INAV 049 DUMMY【I5B9】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
INAV 049 DUMMY (I5B9)
INAV 049 DUMMY (I5B9) 과거

INAV 049 DUMMY (I5B9)

42.37

-0.1109

( -0.26% )

업데이트: 20:08:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.506	3.68538643944	40.8641	42.6916	40.6581	0	0	IX
4	3.4931	8.98500398693	38.877	42.6916	37.9444	0	0	IX
12	3.4034	8.73412426508	38.9667	42.6916	36.0206	0	0	IX
26	1.6516	4.05614155728	40.7185	42.6916	36.0206	0	0	IX
52	5.1133	13.7244744584	37.2568	43.3381	34.8212	0	0	IX
156	5.7249	15.6225099058	36.6452	43.3381	34.8212	0	0	IX
260	5.7249	15.6225099058	36.6452	43.3381	34.8212	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	42.481	0.32	0.77	42.268	42.6916	42.2553	0
1732210200	42.1565	0.84	2.03	41.3564	42.2973	41.3564	0
1732123800	41.3166	0.13	0.31	41.1004	41.533	41.0807	0
1732037400	41.1892	-0.17	-0.42	41.3044	41.4632	41.0897	0
1731951000	41.3637	0.27	0.65	41.0909	41.4427	41.019	0
1731691800	41.0982	0.33	0.81	40.8641	41.335	40.6581	0
1731605400	40.7684	0.42	1.05	40.36	41.0161	40.3478	0
1731519000	40.3454	0.1	0.25	40.2784	40.4262	39.9673	0
1731432600	40.2446	0.21	0.51	40.1454	40.5647	40.1284	0
1731346200	40.0389	0.29	0.73	39.6925	40.3151	39.6877	0
1731087000	39.75	0.18	0.45	39.5996	39.843	39.5849	0
1731000600	39.5734	-0.27	-0.67	39.7751	40.1431	39.5003	0
1730914200	39.8421	1	2.56	38.6197	40.014	38.6151	0
1730827800	38.8466	0.21	0.54	38.565	38.8591	38.5627	0
1730741400	38.6386	0.24	0.61	38.4918	38.7197	38.3737	0
1730482200	38.4025	-0.12	-0.32	38.4733	38.8782	38.3645	0
1730395800	38.5258	0.42	1.09	38.1286	38.635	37.978	0
1730309400	38.1104	0.07	0.17	38.0838	38.3211	37.9691	0
1730223000	38.0448	-0.47	-1.22	38.5195	38.6322	38.0378	0
1730136600	38.5149	-0.5	-1.28	39.0073	39.0214	37.9444	0
1729873800	39.0143	0.17	0.45	38.877	39.0836	38.7264	0
1729787400	38.8398	-0.05	-0.13	38.9005	39.2287	38.6801	0
1729701000	38.8889	-0.21	-0.55	39.0606	39.142	38.7678	0
1729614600	39.1028	0.1	0.26	38.9389	39.2582	38.852	0
1729528200	38.9997	0.27	0.69	38.7259	39.3084	38.7213	0
1729269000	38.7306	-0.23	-0.60	38.85	39.1483	38.6555	0
1729182600	38.9646	0.05	0.12	38.9021	39.2484	38.8235	0
1729096200	38.9184	0.17	0.45	38.9454	39.0296	38.6956	0
1729009800	38.7454	-1.04	-2.61	39.7442	39.7538	38.4353	0
1728923400	39.7847	-0.02	-0.05	39.7741	39.9256	39.666	0
1728664200	39.8027	0.09	0.21	39.7579	39.9255	39.5648	0
1728577800	39.7176	0.43	1.08	39.2431	39.9643	39.2431	0
1728491400	39.2924	0.11	0.29	39.215	39.3382	38.8902	0
1728405000	39.18	-1.12	-2.78	40.3368	40.3488	39.0729	0
1728318600	40.3008	0.51	1.29	39.795	40.4357	39.7831	0
1728059400	39.7878	0.59	1.51	39.1394	40.0189	39.137	0
1727973000	39.1977	0.88	2.30	38.584	39.3918	38.5725	0
1727886600	38.3147	0.34	0.89	37.9604	38.7913	37.9262	0
1727800200	37.9763	1.2	3.26	36.8372	37.9913	36.7268	0
1727713800	36.7775	0.19	0.51	36.6511	37.0039	36.5652	0
1727454600	36.5918	0.33	0.91	36.2392	36.6742	36.2043	0
1727368200	36.261	-1.11	-2.97	37.3683	37.3683	36.1337	0
1727281800	37.3728	-0.38	-1.00	37.8074	37.8074	37.1934	0
1727195400	37.7486	0.17	0.45	37.5334	38.0378	37.5177	0
1727109000	37.5785	0.34	0.91	37.2337	37.8981	37.2271	0
1726849800	37.2404	-0.56	-1.48	37.7689	37.7712	37.1246	0
1726763400	37.7982	0.5	1.34	37.2433	37.8451	37.2389	0
1726677000	37.2987	-0.07	-0.19	37.3142	37.3745	37.1042	0
1726590600	37.3695	0.66	1.80	36.6798	37.3734	36.6777	0
1726504200	36.7103	-0.1	-0.27	36.8236	37.0411	36.6302	0
1726245000	36.8106	0.09	0.24	36.705	36.9279	36.5828	0
1726158600	36.7224	0.46	1.27	36.2076	36.7708	36.2076	0
1726072200	36.2634	-0.41	-1.11	36.6866	36.692	36.0206	0
1725985800	36.6714	-0.68	-1.83	37.3246	37.3246	36.4736	0
1725899400	37.3533	0.47	1.27	36.8898	37.377	36.8701	0
1725640200	36.8832	-0.65	-1.74	37.5667	37.5711	36.8097	0
1725553800	37.5355	-0.28	-0.75	37.8345	37.8457	37.3883	0
1725467400	37.8188	-0.26	-0.69	38.0914	38.2077	37.7154	0
1725381000	38.0824	-0.84	-2.17	38.9811	39.0849	37.868	0
1725294600	38.9257	0.21	0.54	38.7219	38.9831	38.7173	0
1725035400	38.7173	-0.12	-0.32	38.9667	39.0264	38.5488	0
1724949000	38.8399	0.32	0.82	38.4701	38.8967	38.4242	0
1724862600	38.5226	-0.26	-0.67	38.7383	38.7521	38.2989	0
1724776200	38.782	-0.1	-0.25	38.8439	39.1467	38.7377	0
1724689800	38.8783	0.34	0.89	38.5238	39.3316	38.5193	0

Silex Systems (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관