Btp-1mg31 6%【21563】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Btp-1mg31 6% (21563)

117.02

-0.22

(-0.19%)

마감 17 2월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739552100	117.02	-0.22	-0.19	117.2	117.2	117.02	4283000
1739465700	117.24	0.4	0.34	116.89	117.28	116.89	8768000
1739379300	116.84	-0.24	-0.20	117.05	117.12	116.79	23093000
1739292900	117.08	-0.47	-0.40	117.43	117.43	117.02	1200000
1739206500	117.55	0.08	0.07	117.5	117.64	117.46	3750000
1738947300	117.47	-0.15	-0.13	117.6	117.66	117.34	2395000
1738860900	117.62	-0.01	-0.01	117.48	117.64	117.34	5103000
1738774500	117.63	0.35	0.30	117.49	117.7	117.49	690000
1738688100	117.28	-0.1	-0.09	117.15	117.31	117.12	3396000
1738601700	117.38	0.39	0.33	117.05	117.45	116.96	694000
1738342500	116.99	0.31	0.27	116.73	117.02	116.68	838000
1738256100	116.68	0.29	0.25	116.52	116.78	116.45	812000
1738169700	116.39	0.1	0.09	116.51	116.58	116.39	96000
1738083300	116.29	-0.09	-0.08	116.35	116.46	116.28	5136000
1737996900	116.38	0.16	0.14	116.44	116.6	116.35	868000
1737737700	116.22	-0.13	-0.11	116.5	116.56	116.14	341000
1737651300	116.35	-0.43	-0.37	116.66	116.69	116.31	11167000
1737564900	116.78	0	0.00	116.78	116.78	116.78	0
1737478500	116.78	0.08	0.07	116.69	116.79	116.52	5356000
1737392100	116.7	0.16	0.14	116.56	116.7	116.41	3362000
1737132900	116.54	0.04	0.03	116.56	116.71	116.54	936000
1737046500	116.5	0.19	0.16	116.23	116.5	116.08	593000
1736960100	116.31	0.94	0.81	115.52	116.36	115.44	594000
1736873700	115.37	-0.07	-0.06	115.65	115.65	115.37	847000
1736787300	115.44	-0.38	-0.33	115.61	115.61	115.24	6436000
1736528100	115.82	-0.39	-0.34	116.09	116.09	115.78	5711000
1736441700	116.21	-0.18	-0.15	116.24	116.36	116.14	558000
1736355300	116.39	-0.26	-0.22	116.76	116.76	116.38	6270000
1736268900	116.65	-0.22	-0.19	116.92	117	116.65	421000
1736182500	116.87	0.04	0.03	116.83	116.95	116.79	1655000
1735923300	116.83	-0.58	-0.49	117.35	117.35	116.83	1900000
1735836900	117.41	0.02	0.02	117.34	117.64	117.31	455000
1735577700	117.39	0.13	0.11	117.26	117.39	117.22	463000
1735318500	117.26	-0.23	-0.20	117.35	117.37	117	1562000
1734972900	117.49	-0.38	-0.32	117.49	117.71	117.49	917000
1734713700	117.87	0.19	0.16	117.64	117.9	117.63	3260000
1734627300	117.68	-0.42	-0.36	117.67	117.76	117.55	716000
1734540900	118.1	-0.04	-0.03	118.03	118.14	117.98	702000
1734454500	118.14	-0.06	-0.05	117.98	118.25	117.93	664000
1734368100	118.2	-0.01	-0.01	118.23	118.3	118.1	2203000
1734108900	118.21	-0.44	-0.37	118.52	118.58	118.21	680000
1734022500	118.65	-0.75	-0.63	119.15	119.26	118.65	1283000
1733936100	119.4	0.22	0.18	119.34	119.56	119.2	774000
1733849700	119.18	-0.11	-0.09	119.12	119.38	119.05	1159000
1733763300	119.29	0.27	0.23	119.31	119.39	119.16	848000
1733504100	119.02	-0.07	-0.06	119.12	119.28	119.01	771000
1733417700	119.09	-0.05	-0.04	119.15	119.38	119.08	1401000
1733331300	119.14	0.18	0.15	118.89	119.18	118.83	3060000
1733244900	118.96	-0.03	-0.03	119.02	119.11	118.95	670000
1733158500	118.99	0.18	0.15	118.86	119.2	118.86	2172000
1732899300	118.81	0.41	0.35	118.46	118.82	118.46	3690000
1732812900	118.4	0.35	0.30	118.2	118.49	118.05	1994000
1732726500	118.05	0.29	0.25	118	118.05	117.77	1006000
1732640100	117.76	-0.06	-0.05	117.81	117.95	117.72	4326000
1732553700	117.82	0.18	0.15	117.75	117.92	117.42	589000
1732294500	117.64	0.41	0.35	117.13	117.8	117.13	804000
1732208100	117.23	0.12	0.10	116.98	117.32	116.94	1680000
1732121700	117.11	-0.14	-0.12	117.09	117.11	116.88	1131000
1732035300	117.25	0.13	0.11	117.31	117.5	117.02	1215000
1731948900	117.12	-0.23	-0.20	117.14	117.2	116.86	483000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관