WKN A30AFB【I2VQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
WKN A30AFB (I2VQ)
WKN A30AFB (I2VQ) 과거

WKN A30AFB (I2VQ)

41.52

-0.02

(-0.05%)

마감 23 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.416	1.01217776372	41.0995	41.6195	41.0615	0	0	IX
4	-0.277	-0.662798348986	41.7925	41.9375	41.0165	0	0	IX
12	-0.179	-0.42931321877	41.6945	42.647	41.0165	0	0	IX
26	0.268	0.649736347657	41.2475	42.647	41.0165	0	0	IX
52	0.0735	0.177356305198	41.442	42.647	40.331	0	0	IX
156	0.753	1.84728610856	40.7625	42.647	38.748	0	0	IX
260	0.753	1.84728610856	40.7625	42.647	38.748	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737567000	41.5155	-0.02	-0.05	41.543	41.6195	41.507	0
1737480600	41.5355	0.07	0.17	41.5075	41.552	41.445	0
1737394200	41.466	0.03	0.08	41.4825	41.4935	41.3075	0
1737135000	41.433	0.06	0.15	41.4405	41.5155	41.418	0
1737048600	41.3725	0.04	0.09	41.3185	41.3845	41.2295	0
1736962200	41.334	0.31	0.75	41.0995	41.3795	41.0615	0
1736875800	41.027	-0.07	-0.16	41.177	41.1965	41.0165	0
1736789400	41.093	-0.09	-0.23	41.0995	41.141	41.041	0
1736530200	41.186	-0.09	-0.22	41.22	41.2445	41.1295	0
1736443800	41.2785	-0.07	-0.18	41.28	41.356	41.242	0
1736357400	41.353	-0.13	-0.31	41.478	41.5095	41.332	0
1736271000	41.482	-0.09	-0.22	41.594	41.6035	41.451	0
1736184600	41.5735	-0	-0.00	41.545	41.619	41.5175	0
1735925400	41.5745	-0.18	-0.43	41.7975	41.7975	41.5605	0
1735839000	41.753	-0.01	-0.02	41.803	41.9375	41.751	0
1735579800	41.761	0.04	0.11	41.7335	41.761	41.69	0
1735320600	41.7165	-0.16	-0.37	41.7925	41.7925	41.6675	0
1734975000	41.8725	-0.11	-0.26	41.903	41.9805	41.852	0
1734715800	41.9835	0.05	0.13	41.929	42.04	41.896	0
1734629400	41.929	-0.17	-0.39	41.9615	42.018	41.8745	0
1734543000	42.094	-0.03	-0.06	42.1155	42.1195	42.0435	0
1734456600	42.119	0.03	0.06	42.057	42.1925	42.027	0
1734370200	42.092	-0.02	-0.04	42.1235	42.157	42.036	0
1734111000	42.1085	-0.16	-0.38	42.2595	42.2595	42.1085	0
1734024600	42.2695	-0.21	-0.50	42.558	42.558	42.2535	0
1733938200	42.481	-0.06	-0.14	42.547	42.618	42.4765	0
1733851800	42.5425	0.01	0.01	42.4905	42.595	42.4485	0
1733765400	42.537	-0.01	-0.03	42.5985	42.615	42.5275	0
1733506200	42.551	0.01	0.03	42.557	42.6295	42.498	0
1733419800	42.5395	-0.05	-0.11	42.5875	42.647	42.4995	0
1733333400	42.5855	0.04	0.09	42.46	42.5955	42.438	0
1733247000	42.549	0	0.00	42.5265	42.601	42.456	0
1733160600	42.5485	0.08	0.19	42.49	42.616	42.412	0
1732901400	42.4695	0.14	0.33	42.358	42.4785	42.3225	0
1732815000	42.3285	0.15	0.35	42.201	42.333	42.1675	0
1732728600	42.1825	0.11	0.27	42.1515	42.1885	42.0715	0
1732642200	42.0685	0.01	0.01	42.0225	42.109	42.0045	0
1732555800	42.0625	0.12	0.28	41.9945	42.093	41.899	0
1732296600	41.9465	0.17	0.42	41.747	42.007	41.697	0
1732210200	41.772	0.02	0.04	41.7545	41.859	41.657	0
1732123800	41.7545	-0.01	-0.03	41.698	41.7735	41.62	0
1732037400	41.767	0.07	0.17	41.801	41.965	41.7185	0
1731951000	41.6975	-0.04	-0.10	41.727	41.73	41.5865	0
1731691800	41.741	-0.01	-0.03	41.733	41.8255	41.6625	0
1731605400	41.7545	0.13	0.32	41.543	41.7625	41.5165	0
1731519000	41.622	-0.03	-0.07	41.537	41.6725	41.484	0
1731432600	41.6495	-0.06	-0.14	41.6615	41.802	41.629	0
1731346200	41.7065	0.15	0.36	41.6905	41.757	41.5895	0
1731087000	41.5555	0.24	0.57	41.4435	41.6005	41.4185	0
1731000600	41.3195	-0.11	-0.27	41.404	41.432	41.147	0
1730914200	41.4315	-0.01	-0.02	41.594	41.5965	41.36	0
1730827800	41.4405	-0.08	-0.18	41.467	41.5295	41.385	0
1730741400	41.5165	0.09	0.21	41.4385	41.5605	41.3795	0
1730482200	41.4295	-0.05	-0.12	41.4685	41.5785	41.406	0
1730395800	41.4785	-0.05	-0.12	41.404	41.536	41.3445	0
1730309400	41.5275	-0.06	-0.15	41.6945	41.762	41.455	0
1730223000	41.591	-0.15	-0.35	41.7635	41.7635	41.591	0
1730136600	41.736	0.04	0.10	41.592	41.838	41.57	0
1729873800	41.6955	-0.11	-0.27	41.823	41.851	41.687	0
1729787400	41.808	0.17	0.42	41.756	41.868	41.7195	0
1729701000	41.6345	0.04	0.10	41.63	41.669	41.5885	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관