.33	51.5	49.93	7005
1733247000	49.935	-0.42	-0.82	50.23	50.64	49.4	9084
1733160600	50.35	-4.05	-7.44	54.16	54.27	50.35	2241
1732901400	54.4	-0.74	-1.34	55.01	56.22	53.67	3510
1732815000	55.14	0.8	1.47	53.75	55.97	53.75	7309
1732728600	54.34	2.02	3.85	52.74	54.34	52.62	2492
1732642200	52.325	0.58	1.11	51.5	52.5	51.5	26724
1732555800	51.75	0.31	0.60	50.9	52.5	50.9	2882
1732296600	51.44	1.39	2.77	50.04	51.44	49.73	20913
1732210200	50.055	1.07	2.18	49.32	50.25	49.32	2148
1732123800	48.985	1.14	2.38	48.07	48.985	48.07	4262
1732037400	47.845	0.31	0.65	47.91	48	47.44	980
1731951000	47.535	-0.49	-1.01	48.02	49.25	47.5	7701
1731691800	48.02	-0.12	-0.24	47.12	48.02	46.01	639
1731605400	48.135	2.59	5.68	45.86	48.135	45.86	8509
1731519000	45.55	0.65	1.45	44.6	45.85	44.22	4542
1731432600	44.9	1.52	3.50	44.27	44.9	43.75	518

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관