Dnxcorp【ALDNX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Dnxcorp (ALDNX)

16.75

-1.25

(-6.94%)

마감 30 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.55	-3.17919075145	17.3	19	16.55	952	17.7600762	DE
4	-1.35	-7.45856353591	18.1	19	16.25	719	17.14655046	DE
12	-1.7	-9.21409214092	18.45	19.9	16.25	788	17.9774028	DE
26	-5.45	-24.5495495495	22.2	22.2	15.5	811	18.52507928	DE
52	-2.75	-14.1025641026	19.5	23.8	15.5	1028	20.276456	DE
156	6.87	69.5344129555	9.88	23.8	8.52	801	16.04081167	DE
260	12.46	290.442890443	4.29	23.8	3.35	1239	11.14640532	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	16.75	-1.25	-6.94	18	18	16.55	3956
1732815000	18	0.3	1.69	18.4	18.7	18	89
1732728600	17.7	0	0.00	17.7	17.7	17.7	0
1732642200	17.7	-0.2	-1.12	17.9	19	17.25	2421
1732555800	17.9	0.05	0.28	17.9	17.9	17.25	151
1732296600	17.85	0.55	3.18	17.3	17.85	17	1145
1732210200	17.3	0.35	2.06	16.95	17.3	16.75	68
1732123800	16.95	0.2	1.19	16.75	17.45	16.75	776
1732037400	16.75	0.25	1.52	16.45	16.75	16.399999	1911
1731951000	16.5	-0.2	-1.20	16.75	16.75	16.5	124
1731691800	16.7	0.3	1.83	16.75	16.75	16.649999	163
1731605400	16.399999	0.15	0.92	16.35	16.75	16.35	1264
1731519000	16.25	-0.45	-2.69	16.25	16.55	16.25	354
1731432600	16.7	-0.1	-0.60	16.8	16.8	16.25	979
1731346200	16.8	-0.3	-1.75	17	17.15	16.8	1294
1731087000	17.1	-0.3	-1.72	17.4	17.4	17.05	497
1731000600	17.4	-0.1	-0.57	17.4	17.4	17.3	103
1730914200	17.5	0.05	0.29	17.55	17.55	17.45	101
1730827800	17.45	-0.1	-0.57	17.6	17.65	17.45	675
1730741400	17.55	0	0.00	18.15	18.15	17.55	1013
1730482200	17.55	-0.5	-2.77	18.1	18.1	17.55	526
1730395800	18.05	0.45	2.56	17.7	18.05	17.7	953
1730309400	17.6	0	0.00	17.6	18	17.55	304
1730223000	17.6	0.05	0.28	18.05	18.05	17.6	132
1730136600	17.55	-0.45	-2.50	17.25	17.85	17.25	3105
1729873800	18	0.2	1.12	18	18.1	17.75	266
1729787400	17.8	-0.2	-1.11	18	18.05	17.8	356
1729701000	18	0.25	1.41	18.05	18.05	17.8	191
1729614600	17.75	-0.05	-0.28	17.7	18.1	17.7	576
1729528200	17.8	0	0.00	17.8	17.8	17.8	0
1729269000	17.8	0	0.00	17.7	17.8	17.7	445
1729182600	17.8	0.05	0.28	17.8	17.8	17.75	2447
1729096200	17.75	-0.15	-0.84	17.85	17.9	17.75	808
1729009800	17.9	0.2	1.13	17.8	17.9	17.8	30
1728923400	17.7	-0.3	-1.67	18.05	18.05	17.7	4528
1728664200	18	0	0.00	17.95	18.2	17.95	485
1728577800	18	-0.3	-1.64	18.3	18.3	18	980
1728491400	18.3	0.05	0.27	18.5	18.5	18.3	200
1728405000	18.25	-0.7	-3.69	18.3	18.6	18.25	1046
1728318600	18.95	0.2	1.07	18.75	19	18.75	696
1728059400	18.75	0.25	1.35	18.9	18.9	18.5	289
1727973000	18.5	-0.7	-3.65	19.2	19.2	18.25	2742
1727886600	19.2	0.2	1.05	18.5	19.3	18.5	265
1727800200	19	-0.5	-2.56	19.1	19.1	18.1	3007
1727713800	19.5	0.6	3.17	18.9	19.5	18.9	131
1727454600	18.9	0	0.00	19.6	19.6	18.85	375
1727368200	18.9	-0.5	-2.58	19.4	19.4	18.7	310
1727281800	19.4	0.4	2.11	19.3	19.5	19	181
1727195400	19	-0.25	-1.30	19.2	19.3	19	339
1727109000	19.25	0	0.00	19.9	19.9	19.2	157
1726849800	19.25	-0.45	-2.28	19.75	19.75	18.55	277
1726763400	19.7	0.3	1.55	19.75	19.75	19.7	211
1726677000	19.4	0.4	2.11	19	19.5	18.4	2561
1726590600	19	0	0.00	19	19	18.8	755
1726504200	19	0.1	0.53	19	19	18.6	890
1726245000	18.9	0.3	1.61	18.6	18.9	18.6	270
1726158600	18.6	0.2	1.09	18.6	18.6	18.45	344
1726072200	18.4	-0.1	-0.54	18.5	18.6	18.4	354
1725985800	18.5	0	0.00	18.5	18.5	18.5	407
1725899400	18.5	0.2	1.09	18	18.5	18	411
1725640200	18.3	-1.2	-6.15	18.45	18.5	18.3	229
1725553800	19.5	0.45	2.36	19.2	19.5	18.9	916
1725467400	19.05	-0.45	-2.31	19.5	19.5	18.55	1519
1725381000	19.5	-0.4	-2.01	19.9	19.9	19.4	382
1725294600	19.9	1.55	8.45	19	20	18.9	1536
1725035400	18.35	0.05	0.27	18.25	18.35	18.25	310

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관