INAV 047 DUMMY【I5B7】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
INAV 047 DUMMY (I5B7)
INAV 047 DUMMY (I5B7) 과거

INAV 047 DUMMY (I5B7)

46.56

0.1657

(0.36%)

마감 26 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.747	3.89870943122	44.8097	47.1085	44.1535	0	0	IX
4	-3.9275	-7.77966175556	50.4842	50.4842	44.0684	0	0	IX
12	-5.01	-9.71557225884	51.5667	54.7944	44.0684	0	0	IX
26	2.5375	5.76453002326	44.0192	54.7944	43.7372	0	0	IX
52	1.9596	4.39400768211	44.5971	54.7944	38.6018	0	0	IX
156	7.5963	19.4974897588	38.9604	54.7944	36.599	0	0	IX
260	7.5963	19.4974897588	38.9604	54.7944	36.599	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742837400	46.391	1.36	3.03	44.9887	46.4286	44.9887	0
1742578200	45.0264	0.1	0.22	44.9964	45.1389	44.4475	0
1742491800	44.9293	0.09	0.19	44.827	45.4044	44.6696	0
1742405400	44.843	0.52	1.17	44.2296	44.9647	44.2296	0
1742319000	44.3244	-0.41	-0.92	44.8097	45.0503	44.1535	0
1742232600	44.7379	-0.25	-0.56	44.9029	45.1806	44.6783	0
1741973400	44.991	0.64	1.45	44.0684	45.1159	44.0684	0
1741887000	44.3481	-0.95	-2.09	45.1847	45.2104	44.2358	0
1741800600	45.2951	0.44	0.98	44.8034	45.6512	44.6901	0
1741714200	44.8566	-0.7	-1.55	45.74	45.7481	44.5574	0
1741627800	45.5611	-0.32	-0.70	45.8203	46.4159	45.3987	0
1741368600	45.8804	-1.61	-3.39	47.4861	47.4861	45.8558	0
1741282200	47.4918	-0.05	-0.10	47.5063	47.9883	47.1842	0
1741195800	47.5376	0.17	0.36	47.6385	48.218	47.4505	0
1741109400	47.3667	-2.13	-4.31	49.4891	49.531	47.1041	0
1741023000	49.501	0.05	0.10	49.4005	50.191	49.3855	0
1740763800	49.4513	-0.41	-0.83	49.9546	49.9636	48.9075	0
1740677400	49.8638	-0.41	-0.81	50.2113	50.2143	49.291	0
1740591000	50.269	1.01	2.05	49.2302	50.4246	49.2302	0
1740504600	49.2599	-1.18	-2.34	50.4842	50.4842	49.1899	0
1740418200	50.4386	-0.84	-1.63	51.4611	51.4642	50.1044	0
1740159000	51.275	-0.22	-0.42	51.4643	51.9641	51.1829	0
1740072600	51.4923	-0.64	-1.24	52.1715	52.2531	51.3981	0
1739986200	52.1368	-0.15	-0.29	52.2119	52.3841	52.0646	0
1739899800	52.2875	-0.4	-0.76	52.5871	52.9428	52.2635	0
1739813400	52.6854	0.07	0.14	52.5742	52.8437	52.5711	0
1739554200	52.6121	0.03	0.06	52.6153	53.1108	52.4683	0
1739467800	52.5806	0.26	0.49	52.2365	52.8804	52.2365	0
1739381400	52.3242	-0.23	-0.44	52.4612	52.665	52.0655	0
1739295000	52.5561	-0.62	-1.17	53.3199	53.3327	52.5145	0
1739208600	53.1762	0.22	0.42	52.8323	53.2956	52.706	0
1738949400	52.953	-0.76	-1.41	53.7596	53.7628	52.8981	0
1738863000	53.7081	0.52	0.99	53.1712	53.9925	53.1712	0
1738776600	53.184	-0.47	-0.88	53.6903	53.7064	53.0876	0
1738690200	53.6548	0.26	0.49	53.4427	53.6758	53.0013	0
1738603800	53.3912	-1.18	-2.17	54.3724	54.3854	52.803	0
1738344600	54.5749	0.62	1.15	53.9755	54.7944	53.9755	0
1738258200	53.9529	0.12	0.22	53.9688	54.3106	53.6544	0
1738171800	53.8319	0.05	0.10	54.0141	54.3062	53.7919	0
1738085400	53.7807	0.51	0.97	53.1265	54.0655	53.1107	0
1737999000	53.2658	-0.25	-0.46	53.5014	53.5079	51.6798	0
1737739800	53.511	-0.37	-0.68	54.3975	54.3975	53.4428	0
1737653400	53.8787	-0.24	-0.44	54.0896	54.1056	53.6785	0
1737567000	54.1152	0.4	0.75	53.6787	54.1652	53.6512	0
1737480600	53.7104	-0.04	-0.07	53.7632	54.1648	53.3923	0
1737394200	53.7505	-0.13	-0.24	53.8686	54.0556	53.6206	0
1737135000	53.8813	0.9	1.69	53.1802	53.9678	53.1297	0
1737048600	52.985	0.25	0.48	52.7856	53.4851	52.7856	0
1736962200	52.7324	0.53	1.01	52.0657	52.8294	51.7756	0
1736875800	52.2047	0.56	1.09	51.6561	52.8436	51.6469	0
1736789400	51.6407	-0	-0.01	51.8426	51.9231	51.4359	0
1736530200	51.6454	-0.34	-0.65	51.9908	52.1517	51.3683	0
1736443800	51.9846	0.29	0.56	52.0333	52.1068	51.8136	0
1736357400	51.6955	0.22	0.42	51.396	51.8818	51.3317	0
1736271000	51.4797	-0.66	-1.27	52.1259	52.1385	51.3056	0
1736184600	52.1416	0.44	0.86	51.7266	52.7441	51.7203	0
1735925400	51.6985	-0	-0.01	51.7358	51.7514	51.0327	0
1735839000	51.7015	-0	-0.00	51.5667	52.2849	51.4486	0
1735579800	51.7038	-0.59	-1.13	52.289	52.3016	51.548	0
1735320600	52.2921	0.27	0.52	52.1018	53.1476	52.0191	0

Teucrium Agricultural

S&P ASX 200 A REIT OPIC

DAXsubsector Industrial ...

Centerpoint Energy

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관