WKN A30A2T【D1ES】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
WKN A30A2T (D1ES)
WKN A30A2T (D1ES) 과거

WKN A30A2T (D1ES)

106.30

0.2825

(0.27%)

마감 07 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.6096	1.53745052191	104.6928	106.7546	104.3202	0	0	IX
4	0.3131	0.295407177894	105.9893	106.7546	104.3202	0	0	IX
12	1.8825	1.80281727908	104.4199	107.7672	104.3202	0	0	IX
26	-0.5842	-0.546560560444	106.8866	107.8144	104.2683	0	0	IX
52	-1.963	-1.81313697636	108.2654	110.0772	104.2683	0	0	IX
156	-3.9985	-3.62508374818	110.3009	111.5464	104.2683	0	0	IX
260	-3.9985	-3.62508374818	110.3009	111.5464	104.2683	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741282200	106.3024	0.28	0.27	105.9692	106.7546	105.9692	0
1741195800	106.0199	1.19	1.13	105.4388	106.0875	105.2972	0
1741109400	104.8309	0.18	0.18	104.6214	104.9598	104.6005	0
1741023000	104.6468	-0.02	-0.02	104.5523	104.7402	104.4788	0
1740763800	104.6663	0.3	0.29	104.5548	104.6726	104.4601	0
1740677400	104.3645	-0.44	-0.42	104.6928	104.7204	104.3202	0
1740591000	104.8068	-0.28	-0.27	105.0276	105.1309	104.7101	0
1740504600	105.0909	0.19	0.18	104.9972	105.1035	104.8671	0
1740418200	104.9023	0.27	0.26	105.0014	105.0406	104.7467	0
1740159000	104.6344	-0.23	-0.22	104.8153	104.9043	104.5901	0
1740072600	104.866	0.14	0.14	104.7935	105.078	104.6571	0
1739986200	104.7239	-1.01	-0.96	105.5787	105.6233	104.6744	0
1739899800	105.738	-0.19	-0.18	105.7312	105.9065	105.5996	0
1739813400	105.9288	-0.21	-0.20	106.0669	106.1274	105.8986	0
1739554200	106.137	0.09	0.09	106.1165	106.1764	105.9543	0
1739467800	106.0464	-0.31	-0.29	106.1736	106.3553	106.0241	0
1739381400	106.3583	0.25	0.23	106.0878	106.3757	105.9306	0
1739295000	106.1133	0.02	0.01	106.3846	106.4235	106.0468	0
1739208600	106.0979	-0.06	-0.06	105.9202	106.1684	105.8954	0
1738949400	106.1623	-0.08	-0.08	106.3458	106.3976	106.0724	0
1738863000	106.2439	0.24	0.22	105.9893	106.6906	105.9538	0
1738776600	106.0086	0.1	0.09	105.988	106.1749	105.7628	0
1738690200	105.9116	0.25	0.24	105.76	106.0655	105.76	0
1738603800	105.6581	-0.72	-0.68	105.9849	106.1511	105.639	0
1738344600	106.3796	-0.08	-0.07	106.5056	106.5642	106.3591	0
1738258200	106.4547	-0.2	-0.19	106.5397	106.8158	106.4093	0
1738171800	106.6543	-0.1	-0.09	106.4905	106.7236	106.4349	0
1738085400	106.7514	-0.28	-0.26	106.7526	106.8488	106.6337	0
1737999000	107.0326	-0.06	-0.06	107.0407	107.1614	106.7944	0
1737739800	107.0916	-0.25	-0.23	107.4512	107.6421	107.0661	0
1737653400	107.3431	-0.23	-0.22	107.4993	107.6368	107.2858	0
1737567000	107.5764	0	0.00	107.5764	107.5764	107.5764	0
1737480600	107.5764	0.05	0.05	107.543	107.6413	107.4289	0
1737394200	107.5239	0.09	0.09	107.4044	107.7672	107.2699	0
1737135000	107.4298	0.42	0.39	107.4079	107.4837	107.2696	0
1737048600	107.0074	-0.02	-0.01	107.1372	107.265	107.001	0
1736962200	107.0227	-0.32	-0.30	107.0572	107.3418	106.7653	0
1736875800	107.3432	0.64	0.60	106.7243	107.4906	106.6012	0
1736789400	106.6989	0.16	0.15	106.9417	107.0749	106.6205	0
1736530200	106.5414	0.08	0.07	106.4705	106.6347	106.2798	0
1736443800	106.4641	0.46	0.44	106.6861	106.823	106.3119	0
1736357400	105.9998	0.5	0.47	105.329	106.1501	105.2746	0
1736271000	105.5006	0.03	0.03	105.4354	105.5451	105.2961	0
1736184600	105.4671	0.16	0.15	105.3561	105.6823	105.256	0
1735925400	105.3052	0.03	0.03	105.3526	105.4718	105.2862	0
1735839000	105.2764	-0.07	-0.06	105.0842	105.8103	105.0842	0
1735579800	105.3445	0.06	0.06	105.2642	105.392	105.0461	0
1735320600	105.2833	-0.12	-0.12	105.5732	105.7353	105.1884	0
1734975000	105.4082	0.28	0.27	105.1925	105.4843	105.0543	0
1734715800	105.129	0.25	0.24	105.3584	105.487	105.0023	0
1734629400	104.8763	0.26	0.25	104.5261	104.982	104.3223	0
1734543000	104.6149	-0.14	-0.13	104.8993	104.958	104.6086	0
1734456600	104.7534	-0.19	-0.18	104.8271	105.0407	104.7411	0
1734370200	104.9475	-0.45	-0.43	105.4351	105.5285	104.9015	0
1734111000	105.3971	0.63	0.60	104.9994	105.4562	104.9804	0
1734024600	104.7713	0.44	0.42	104.4199	104.868	104.3583	0
1733938200	104.3311	-0.13	-0.13	104.4304	104.6082	104.2683	0
1733851800	104.4621	-0.39	-0.37	104.9401	104.9464	104.4367	0
1733765400	104.8513	-0.19	-0.18	104.8988	105.0159	104.8118	0

Amaroq Minerals (PK)

American Financial

UBS Lux Fund Solutions B...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관