WKN A30ADS【I2S3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
WKN A30ADS (I2S3)
WKN A30ADS (I2S3) 과거

WKN A30ADS (I2S3)

32.96

0.2359

(0.72%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4257	1.30855772778	32.532	33.0105	31.7048	0	0	IX
4	0.8672	2.70235739549	32.0905	33.0105	30.8986	0	0	IX
12	-1.0909	-3.20394964844	34.0486	34.4083	30.8986	0	0	IX
26	-3.3708	-9.27866551055	36.3285	36.3285	30.8986	0	0	IX
52	2.6928	8.89743564327	30.2649	36.8982	29.7226	0	0	IX
156	3.9092	13.4574935022	29.0485	36.8982	24.651	0	0	IX
260	3.9092	13.4574935022	29.0485	36.8982	24.651	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	32.9577	0.24	0.72	32.677	33.0105	32.677	0
1737048600	32.7218	0.23	0.71	32.4972	32.7366	32.4972	0
1736962200	32.4919	0.57	1.78	31.9082	32.5246	31.9082	0
1736875800	31.9221	0.07	0.22	31.8756	32.25	31.8756	0
1736789400	31.8526	-0.51	-1.56	32.2802	32.2802	31.7048	0
1736530200	32.357999	-0.17	-0.53	32.531999	32.6776	32.2277	0
1736443800	32.5289	0.21	0.64	32.3194	32.5298	32.2755	0
1736357400	32.321599	-0.28	-0.87	32.5675	32.7323	32.156399	0
1736271000	32.6058	0.05	0.16	32.6392	32.9289	32.509	0
1736184600	32.5529	0.03	0.08	32.5955	32.6205	32.398899	0
1735925400	32.527099	-0.13	-0.41	32.6304	32.6311	32.4319	0
1735839000	32.6612	0.35	1.09	32.1642	32.6741	32.1642	0
1735579800	32.308799	-0.12	-0.38	32.4478	32.4478	32.1111	0
1735320600	32.4335	0.57	1.79	31.9127	32.4848	31.9127	0
1734975000	31.8623	0.27	0.86	31.5837	31.9659	31.5485	0
1734715800	31.5895	-0.5	-1.57	32.0905	32.0905	30.8986	0
1734629400	32.0937	-0.87	-2.65	32.9069	32.9069	32.039	0
1734543000	32.9669	0.11	0.33	32.8211	33.136	32.7914	0
1734456600	32.8574	-0.33	-0.99	33.2777	33.2777	32.8574	0
1734370200	33.1864	0.1	0.30	33.0553	33.2132	32.847099	0
1734111000	33.0871	-0.15	-0.45	33.2761	33.369799	33.0737	0
1734024600	33.2354	0.04	0.13	33.1866	33.3555	33.0208	0
1733938200	33.1907	0.09	0.28	33.122799	33.2702	32.9677	0
1733851800	33.0966	-0.16	-0.48	33.2121	33.2333	33.0863	0
1733765400	33.2566	0.03	0.08	33.2914	33.4746	33.2109	0
1733506200	33.228499	0.01	0.03	33.2684	33.338099	33.1485	0
1733419800	33.2173	-0.1	-0.30	33.369999	33.4296	33.1831	0
1733333400	33.3181	0.25	0.77	33.1103	33.3422	33.1103	0
1733247000	33.0642	0.02	0.05	33.0767	33.3014	33.023699	0
1733160600	33.048299	0.27	0.82	32.7425	33.176499	32.6462	0
1732901400	32.78	0.1	0.31	32.7243	32.822	32.5428	0
1732815000	32.6789	0.1	0.31	32.5843	32.8515	32.539499	0
1732728600	32.5773	0.19	0.59	32.356699	32.587699	32.2667	0
1732642200	32.3859	-0.29	-0.89	32.6323	32.654899	32.331899	0
1732555800	32.677999	0.12	0.36	32.621899	32.915	32.6178	0
1732296600	32.5621	0.75	2.37	31.842	32.5957	31.7694	0
1732210200	31.8089	-0.1	-0.30	31.8977	31.8977	31.5674	0
1732123800	31.9048	-0.23	-0.71	32.195999	32.4831	31.8364	0
1732037400	32.132399	-0.1	-0.32	32.185499	32.3519	31.6741	0
1731951000	32.2344	-0.22	-0.66	32.4181	32.4752	32.1045	0
1731691800	32.4501	-0.72	-2.18	33.118899	33.118899	32.4018	0
1731605400	33.1747	0.45	1.38	32.8085	33.1847	32.8085	0
1731519000	32.7231	-0.3	-0.92	33.0664	33.089	32.610599	0
1731432600	33.0262	-0.79	-2.34	33.8003	33.8003	33.007199	0
1731346200	33.8177	0.46	1.39	33.3848	33.9463	33.3848	0
1731087000	33.3538	-0.1	-0.30	33.4316	33.6558	33.3206	0
1731000600	33.453699	0.51	1.54	32.988999	33.7062	32.988999	0
1730914200	32.9473	-0.34	-1.02	33.167299	33.8329	32.8635	0
1730827800	33.287799	-0.17	-0.52	33.476999	33.476999	33.1268	0
1730741400	33.4606	-0.15	-0.44	33.5684	33.6958	33.4292	0
1730482200	33.6086	0.29	0.87	33.4413	33.6895	33.4413	0
1730395800	33.318199	-0.49	-1.46	33.7762	33.7762	33.1878	0
1730309400	33.8112	-0.38	-1.10	34.1682	34.1682	33.7487	0
1730223000	34.1888	-0.08	-0.24	34.2538	34.4083	34.1114	0
1730136600	34.2715	0.07	0.21	34.1992	34.4038	34.0403	0
1729873800	34.2004	0.14	0.40	34.0486	34.2949	34.0132	0
1729787400	34.0635	0.11	0.31	33.9779	34.2841	33.8646	0
1729701000	33.9567	-0.05	-0.14	34.0257	34.1325	33.7891	0
1729614600	34.0053	-0.23	-0.66	34.2676	34.2676	33.6981	0
1729528200	34.2309	-0.36	-1.04	34.5421	34.6004	34.205	0
1729269000	34.5905	0.01	0.02	34.6357	34.8024	34.5072	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관