WKN A30B25【I8ND】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
DBI
WKN A30B25 (I8ND)
WKN A30B25 (I8ND) 과거

WKN A30B25 (I8ND)

35.36

0.1631

(0.46%)

마감 23 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1218	3.27684969081	34.2341	35.3738	34.2341	0	0	IX
4	0.4422	1.26655152562	34.9137	35.3738	33.8717	0	0	IX
12	-0.0429	-0.121190548832	35.3988	35.8128	33.8717	0	0	IX
26	1.6697	4.95662912409	33.6862	35.9323	32.1975	0	0	IX
52	3.1078	9.63715691777	32.2481	35.9323	31.3455	0	0	IX
156	5.3329	17.7627152516	30.023	35.9323	27.8863	0	0	IX
260	5.3329	17.7627152516	30.023	35.9323	27.8863	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737567000	35.1928	0	0.00	35.1928	35.1928	35.1928	0
1737480600	35.1928	0.2	0.58	34.9791	35.2223	34.9435	0
1737394200	34.9911	0.05	0.16	34.9119	35.0255	34.8934	0
1737135000	34.9361	0.2	0.57	34.6996	34.9553	34.6996	0
1737048600	34.7389	0.18	0.52	34.6286	34.7954	34.5679	0
1736962200	34.5601	0.48	1.41	34.2341	34.7259	34.2341	0
1736875800	34.0794	0.08	0.23	34.1482	34.275	34.0794	0
1736789400	34.0015	-0.17	-0.50	34.1069	34.1069	33.8717	0
1736530200	34.1717	-0.38	-1.10	34.5118	34.5218	34.1204	0
1736443800	34.5518	-0.01	-0.03	34.537	34.5689	34.5048	0
1736357400	34.5627	-0.26	-0.75	34.6545	34.6545	34.4031	0
1736271000	34.8249	-0.1	-0.29	34.8157	35.056	34.7865	0
1736184600	34.9254	0.38	1.11	34.5587	34.945	34.5587	0
1735925400	34.5433	0.05	0.14	34.3918	34.5433	34.3653	0
1735839000	34.4938	0.02	0.06	34.4403	34.6398	34.3875	0
1735579800	34.4727	-0.24	-0.68	34.7265	34.7583	34.2939	0
1735320600	34.7097	0.28	0.81	34.9137	34.9611	34.6705	0
1734975000	34.4312	-0.18	-0.51	34.4798	34.5127	34.3301	0
1734715800	34.6072	0.22	0.65	34.2184	34.6122	34.0439	0
1734629400	34.3826	-0.79	-2.24	34.311	34.5052	34.2599	0
1734543000	35.1713	-0	-0.01	35.1152	35.207	35.0747	0
1734456600	35.1732	-0.07	-0.19	35.1241	35.2021	35.0543	0
1734370200	35.2394	-0.01	-0.02	35.2399	35.2762	35.1632	0
1734111000	35.2466	-0.21	-0.60	35.3183	35.3571	35.1709	0
1734024600	35.4599	-0.1	-0.29	35.5244	35.5268	35.3918	0
1733938200	35.5627	0.08	0.24	35.4173	35.5627	35.3765	0
1733851800	35.4785	-0.18	-0.50	35.5534	35.5743	35.4369	0
1733765400	35.6569	-0.05	-0.15	35.6803	35.7275	35.6432	0
1733506200	35.7113	0.08	0.22	35.6093	35.7841	35.6054	0
1733419800	35.6324	0.07	0.19	35.62	35.6756	35.6021	0
1733333400	35.5647	0.04	0.10	35.5184	35.5889	35.4701	0
1733247000	35.5282	0.01	0.03	35.5974	35.6464	35.4974	0
1733160600	35.5189	0.04	0.11	35.4288	35.5251	35.394	0
1732901400	35.4791	0.18	0.51	35.3371	35.4851	35.2995	0
1732815000	35.3004	0.02	0.05	35.2661	35.3047	35.2661	0
1732728600	35.2812	0.13	0.37	35.2363	35.3257	35.2078	0
1732642200	35.1507	-0.05	-0.16	35.212	35.2614	35.1043	0
1732555800	35.2054	0.26	0.73	35.0616	35.3554	35.0414	0
1732296600	34.9498	0.18	0.52	34.8569	35.0252	34.8059	0
1732210200	34.7677	0.17	0.49	34.7047	34.8168	34.6253	0
1732123800	34.5989	-0.24	-0.68	34.8365	34.86	34.5103	0
1732037400	34.8345	-0.06	-0.16	34.8802	34.9042	34.6287	0
1731951000	34.892	0.16	0.46	34.6935	34.8928	34.6648	0
1731691800	34.7313	-0.42	-1.20	35.0221	35.0344	34.6848	0
1731605400	35.1528	0.01	0.03	35.1225	35.167	35.0759	0
1731519000	35.1408	-0.27	-0.76	35.1775	35.2046	35.0248	0
1731432600	35.4086	-0.34	-0.95	35.6681	35.6681	35.4086	0
1731346200	35.7493	0.01	0.04	35.6604	35.8063	35.6604	0
1731087000	35.7353	-0.03	-0.09	35.8021	35.8128	35.7269	0
1731000600	35.7674	0.4	1.14	35.5243	35.8071	35.5243	0
1730914200	35.3638	0.22	0.62	35.0908	35.4498	35.041	0
1730827800	35.1448	0.18	0.52	35.003	35.174	34.9634	0
1730741400	34.9624	-0.07	-0.19	34.9869	35.1175	34.9577	0
1730482200	35.0274	0.02	0.07	34.9553	35.1163	34.9553	0
1730395800	35.0031	-0.37	-1.06	35.3276	35.3276	34.9423	0
1730309400	35.3779	-0.02	-0.07	35.3988	35.4725	35.3178	0
1730223000	35.4024	0.05	0.14	35.342	35.4376	35.2315	0
1730136600	35.3529	0.02	0.05	35.1893	35.3901	35.1893	0
1729873800	35.3337	0.08	0.22	35.2587	35.4478	35.2526	0
1729787400	35.257	-0.01	-0.04	35.2844	35.3884	35.2485	0
1729701000	35.27	-0.12	-0.35	35.3807	35.3916	35.2359	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관