WKN A30ADU【I2S5】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 A30ADU (I2S5)
WKN A30ADU (I2S5) 과거

WKN A30ADU (I2S5)

38.12

-0.5281

(-1.37%)

마감 20 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3524	0.933025501991	37.7696	38.7501	37.1737	0	0	IX
4	1.2976	3.5237505567	36.8244	38.7501	36.089	0	0	IX
12	1.5381	4.20430845263	36.5839	38.7501	34.5341	0	0	IX
26	-3.0509	-7.40997112178	41.1729	42.8312	34.5341	0	0	IX
52	1.6136	4.41980475726	36.5084	42.8312	34.5341	0	0	IX
156	5.9283	18.4144723968	32.1937	42.8312	27.4326	0	0	IX
260	5.9283	18.4144723968	32.1937	42.8312	27.4326	0	0	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739986200	38.122	-0.53	-1.37	38.6354	38.7501	38.0291	0
1739899800	38.6501	0.16	0.42	38.4403	38.7204	38.3246	0
1739813400	38.487	0.11	0.30	38.3178	38.5009	38.2729	0
1739554200	38.3722	0.13	0.33	38.43	38.4796	38.2495	0
1739467800	38.2467	0.8	2.13	37.6599	38.3065	37.6599	0
1739381400	37.448	-0.27	-0.72	37.7696	37.8015	37.1737	0
1739295000	37.718	0.12	0.32	37.5571	37.7239	37.4515	0
1739208600	37.598	0.05	0.14	37.4798	37.7069	37.4757	0
1738949400	37.5436	-0.43	-1.13	38.0381	38.2155	37.4948	0
1738863000	37.9721	0.2	0.53	37.6434	38.0082	37.599	0
1738776600	37.7734	0.47	1.27	37.3782	37.8186	37.2507	0
1738690200	37.3013	0.46	1.24	36.9158	37.3013	36.7057	0
1738603800	36.8457	-0.87	-2.31	37.0742	37.0742	36.089	0
1738344600	37.7167	-0.24	-0.62	37.893	37.9246	37.5296	0
1738258200	37.9538	0.38	1.02	37.5809	37.983	37.5809	0
1738171800	37.5719	0.25	0.68	37.3011	37.6843	37.3011	0
1738085400	37.3194	-0.18	-0.48	37.2834	37.53	37.2269	0
1737999000	37.5007	-0.12	-0.31	37.3529	37.5515	37.0788	0
1737739800	37.6176	0.43	1.15	37.3277	37.9218	37.3277	0
1737653400	37.1914	0.44	1.20	36.8244	37.2039	36.7131	0
1737567000	36.7506	0	0.00	36.7506	36.7506	36.7506	0
1737480600	36.7506	0.41	1.14	36.2223	36.7651	36.1342	0
1737394200	36.3358	0.28	0.77	36.1024	36.5834	35.9254	0
1737135000	36.0564	0.12	0.34	35.8338	36.2055	35.8338	0
1737048600	35.9325	0.35	0.97	35.6395	35.9447	35.6395	0
1736962200	35.5868	0.67	1.92	35.0061	35.7264	35.0061	0
1736875800	34.916	0.24	0.70	34.8325	35.2312	34.8325	0
1736789400	34.6737	-0.58	-1.65	35.2099	35.2099	34.5833	0
1736530200	35.2562	-0.4	-1.13	35.6515	35.8123	35.2107	0
1736443800	35.6584	0.2	0.56	35.4115	35.6757	35.3554	0
1736357400	35.4603	-0.47	-1.32	35.7659	35.9274	35.2993	0
1736271000	35.9345	-0.06	-0.16	36.0717	36.3879	35.8019	0
1736184600	35.9924	0.24	0.66	35.8919	36.1821	35.7341	0
1735925400	35.7553	0	0.01	35.8488	35.8516	35.6248	0
1735839000	35.7525	0.11	0.32	35.5519	35.9783	35.5519	0
1735579800	35.6397	-0.35	-0.98	35.9797	35.9797	35.4649	0
1735320600	35.9928	0.57	1.60	35.4408	36.0723	35.4408	0
1734975000	35.4253	0.06	0.16	35.2897	35.6365	35.2652	0
1734715800	35.3682	-0.36	-1.02	35.7602	35.7602	34.5341	0
1734629400	35.7316	-1.16	-3.16	36.6296	36.6296	35.6893	0
1734543000	36.8964	0.15	0.39	36.7357	37.0642	36.6893	0
1734456600	36.7513	-0.4	-1.09	37.1216	37.1216	36.6743	0
1734370200	37.1546	0.1	0.26	37.0732	37.1837	36.8165	0
1734111000	37.0575	-0.36	-0.96	37.2487	37.3429	37.005	0
1734024600	37.4176	-0.17	-0.44	37.6184	37.6699	37.2565	0
1733938200	37.583	0.07	0.19	37.4275	37.7034	37.254	0
1733851800	37.5128	-0.39	-1.02	37.7825	37.7995	37.4894	0
1733765400	37.899	0.02	0.06	37.8709	38.0752	37.8681	0
1733506200	37.8771	0.12	0.31	37.8656	38.014	37.7798	0
1733419800	37.7612	0.05	0.15	37.7673	37.8291	37.5821	0
1733333400	37.7064	0.36	0.96	37.3464	37.7531	37.3464	0
1733247000	37.3494	0.08	0.22	37.2919	37.6276	37.2881	0
1733160600	37.2656	0.12	0.31	37.0037	37.4895	36.8937	0
1732901400	37.1491	0.15	0.41	37.1347	37.2107	36.9297	0
1732815000	36.9987	-0.01	-0.02	36.8608	37.1384	36.8359	0
1732728600	37.0076	0.52	1.42	36.5839	37.0094	36.5045	0
1732642200	36.4894	-0.32	-0.87	36.7793	36.8897	36.3973	0
1732555800	36.8078	0.41	1.13	36.6005	36.9949	36.6005	0
1732296600	36.3965	0.53	1.49	35.9431	36.4655	35.7296	0
1732210200	35.8631	-0.17	-0.46	36.0845	36.0845	35.7433	0
1732123800	36.0288	-0.37	-1.01	36.397	36.7298	35.9741	0

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관