WKN A30A40【I1LN】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
지수
DBI
WKN A30A40 (I1LN)
WKN A30A40 (I1LN) 과거

WKN A30A40 (I1LN)

28.71

-0.0674

(-0.23%)

마감 17 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.3634	-1.2497506689	29.0778	29.2715	28.622	0	0	IX
4	-0.589	-2.01000566487	29.3034	29.3617	28.5967	0	0	IX
12	0.2866	1.00816806084	28.4278	29.3617	27.9996	0	0	IX
26	0.6897	2.46104329395	28.0247	29.3617	27.191	0	0	IX
52	1.3889	5.08279811897	27.3255	29.3617	27.0274	0	0	IX
156	1.1751	4.2669929882	27.5393	34.7249	26.1583	0	0	IX
260	1.1751	4.2669929882	27.5393	34.7249	26.1583	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	28.7144	-0.07	-0.23	28.6978	28.7312	28.622	0
1739467800	28.7818	-0.14	-0.49	28.7196	28.9151	28.7187	0
1739381400	28.9234	-0.13	-0.44	28.9759	29.1542	28.8607	0
1739295000	29.0526	-0.14	-0.47	29.2504	29.2715	29.0352	0
1739208600	29.19	0.03	0.10	29.1171	29.2376	29.0623	0
1738949400	29.1601	0.03	0.11	29.0778	29.1622	28.9419	0
1738863000	29.1281	0.16	0.55	29.0544	29.3212	29.0509	0
1738776600	28.9679	0.13	0.44	28.9059	28.9871	28.8309	0
1738690200	28.8416	-0.2	-0.68	28.9089	28.9616	28.8067	0
1738603800	29.0383	0.19	0.66	29.2853	29.3435	28.9482	0
1738344600	28.8479	0.01	0.04	28.853	29.0227	28.8418	0
1738258200	28.8353	-0.05	-0.17	28.8877	28.9853	28.8108	0
1738171800	28.8856	0.03	0.10	28.8945	29.0137	28.8715	0
1738085400	28.8566	0.09	0.31	28.8337	28.9024	28.7716	0
1737999000	28.7676	0.16	0.57	28.8738	28.8841	28.6816	0
1737739800	28.6058	-0.26	-0.90	28.8486	28.8574	28.5967	0
1737653400	28.8652	-0.12	-0.40	28.9824	29.0052	28.8515	0
1737567000	28.9802	0	0.00	28.9802	28.9802	28.9802	0
1737480600	28.9802	-0.01	-0.04	29.151	29.223	28.9593	0
1737394200	28.9914	-0.26	-0.88	29.1763	29.2957	28.9333	0
1737135000	29.2497	0.1	0.35	29.3034	29.3617	29.1918	0
1737048600	29.1483	0.03	0.09	29.1088	29.2319	29.1047	0
1736962200	29.1224	0.11	0.38	28.9407	29.1548	28.8552	0
1736875800	29.0111	-0.03	-0.11	28.9998	29.1192	28.9138	0
1736789400	29.0419	0.08	0.28	29.0627	29.2017	28.9956	0
1736530200	28.9618	0.12	0.42	28.8023	28.9841	28.615	0
1736443800	28.841	0.16	0.57	28.9227	28.9504	28.7877	0
1736357400	28.6788	0.38	1.34	28.4026	28.7355	28.3864	0
1736271000	28.3009	0.02	0.07	28.2339	28.3297	28.1579	0
1736184600	28.282	-0.33	-1.15	28.4348	28.4377	28.2438	0
1735925400	28.612	-0.1	-0.35	28.6941	28.7026	28.5951	0
1735839000	28.7134	0.37	1.29	28.3651	28.7586	28.3557	0
1735579800	28.3476	0.19	0.66	28.1751	28.3933	28.129	0
1735320600	28.1608	-0.1	-0.36	28.2818	28.3236	28.1404	0
1734975000	28.2613	0.04	0.13	28.2229	28.3107	28.1518	0
1734715800	28.2255	-0.05	-0.18	28.3276	28.3593	28.2029	0
1734629400	28.2762	0.08	0.29	28.1504	28.2897	27.9996	0
1734543000	28.1954	0.05	0.19	28.1963	28.2326	28.0973	0
1734456600	28.141	-0.03	-0.12	28.1461	28.2034	28.111	0
1734370200	28.1751	-0.21	-0.74	28.3881	28.3951	28.1734	0
1734111000	28.3842	0.08	0.27	28.4662	28.4677	28.3347	0
1734024600	28.3067	0.04	0.15	28.2046	28.4038	28.177	0
1733938200	28.264	-0.01	-0.03	28.3382	28.3602	28.2455	0
1733851800	28.2717	0.03	0.10	28.305	28.3377	28.216	0
1733765400	28.2421	-0.13	-0.46	28.3288	28.3421	28.2033	0
1733506200	28.373	0.03	0.11	28.3309	28.4551	28.2522	0
1733419800	28.3427	-0.11	-0.39	28.3964	28.4241	28.2781	0
1733333400	28.4523	-0.07	-0.25	28.4346	28.5462	28.3977	0
1733247000	28.5225	-0.07	-0.24	28.4495	28.5675	28.3755	0
1733160600	28.5899	0.2	0.70	28.4158	28.6076	28.3321	0
1732901400	28.3924	0.03	0.12	28.3179	28.464	28.3154	0
1732815000	28.3579	-0.01	-0.05	28.4153	28.4314	28.3579	0
1732728600	28.3719	-0.24	-0.83	28.5355	28.5516	28.35	0
1732642200	28.6101	0.03	0.10	28.5983	28.6237	28.4948	0
1732555800	28.5807	0.01	0.05	28.566	28.6292	28.4685	0
1732296600	28.5673	0.22	0.77	28.4278	28.6659	28.3966	0
1732210200	28.3495	-0.02	-0.05	28.268	28.3856	28.2566	0
1732123800	28.365	0.11	0.37	28.1304	28.3819	28.1226	0
1732037400	28.2595	0.06	0.21	28.215	28.4508	28.2019	0
1731951000	28.2015	0	0.00	28.224	28.2542	28.1453	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관