WKN A30B1W【I6S8】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
WKN A30B1W (I6S8)
WKN A30B1W (I6S8) 과거

WKN A30B1W (I6S8)

28.32

0.2999

(1.07%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.6189	2.2341508494	27.7018	28.3714	27.2754	0	0	IX
4	1.2336	4.55419738547	27.0871	28.3714	26.5854	0	0	IX
12	-0.1905	-0.668158478072	28.5112	28.7203	26.5854	0	0	IX
26	-0.0272	-0.0959506700673	28.3479	29.2111	26.5854	0	0	IX
52	1.4671	5.46332707719	26.8536	29.2111	26.2803	0	0	IX
156	2.929	11.5352654608	25.3917	29.2111	24.1984	0	0	IX
260	2.929	11.5352654608	25.3917	29.2111	24.1984	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	28.3207	0.3	1.07	28.1081	28.3714	28.1081	0
1737048600	28.0208	0.16	0.59	27.8767	28.0507	27.8767	0
1736962200	27.8562	0.43	1.58	27.3711	27.8791	27.3711	0
1736875800	27.4226	0.11	0.42	27.319	27.6183	27.319	0
1736789400	27.3085	-0.16	-0.58	27.5613	27.5613	27.2754	0
1736530200	27.467	-0.23	-0.84	27.7018	27.717	27.4492	0
1736443800	27.6983	0.15	0.54	27.6982	27.7337	27.5729	0
1736357400	27.5484	0.05	0.19	27.458	27.6087	27.3831	0
1736271000	27.4962	0.15	0.55	27.3332	27.5139	27.2458	0
1736184600	27.3469	0.21	0.77	27.1398	27.3611	27.1147	0
1735925400	27.1387	-0.16	-0.60	27.3206	27.349	27.115	0
1735839000	27.3035	0.21	0.78	27.1517	27.3884	27.1175	0
1735579800	27.0925	-0.04	-0.16	27.1301	27.1849	26.9971	0
1735320600	27.1368	0.2	0.76	26.9901	27.174	26.9805	0
1734975000	26.9324	0.11	0.40	26.8329	26.9948	26.7734	0
1734715800	26.8262	-0.16	-0.60	27.0871	27.0871	26.5854	0
1734629400	26.987	-0.27	-0.98	27.2426	27.2426	26.8928	0
1734543000	27.255	-0.1	-0.37	27.3916	27.4233	27.2534	0
1734456600	27.3558	-0.11	-0.38	27.422	27.425	27.2155	0
1734370200	27.4613	-0.22	-0.81	27.6972	27.7022	27.4265	0
1734111000	27.6853	0.07	0.24	27.6634	27.7512	27.6232	0
1734024600	27.6188	-0.04	-0.14	27.6867	27.6996	27.5309	0
1733938200	27.6584	-0.11	-0.39	27.7509	27.7793	27.6064	0
1733851800	27.7662	-0.23	-0.83	28.0139	28.0139	27.7622	0
1733765400	27.9984	-0.02	-0.07	27.9811	28.0839	27.9532	0
1733506200	28.018	0.07	0.26	27.961	28.1085	27.9574	0
1733419800	27.945	0.22	0.78	27.715	27.9485	27.6966	0
1733333400	27.7279	0.06	0.21	27.6381	27.7843	27.6084	0
1733247000	27.67	0.07	0.26	27.5808	27.7482	27.5808	0
1733160600	27.5984	0.16	0.57	27.3769	27.6398	27.2473	0
1732901400	27.4433	0.05	0.17	27.3917	27.4502	27.3012	0
1732815000	27.3967	0.01	0.04	27.374	27.5355	27.3506	0
1732728600	27.3857	-0.07	-0.27	27.4268	27.4473	27.255	0
1732642200	27.46	-0.2	-0.73	27.6737	27.6737	27.4214	0
1732555800	27.6626	0.11	0.39	27.573	27.7331	27.5291	0
1732296600	27.5562	0.35	1.29	27.2753	27.6045	27.2281	0
1732210200	27.2061	0.06	0.21	27.1839	27.2604	27.0357	0
1732123800	27.1484	-0.12	-0.45	27.21	27.3399	27.1011	0
1732037400	27.2708	-0.09	-0.31	27.3326	27.4566	27.0609	0
1731951000	27.3558	0.06	0.20	27.3003	27.3656	27.2139	0
1731691800	27.3005	-0.02	-0.08	27.3768	27.3768	27.1247	0
1731605400	27.3227	0.17	0.62	27.1695	27.3463	27.0676	0
1731519000	27.1554	-0.14	-0.50	27.2218	27.3328	27.0267	0
1731432600	27.2925	-0.37	-1.35	27.7262	27.7262	27.2842	0
1731346200	27.6655	0.13	0.48	27.4983	27.7627	27.4983	0
1731087000	27.5324	-0.15	-0.55	27.699	27.754	27.4945	0
1731000600	27.6843	0.13	0.46	27.5231	27.813	27.5231	0
1730914200	27.5579	-0.45	-1.61	27.899	28.2827	27.5365	0
1730827800	28.0095	-0.1	-0.37	28.0623	28.1395	27.8602	0
1730741400	28.1138	-0.01	-0.04	28.181	28.3123	28.108	0
1730482200	28.1237	0.09	0.30	27.982	28.2334	27.982	0
1730395800	28.0384	-0.16	-0.58	28.2334	28.2334	27.8724	0
1730309400	28.203	-0.13	-0.46	28.3626	28.3626	28.1171	0
1730223000	28.3346	-0.29	-1.02	28.6218	28.7203	28.3298	0
1730136600	28.626	0.13	0.47	28.4854	28.686	28.4577	0
1729873800	28.4932	0	0.01	28.5112	28.5351	28.3914	0
1729787400	28.4914	-0.04	-0.13	28.5383	28.7082	28.4837	0
1729701000	28.528	-0.03	-0.10	28.5208	28.6015	28.3619	0
1729614600	28.5563	-0.16	-0.57	28.6923	28.6923	28.4245	0
1729528200	28.7204	-0.16	-0.54	28.8739	28.9383	28.7174	0
1729269000	28.8769	0.05	0.17	28.7491	28.8804	28.6406	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관