Iomart【IOM.GB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Iomart (IOM.GB)

102.00

-3.00

(-2.86%)

마감 22 11월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.5	3.55329949239	98.5	110	94.5	2626	107.71398111	DE
4	11.5	12.7071823204	90.5	110	75.2	5594	86.33361405	DE
12	-23	-18.4	125	125	75.2	5454	95.59020037	DE
26	-38	-27.1428571429	140	142.02	75.2	5365	113.89413399	DE
52	-58	-36.25	160	165	75.2	4189	123.77528759	DE
156	-64	-38.5542168675	166	210	75.2	10282	165.17333333	DE
260	-255.5	-71.4685314685	357.5	407.72	75.2	8841	193.60476256	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732120140	105	-5	-4.55	110	110	105	2995
1732033620	110	0	0.00	110	110	105.74	6000
1731947580	110	5	4.76	105	110	104.32	1128
1731688080	105	6.5	6.60	98.5	105	98.5	3009
1731598260	98.5	0	0.00	98.5	98.5	94.5	0
1731511920	98.5	2	2.07	96.5	98.5	96.5	0
1731428820	96.5	-3	-3.02	99.5	99.5	96.5	1020
1731342540	99.5	2	2.05	97.5	100.5	97.024	1600
1731083160	97.5	0	0.00	97.5	97.5	97.5	0
1730993820	97.5	6	6.56	96.5	99.784	96.5	4914
1730910480	91.5	0	0.00	91.5	91.5	91.5	0
1730824080	91.5	3	3.39	88.5	91.5	88.5	0
1730737740	88.5	0	0.00	88.5	91.88	88.5	2366
1730475300	88.5	3	3.51	85.5	90.5	85.5	2211
1730388900	85.5	2	2.40	83.5	85.5	83.5	5810
1730305440	83.5	7	9.15	76.5	83.5	75.2	2791
1730193840	76.5	-4	-4.97	80.5	81.88	76.5	2031
1730132940	80.5	-1	-1.23	81.5	82.49	80.5	3970
1729869960	81.5	-7	-7.91	88.5	88.5	79.0305	66432
1729783680	88.5	-2	-2.21	90.5	90.5	88.5	0
1729697340	90.5	0	0.00	90.5	91.344	89.5	6593
1729610340	90.5	0	0.00	90.5	90.748	90.5	1000
1729524420	90.5	0	0.00	90.5	91	87.048	10295
1729262100	90.5	0	0.00	90.5	93.99	90.28	1962
1729178580	90.5	7.5	9.04	83	90.5	83	8750
1729092540	83	0	0.00	83	84.7	82.552	10344
1729006140	83	-3	-3.49	86	86.45	83	25821
1728919680	86	-1	-1.15	87	88	84	1663
1728657480	87	-0.5	-0.57	87.5	89.5	86.45	12578
1728574140	87.5	-2	-2.23	89.5	89.5	87.5	0
1728484740	89.5	-1	-1.10	90.5	90.85	89.5	757
1728401340	90.5	-3	-3.21	91.5	91.5	90.5	1100
1728311580	93.5	-2	-2.09	95.5	95.7	92.336	7413
1728053040	95.5	-4.5	-4.50	100	100	93.5	7925
1727966700	100	-5	-4.76	105	105	95.1603	10000
1727882940	105	0	0.00	105	105	105	0
1727793720	105	-5	-4.55	105	105.4588	100	45147
1727710080	110	0	0.00	110	112.5	110	697
1727447580	110	0	0.00	110	111.1	110	3000
1727364240	110	0	0.00	110	110	110	0
1727277960	110	0	0.00	110	110.9	105	10918
1727191740	110	-3	-2.65	113	113	110	0
1727102220	113	0	0.00	113	113	113	0
1726843740	113	0	0.00	113	113	112.245	1000
1726756740	113	0	0.00	113	113	113	0
1726669920	113	0	0.00	113	113	113	0
1726586700	113	0	0.00	113	114.255	112.9	3746
1726498920	113	-2	-1.74	115	115	110.635	3499
1726238280	115	0	0.00	115	115	113.455	1707
1726151880	115	0	0.00	115	117.2	115	5251
1726068360	115	0	0.00	115	115	115	0
1725981960	115	-5	-4.17	120	120	110	2900
1725892800	120	0	0.00	120	120	119.5	1450
1725633480	120	-5	-4.00	125	125	120	7199
1725547140	125	0	0.00	125	125	121.4342	12026
1725460740	125	0	0.00	125	125	123.2	4200
1725374160	125	0	0.00	125	125	122.49	1000
1725287700	125	0	0.00	125	125	123.78	100
1725028800	125	0	0.00	125	125	125	0
1724942100	125	0	0.00	125	125	125	0
1724858700	125	0	0.00	125	126	124.5	3625
1724772540	125	0	0.00	125	128	125	350
1724423820	125	0	0.00	125	125.3	125	7972
1724340540	125	0	0.00	125	125	123	6058
1724251080	125	0	0.00	125	125	122	12836

Airborne Security and Pr... (CE)

DJ Commodity Index Crude...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관