WKN A30A3W【I1LJ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
WKN A30A3W (I1LJ)
WKN A30A3W (I1LJ) 과거

WKN A30A3W (I1LJ)

33.16

-0.0086

(-0.03%)

마감 08 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3426	1.0438152575	32.8219	33.3714	32.7176	0	0	IX
4	0.9912	3.08081545878	32.1733	33.3714	31.8276	0	0	IX
12	0.2294	0.696521340454	32.9351	33.8415	31.8276	0	0	IX
26	0.1547	0.468648704324	33.0098	33.8415	31.8276	0	0	IX
52	0.377	1.14982844072	32.7875	34.5222	31.8276	0	0	IX
156	-0.1774	-0.532063259742	33.3419	34.5222	30.0484	0	0	IX
260	-0.1774	-0.532063259742	33.3419	34.5222	30.0484	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	33.164499	-0.01	-0.03	33.272	33.328699	33.1137	0
1738863000	33.173099	-0.02	-0.06	33.1236	33.2399	33.0081	0
1738776600	33.1944	0.11	0.34	33.1678	33.3714	33.1349	0
1738690200	33.0816	-0	-0.01	33.0747	33.083399	32.8984	0
1738603800	33.0835	0.15	0.46	32.7263	33.0993	32.717599	0
1738344600	32.9336	0.13	0.39	32.8219	32.973999	32.7676	0
1738258200	32.8057	0.21	0.65	32.6405	32.9259	32.6405	0
1738171800	32.5931	0	0.01	32.6866	32.720799	32.5582	0
1738085400	32.5893	-0.12	-0.38	32.711399	32.7135	32.5657	0
1737999000	32.7135	-0.11	-0.33	32.8569	32.8748	32.6791	0
1737739800	32.8203	0.14	0.42	32.7369	32.8588	32.677799	0
1737653400	32.6832	-0.1	-0.31	32.700899	32.7583	32.5737	0
1737567000	32.783499	0	0.00	32.783499	32.783499	32.783499	0
1737480600	32.783499	0.12	0.36	32.646	32.7836	32.5968	0
1737394200	32.6651	0.15	0.47	32.560299	32.7247	32.438899	0
1737135000	32.5111	0.18	0.55	32.392899	32.5677	32.349899	0
1737048600	32.3327	0.04	0.13	32.2474	32.347499	32.1089	0
1736962200	32.2914	0.32	0.99	31.9388	32.4107	31.9337	0
1736875800	31.9745	-0.02	-0.06	32.0891	32.1156	31.9541	0
1736789400	31.9927	-0.14	-0.44	31.9527	32.014699	31.8276	0
1736530200	32.1351	-0.12	-0.38	32.173299	32.2872	32.0546	0
1736443800	32.2579	-0.09	-0.26	32.2346	32.338	32.2075	0
1736357400	32.3432	-0.25	-0.78	32.5642	32.624299	32.2588	0
1736271000	32.597499	-0.13	-0.39	32.7952	32.8018	32.54	0
1736184600	32.7239	0.19	0.58	32.5981	32.7412	32.5266	0
1735925400	32.5338	-0.22	-0.66	32.819	32.819	32.528599	0
1735839000	32.7509	-0.26	-0.77	32.8536	33.048299	32.7156	0
1735579800	33.0061	0.11	0.34	32.915999	33.0892	32.871499	0
1735320600	32.895	-0.07	-0.21	32.9311	32.9853	32.7623	0
1734975000	32.9634	0.02	0.05	32.9655	33.0086	32.8209	0
1734715800	32.945999	0.06	0.18	32.8894	32.9774	32.7523	0
1734629400	32.8858	-0.35	-1.06	33.0204	33.0858	32.8448	0
1734543000	33.2389	-0.18	-0.55	33.362099	33.3808	33.2314	0
1734456600	33.4227	0.08	0.24	33.4007	33.5218	33.3894	0
1734370200	33.342399	-0.01	-0.04	33.3251	33.4271	33.2267	0
1734111000	33.3553	-0.05	-0.14	33.424	33.516399	33.3431	0
1734024600	33.4009	-0.09	-0.27	33.3892	33.657	33.3482	0
1733938200	33.4906	-0.05	-0.15	33.6052	33.6579	33.458599	0
1733851800	33.5407	-0.06	-0.18	33.5145	33.6185	33.4531	0
1733765400	33.6005	-0.01	-0.03	33.6696	33.753	33.5777	0
1733506200	33.6115	-0.07	-0.19	33.7298	33.7971	33.5289	0
1733419800	33.6768	-0.04	-0.11	33.7588	33.8415	33.6531	0
1733333400	33.7137	0	0.00	33.6469	33.8054	33.5357	0
1733247000	33.7134	0.06	0.19	33.6603	33.753	33.6093	0
1733160600	33.649	0.06	0.18	33.5542	33.8291	33.5417	0
1732901400	33.5885	0.11	0.33	33.531999	33.615	33.435299	0
1732815000	33.4779	0.19	0.57	33.3271	33.5019	33.2883	0
1732728600	33.2888	0.22	0.67	33.127	33.328	33.0234	0
1732642200	33.066499	0.04	0.13	32.9672	33.1834	32.957299	0
1732555800	33.022799	0.13	0.40	32.931399	33.1738	32.931399	0
1732296600	32.8908	0.24	0.73	32.6181	32.9974	32.5655	0
1732210200	32.6525	-0.07	-0.23	32.7302	32.789299	32.581699	0
1732123800	32.7267	-0.11	-0.33	32.8158	32.848	32.6453	0
1732037400	32.8363	-0.02	-0.06	32.9228	33.0216	32.7629	0
1731951000	32.8553	-0.03	-0.10	32.8566	32.868	32.7047	0
1731691800	32.8875	-0.08	-0.25	32.9351	33.0526	32.8163	0
1731605400	32.9702	0.28	0.85	32.6149	32.979799	32.5783	0
1731519000	32.6923	-0.2	-0.60	32.6439	32.8205	32.5889	0
1731432600	32.8885	-0.14	-0.43	32.9773	33.1221	32.8711	0
1731346200	33.0307	0.16	0.49	32.8876	33.1158	32.8513	0
1731087000	32.8701	0.22	0.66	32.7826	32.9399	32.6955	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관