Exchange Traded Fund【IBCI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	229.2	0.42	0.18	227.96	229.69	227.96	1023
1732208100	228.78	-0.02	-0.01	228.6	229.14	228.28	2676
1732121700	228.8	-0.81	-0.35	229.21	229.21	228.38	1620
1732035300	229.61	0.72	0.31	229.29	230.08	229.18	642
1731948900	228.89	-0.43	-0.19	229.36	229.36	228.49	6055
1731689700	229.32	0.05	0.02	228.95	229.55	228.62	3280
1731603300	229.27	0.91	0.40	228.51	229.36	228.51	1900
1731516900	228.36	-0.99	-0.43	228.49	229.03	228.36	1436
1731430500	229.35	0.35	0.15	228.96	229.79	228.95	2636
1731344100	229	0.04	0.02	229	229.7	228.89	727
1731084900	228.96	0.73	0.32	228.91	228.98	228.29	1540
1730998500	228.23	-0.15	-0.07	228.61	228.65	227.21	1829
1730912100	228.38	-0.23	-0.10	229.84	229.84	228.18	2552
1730825700	228.61	0.47	0.21	227.61	228.61	227.61	1588
1730739300	228.14	0.42	0.18	228.01	228.56	227.54	1555
1730480100	227.72	-0.26	-0.11	228.41	228.41	227.68	5311
1730393700	227.98	0.25	0.11	227.15	227.98	226.85	696
1730307300	227.73	-0.38	-0.17	227.86	228.34	227.41	1343
1730220900	228.11	-0.68	-0.30	228.93	228.93	228.09	992
1730134500	228.79	-0.26	-0.11	229.03	229.03	228.18	2596
1729871700	229.05	-1.21	-0.53	230.2	230.36	228.95	1266
1729785300	230.26	0.42	0.18	230.36	230.51	229.95	3461
1729698900	229.84	0.02	0.01	230.24	230.24	229.5	12522
1729612500	229.82	0.22	0.10	228.92	230.03	228.92	4121
1729526100	229.6	-1.58	-0.68	231.47	231.47	229.6	2582
1729266900	231.18	0.43	0.19	231.08	231.57	231.01	1731
1729180500	230.75	-0.44	-0.19	231	231	230.45	2103
1729094100	231.19	0.85	0.37	230.34	231.31	230.34	7361
1729007700	230.34	-0.15	-0.07	230.9	231.42	230.02	6047
1728921300	230.49	-0.27	-0.12	231.01	231.23	230.35	2418
1728662100	230.76	0.12	0.05	231.11	231.11	230.2	2156
1728575700	230.64	1.2	0.52	229.04	230.71	229.04	2752
1728489300	229.44	-0.33	-0.14	230.34	230.34	229.41	5389
1728402900	229.77	-0.44	-0.19	230.65	230.65	229.51	1624
1728316500	230.21	-0.21	-0.09	230.16	230.75	230.16	2054
1728057300	230.42	-0.65	-0.28	230.5	231.22	228.88	2651
1727970900	231.07	0.19	0.08	230.56	231.07	230.39	5247
1727884500	230.88	-0.54	-0.23	230.7	231.36	230.7	1640
1727798100	231.42	1.76	0.77	229.74	231.67	229.74	12928
1727711700	229.66	0.31	0.14	229.02	229.76	228.92	3076
1727452500	229.35	-0.12	-0.05	230.24	230.24	229.14	558
1727366100	229.47	0.3	0.13	229.65	229.89	229.15	1121
1727279700	229.17	-0.77	-0.33	229.41	229.94	229.03	2257
1727193300	229.94	1.1	0.48	228.99	229.94	228.47	15462
1727106900	228.84	0.74	0.32	228.1	228.84	228.1	30829
1726847700	228.1	-0.43	-0.19	228.72	228.95	228.1	15529
1726761300	228.53	-0.15	-0.07	229.04	229.25	228.4	1294
1726674900	228.68	-0.97	-0.42	230.05	230.05	228.59	3931
1726588500	229.65	0.04	0.02	230.09	230.09	229.28	3997
1726502100	229.61	0.98	0.43	228.79	229.61	228.66	4958
1726242900	228.63	0.6	0.26	228.78	228.78	228.04	1735
1726156500	228.03	-0.21	-0.09	228.19	228.48	227.95	2736
1726070100	228.24	0.57	0.25	228.2	228.64	227.93	13033
1725983700	227.67	-0.52	-0.23	228.19	228.19	227.48	12396
1725897300	228.19	0.12	0.05	227.7	228.19	227.3	763
1725638100	228.07	0.21	0.09	228.6	228.6	227.99	1816
1725551700	227.86	0.15	0.07	227.72	228.19	226.86	1588
1725465300	227.71	0.77	0.34	227.35	227.83	227	4561
1725378900	226.94	0.48	0.21	227.03	227.36	226.41	2870
1725292500	226.46	-0.4	-0.18	226.59	226.59	226.14	1192
1725033300	226.86	-0.19	-0.08	227.68	227.68	226.83	1271
1724946900	227.05	-0.45	-0.20	227.52	227.92	226.96	1915
1724860500	227.5	0.09	0.04	227.63	227.82	227.27	803
1724774100	227.41	-1.3	-0.57	228	228.47	227.12	608
1724687700	228.71	0.36	0.16	228.62	228.8	228.15	3079

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관