WKN A30AFC【I2VR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
지수
DBI
WKN A30AFC (I2VR)
WKN A30AFC (I2VR) 과거

WKN A30AFC (I2VR)

34.50

-0.4265

(-1.22%)

마감 20 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.468	-1.33827082827	34.9705	35.235	34.489	0	0	IX
4	-0.164	-0.473079197496	34.6665	35.5015	34.407	0	0	IX
12	-1.1755	-3.29474746342	35.678	36.373	33.9845	0	0	IX
26	-0.779	-2.20795601094	35.2815	36.373	33.9845	0	0	IX
52	-0.3285	-0.94312537682	34.831	36.373	33.4635	0	0	IX
156	0.1055	0.30671279472	34.397	36.548	31.5715	0	0	IX
260	0.1055	0.30671279472	34.397	36.548	31.5715	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739899800	34.929	-0.01	-0.04	34.8285	34.9475	34.8185	0
1739813400	34.943	-0.19	-0.55	35.1375	35.1375	34.822	0
1739554200	35.1375	-0.03	-0.09	35.1725	35.2045	35.081	0
1739467800	35.17	0.28	0.81	34.9065	35.235	34.8985	0
1739381400	34.889	-0.13	-0.36	34.9705	35.0395	34.842	0
1739295000	35.0145	-0.31	-0.86	35.222	35.2395	34.9765	0
1739208600	35.3195	0.03	0.09	35.287	35.366	35.241	0
1738949400	35.287	-0.05	-0.14	35.3375	35.395	35.18	0
1738863000	35.3375	-0.03	-0.10	35.3205	35.4025	35.2105	0
1738776600	35.3715	0.18	0.52	35.2755	35.5015	35.246	0
1738690200	35.1895	0.01	0.04	35.1765	35.1945	35.0275	0
1738603800	35.1765	0.34	0.97	34.8375	35.272	34.8375	0
1738344600	34.8375	0.17	0.50	34.6845	34.906	34.6435	0
1738258200	34.6655	0.19	0.55	34.553	34.763	34.553	0
1738171800	34.4755	-0.06	-0.17	34.655	34.6775	34.475	0
1738085400	34.5335	-0.09	-0.26	34.586	34.6155	34.5275	0
1737999000	34.623	0.13	0.37	34.661	34.7495	34.553	0
1737739800	34.495	-0.07	-0.20	34.5745	34.6265	34.407	0
1737653400	34.5635	-0.13	-0.38	34.6665	34.6965	34.47	0
1737567000	34.697	0	0.00	34.697	34.697	34.697	0
1737480600	34.697	0.11	0.31	34.6395	34.7165	34.5735	0
1737394200	34.59	0.05	0.15	34.5945	34.6095	34.4675	0
1737135000	34.5385	0.09	0.27	34.5395	34.654	34.5235	0
1737048600	34.446	0.04	0.11	34.3405	34.4535	34.255	0
1736962200	34.4075	0.41	1.20	34.001	34.4665	34.001	0
1736875800	34.001	-0.1	-0.28	34.1955	34.211	33.9845	0
1736789400	34.0965	-0.13	-0.37	34.1175	34.1485	34.0355	0
1736530200	34.2245	-0.11	-0.31	34.2415	34.2915	34.127	0
1736443800	34.3315	-0.11	-0.31	34.3195	34.4295	34.2785	0
1736357400	34.437	-0.19	-0.55	34.6115	34.649	34.402	0
1736271000	34.6285	-0.17	-0.50	34.8015	34.808	34.5905	0
1736184600	34.8015	0.04	0.13	34.7565	34.8455	34.6765	0
1735925400	34.7565	-0.23	-0.66	35.0705	35.0705	34.7465	0
1735839000	34.9865	-0.06	-0.16	35.042	35.2685	34.9865	0
1735579800	35.042	0.05	0.13	35.004	35.048	34.9565	0
1735320600	34.9965	-0.23	-0.64	35.091	35.091	34.939	0
1734975000	35.223	-0.15	-0.43	35.3745	35.3745	35.2005	0
1734715800	35.3745	0.08	0.22	35.2985	35.4405	35.2265	0
1734629400	35.2985	-0.23	-0.66	35.3575	35.422	35.251	0
1734543000	35.5325	-0.07	-0.19	35.573	35.582	35.4795	0
1734456600	35.6015	0.07	0.19	35.493	35.6525	35.472	0
1734370200	35.533	-0.05	-0.13	35.579	35.6235	35.5005	0
1734111000	35.579	-0.21	-0.58	35.7705	35.7705	35.5765	0
1734024600	35.786	-0.31	-0.85	35.9875	36.0975	35.765	0
1733938200	36.091	-0.09	-0.25	36.193	36.2685	36.072	0
1733851800	36.182	-0.02	-0.06	36.144	36.2735	36.0855	0
1733765400	36.2055	-0.05	-0.14	36.2545	36.3325	36.1945	0
1733506200	36.2545	0.02	0.06	36.2725	36.3685	36.1225	0
1733419800	36.233	-0.03	-0.08	36.2705	36.358	36.1795	0
1733333400	36.261	0.03	0.09	36.1135	36.266	36.0715	0
1733247000	36.2295	0.04	0.11	36.155	36.2955	36.106	0
1733160600	36.1895	0.08	0.23	36.105	36.373	36.0625	0
1732901400	36.105	0.18	0.51	35.967	36.123	35.916	0
1732815000	35.9205	0.18	0.50	35.7645	35.9385	35.7225	0
1732728600	35.7425	0.19	0.54	35.678	35.7865	35.553	0
1732642200	35.5515	0.01	0.04	35.481	35.597	35.464	0
1732555800	35.537	0.18	0.51	35.355	35.5745	35.312	0
1732296600	35.355	0.21	0.59	35.111	35.438	35.056	0
1732210200	35.148	0.01	0.03	35.139	35.256	35.013	0
1732123800	35.139	-0.03	-0.08	35.069	35.1635	34.967	0
1732037400	35.166	0.09	0.25	35.2115	35.4315	35.1095	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관