Risanamento【RN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Risanamento (RN)

0.027

-0.0006

(-2.17%)

마감 21 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0053	-16.4086687307	0.0323	0.0329	0.0258	11564750	0.03025357	DE
4	0.0035	14.8936170213	0.0235	0.0338	0.023	11442695	0.02876831	DE
12	0.0058	27.358490566	0.0212	0.0338	0.019	6526852	0.02597359	DE
26	-0.0048	-15.0943396226	0.0318	0.0338	0.0188	6598971	0.02563808	DE
52	-0.0069	-20.3539823009	0.0339	0.0387	0.0188	6764065	0.0288662	DE
156	-0.0994	-78.6392405063	0.1264	0.1564	0.0188	5019704	0.06401186	DE
260	-0.0104	-27.807486631	0.0374	0.1982	0.0188	8204208	0.07480246	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734713700	0.027	-0.0007	-2.53	0.0276	0.0276	0.0258	5473583
1734627300	0.0277	-0.0013	-4.48	0.0287	0.0292	0.0273	8449756
1734540900	0.029	-0.0017	-5.54	0.0304	0.0307	0.0283	19522904
1734454500	0.0307	-0.0015	-4.66	0.0325	0.0325	0.0302	8035120
1734368100	0.0322	0	0.00	0.0317	0.0327	0.0315	5530980
1734108900	0.0322	0.0001001	0.31	0.0323	0.0329	0.0312	16284992
1734022500	0.0320999	0.0006999	2.23	0.0317	0.0337999	0.0316	27089418
1733936100	0.0314	0.0022	7.53	0.0295	0.0316	0.0292	21361285
1733849700	0.0292	0.0005	1.74	0.0288	0.03	0.0276	21901176
1733763300	0.0287	0.0009	3.24	0.0283	0.0297	0.0268	17932618
1733504100	0.0278	0.0022	8.59	0.0259	0.0284	0.0259	30271279
1733417700	0.0256	0.0005	1.99	0.0251	0.026	0.0247	6333778
1733331300	0.0251	0.0003	1.21	0.025	0.026	0.0245	9749902
1733244900	0.0248	0.0003	1.22	0.024	0.025	0.0238	2406122
1733158500	0.0245	-0.0001	-0.41	0.0246	0.0248999	0.0237	1600752
1732899300	0.0246	0	0.00	0.025	0.025	0.0242	1398512
1732812900	0.0246	-0.0001	-0.40	0.025	0.0252	0.0235	1411397
1732726500	0.0247	0.0003	1.23	0.0247	0.0254	0.0241	2777146
1732640100	0.0244	0.0003	1.24	0.0251	0.0251	0.0241	3223453
1732553700	0.0241	-0.0004	-1.63	0.0254999	0.0254999	0.0236	3366201
1732294500	0.0245	0.0013001	5.60	0.0235	0.0254	0.023	20207107
1732208100	0.0231999	0.0015999	7.41	0.0224	0.0242	0.0213	8320035
1732121700	0.0216	-0.0002	-0.92	0.0218	0.0218	0.0213	430012
1732035300	0.0218	0	0.00	0.0216	0.0218	0.0211	415820
1731948900	0.0218	-0.0002	-0.91	0.0216	0.022	0.0214999	368108
1731689700	0.022	0	0.00	0.022	0.0223	0.0216	1631157
1731603300	0.022	0.0002	0.92	0.0219	0.0224	0.0212	2174673
1731516900	0.0218	0	0.00	0.0219	0.0219	0.0212	658388
1731430500	0.0218	0.0002	0.93	0.0214	0.0218	0.0211	2248223
1731344100	0.0216	0.0001001	0.47	0.0212	0.0227	0.0212	1136223
1731084900	0.0214999	0	0.00	0.0214999	0.0216	0.0213	223534
1730998500	0.0214999	0.0001999	0.94	0.0219	0.022	0.0213	984687
1730912100	0.0213	-0.0006	-2.74	0.022	0.022	0.0213	603210
1730825700	0.0219	0.0009	4.29	0.022	0.022	0.0212	1330859
1730739300	0.021	-0.0003	-1.41	0.0211	0.0224	0.021	1963593
1730480100	0.0213	-0.0002	-0.93	0.0208	0.0214999	0.0208	753706
1730393700	0.0214999	-0.0005	-2.27	0.0212	0.0224	0.0206	5393530
1730307300	0.022	-0.0002	-0.90	0.023	0.023	0.0213	3788015
1730220900	0.0222	-0.0004	-1.77	0.0225	0.0229	0.0216	5696428
1730134500	0.0226	-0.0004	-1.74	0.0233	0.0233	0.0225	926712
1729871700	0.023	-0.0005	-2.13	0.0234	0.0234	0.0227	1287454
1729785300	0.0235	0	0.00	0.0235	0.0236	0.0227	3180992
1729698900	0.0235	0.0001	0.43	0.0231	0.0239	0.0229	2397459
1729612500	0.0234	-0.001	-4.10	0.0242	0.0254	0.0221	15207621
1729526100	0.0244	0.0009	3.83	0.0236	0.0254	0.0236	16351427
1729266900	0.0235	0.0018	8.29	0.0214999	0.0245	0.0211	16871529
1729180500	0.0217	0.002	10.15	0.02	0.0228	0.0197	21424038
1729094100	0.0197	0.0005001	2.60	0.0194	0.0197	0.0193	2046169
1729007700	0.0191999	-0.0001	-0.52	0.019	0.02	0.019	5074261
1728921300	0.0193	-0.0008	-3.98	0.0202	0.0202	0.0191999	2305479
1728662100	0.0201	-0.0002	-0.99	0.0203	0.0203	0.0196	2982724
1728575700	0.0203	-0.0003	-1.46	0.0205	0.0207	0.02	6478166
1728489300	0.0206	0	0.00	0.0206	0.0208	0.0202	1367088
1728402900	0.0206	0.0002	0.98	0.0205	0.0207	0.02	3087468
1728316500	0.0204	0.0002	0.99	0.0204	0.0208	0.0198	4600199
1728057300	0.0202	0	0.00	0.0202	0.0205	0.0195	4123426
1727970900	0.0202	-0.0003	-1.46	0.0207	0.0207	0.0201	1370165
1727884500	0.0205	0.0001	0.49	0.0206	0.0208999	0.0203	1184977
1727798100	0.0204	-0.0001	-0.49	0.0213	0.0213	0.0202	2515339
1727711700	0.0205	0	0.00	0.0208	0.021	0.0202	5835902
1727452500	0.0205	-0.0003	-1.44	0.0212	0.0213	0.0205	4018415
1727366100	0.0208	-0.0002	-0.95	0.0208	0.0216	0.0206	3946693
1727279700	0.021	-0.001	-4.55	0.0219	0.0219	0.0208999	9518141
1727193300	0.022	-0.0004	-1.79	0.0225	0.0225	0.0218	1656447
1727106900	0.0224	-0.0001	-0.44	0.0222	0.0229	0.0219	4777254

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관