Digital Value Spa【DGVM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Digital Value Spa (DGVM)

13.86

0.18

(1.32%)

마감 20 11월 1:30AM

실시간 데이터

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731950100	13.68	0.76	5.88	13.7	13.7	13.4	340
1731690900	12.92	0.2	1.57	12.78	12.98	12.78	560
1731604500	12.72	0.02	0.16	13.16	13.16	12.66	2649
1731518100	12.7	-0.4	-3.05	13.58	13.8	12.7	5809
1731431700	13.1	1.2	10.08	12.32	13.1	12.26	2206
1731345300	11.9	1.06	9.78	10.96	12.18	10.84	4332
1731086100	10.84	-0.28	-2.52	10.9	11	10.82	353
1730999700	11.12	-0.48	-4.14	11.5	11.54	11.04	2620
1730913300	11.6	0.56	5.07	11.5	12.12	11.4	2400
1730826900	11.04	0.26	2.41	11	11.04	10.8	482
1730740500	10.78	-0.24	-2.18	10.7	11.1	10.7	2563
1730481300	11.02	0.16	1.47	11	11.16	10.84	2202
1730394900	10.86	-0.88	-7.50	11.58	11.58	10.79	4562
1730308500	11.74	-0.08	-0.68	11.74	11.76	11.66	1578
1730222100	11.82	0.46	4.05	11.58	11.88	11.44	1660
1730135700	11.36	-0.34	-2.91	11.88	11.98	11.22	2757
1729872900	11.7	-0.5	-4.10	12.24	12.82	11.62	11437
1729786500	12.2	-1.06	-7.99	13.1	13.1	11.86	4038
1729700100	13.26	-1.12	-7.79	14.18	14.18	13.26	2176
1729613700	14.38	-0.3	-2.04	14.44	14.6	14.06	4998
1729527300	14.68	1.04	7.62	13.9	15.18	13.9	2235
1729268100	13.64	-0.04	-0.29	13.54	13.8	13.16	1327
1729181700	13.68	1.86	15.74	14.26	15.68	13.02	10133
1729095300	11.82	-42.08	-78.07	13.08	13.08	10.48	2119
1729008900	53.9	-5.7	-9.56	57.9	57.9	53.7	697
1728922500	59.6	2.6	4.56	58.1	60.1	58	738
1728663300	57	0.2	0.35	57.1	57.4	56.7	96
1728576900	56.8	0	0.00	57.2	58	56.8	754
1728490500	56.8	1.9	3.46	55.9	56.8	55.3	298
1728404100	54.9	0	0.00	55.1	55.1	54.2	313
1728317700	54.9	3.3	6.40	53.5	55.1	53.1	809
1728058500	51.6	1.5	2.99	50.8	51.6	50.4	341
1727972100	50.1	-0.4	-0.79	50.3	50.3	50.1	100
1727885700	50.5	-0.8	-1.56	51.3	51.3	50.4	271
1727799300	51.3	-0.5	-0.97	52.6	52.6	51.3	243
1727712900	51.8	-1.3	-2.45	51.8	52.6	51.1	1017
1727453700	53.1	-1.1	-2.03	53.9	53.9	52.8	182
1727367300	54.2	1.9	3.63	52.7	54.2	52.5	303
1727280900	52.3	3.5	7.17	49.35	53	49.05	1117
1727194500	48.8	-1	-2.01	48.85	48.9	48.7	229
1727108100	49.8	0.7	1.43	48.45	49.8	48.45	115
1726848900	49.1	-1.2	-2.39	49.5	49.5	49.1	178
1726762500	50.3	1.45	2.97	50.1	50.5	49.925	263
1726676100	48.85	-1.25	-2.50	49.15	49.45	48.85	262
1726589700	50.1	0.65	1.31	50.1	50.1	50.1	20
1726503300	49.45	-0.15	-0.30	49.75	50.2	49.35	366
1726244100	49.6	1.6	3.33	49.25	49.9	49.25	96
1726157700	48	0.15	0.31	48.3	48.3	47.65	143
1726071300	47.85	0.75	1.59	47.55	48.1	47.45	91
1725984900	47.1	0.1	0.21	46.95	47.1	46.8	32
1725898500	47	0.58	1.24	46.9	47.025	46.9	82
1725639300	46.425	-0.23	-0.48	47.05	47.05	46.425	942
1725552900	46.65	-0.5	-1.06	47.075	47.075	46.6	243
1725466500	47.15	-0.55	-1.15	47	47.15	47	8
1725380100	47.7	-2.2	-4.41	47.7	47.7	47.7	4
1725293700	49.9	0	0.00	49.9	49.9	49.9	0
1725034500	49.9	0.05	0.10	49.8	50.2	49.8	2566
1724948100	49.85	-0.03	-0.05	49.8	50.1	49.8	376
1724861700	49.875	0.23	0.45	49.8	49.875	49.8	65
1724775300	49.65	-0.15	-0.30	50.05	50.1	49.65	474
1724688900	49.8	0	0.00	49.85	49.9	49.8	39
1724429700	49.8	-0.2	-0.40	49.7	49.975	49.55	364
1724343300	50	0.13	0.25	50.3	50.3	49.95	42
1724256900	49.875	-0.93	-1.82	49.95	49.95	49.875	136
1724170500	50.8	0	0.00	50.8	50.8	50.8	0
1724084100	50.8	-0.05	-0.10	50.8	50.8	50.4	625

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관