Vinci【DG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Vinci (DG)

104.50

0.00

(0.00%)

마감 01 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5	0.480769230769	104	105.35	101.95	826674	103.52934619	DE
4	4.5	4.5	100	105.35	97.98	834370	101.55522265	DE
12	3.8	3.77358490566	100.7	105.35	96.26	911725	100.19333257	DE
26	-1.95	-1.83184593706	106.45	112.25	96.26	909740	103.32443664	DE
52	-13.06	-11.1092208234	117.56	120.62	96.26	900508	106.64418162	DE
156	7	7.17948717949	97.5	120.62	80.74	937262	101.01970272	DE
260	3.4	3.36300692384	101.1	120.62	54.76	1078531	93.00133047	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738344600	104.5	0	0.00	104.4	105.35	104.1	933481
1738258200	104.5	1.4	1.36	103.15	104.8	102.9	573312
1738171800	103.1	-1.4	-1.34	104.3	104.6	102.85	817714
1738085400	104.5	1.05	1.01	103.65	105.1	103.4	944934
1737999000	103.45	1.1	1.07	102.2	104.2	102.1	906511
1737739800	102.35	-1.6	-1.54	104	104.6	101.95	890901
1737653400	103.95	1.05	1.02	103.15	104.05	103.05	824928
1737567000	102.9	0	0.00	102.9	102.9	102.9	0
1737480600	102.9	-0.1	-0.10	102.85	103.1	102.25	587074
1737394200	103	0.4	0.39	102.8	103.5	102.1	576250
1737135000	102.6	1.55	1.53	102	103.25	101.9	1173818
1737048600	101.05	1.11	1.11	99.7	101.05	98.74	995292
1736962200	99.94	0.8	0.81	99.64	100.25	98.88	927208
1736875800	99.14	0.38	0.38	99.92	100.95	98.94	724226
1736789400	98.76	-0.3	-0.30	98.46	99.12	97.98	653778
1736530200	99.06	-1.04	-1.04	101.1	101.2	98.62	1043293
1736443800	100.1	0.36	0.36	99.22	100.6	98.6	607440
1736357400	99.74	-1.41	-1.39	101	101.35	98.76	741714
1736271000	101.15	1.19	1.19	100.25	102.15	99.52	1105598
1736184600	99.96	1.04	1.05	100	100.15	98.14	998051
1735925400	98.92	-0.78	-0.78	100	100.15	98.62	661204
1735839000	99.7	-0.04	-0.04	99.92	100.1	98.14	689575
1735666200	99.74	1.02	1.03	98.3	99.74	98.3	266397
1735579800	98.72	-0.34	-0.34	98.64	99.56	98.38	496500
1735320600	99.06	1.08	1.10	97.92	99.12	97.8	609956
1735061400	97.98	-0.26	-0.26	98.2	98.86	97.98	173500
1734975000	98.24	0.26	0.27	97.88	98.4	97.3	500837
1734715800	97.98	-0.5	-0.51	97.54	98.1	96.88	1965358
1734629400	98.48	-0.76	-0.77	98.06	98.98	97.96	972088
1734543000	99.24	-0.28	-0.28	99.38	99.94	98.94	979048
1734456600	99.52	-0.28	-0.28	99.48	100.1	99	929429
1734370200	99.8	-1.4	-1.38	101	101.15	99.42	1072274
1734111000	101.2	0.45	0.45	100.6	101.9	100.55	822679
1734024600	100.75	-0.35	-0.35	101.25	101.5	100.65	786099
1733938200	101.1	0.15	0.15	100.9	101.25	100.15	804163
1733851800	100.95	-0.2	-0.20	100.6	101.45	100.6	880429
1733765400	101.15	0.05	0.05	101.4	101.75	100.45	709347
1733506200	101.1	0.2	0.20	100.55	101.85	100.55	744498
1733419800	100.9	2.28	2.31	98.36	100.95	98.22	1149572
1733333400	98.62	1.46	1.50	97.16	98.92	97.06	1308327
1733247000	97.16	-0.1	-0.10	97.22	97.82	96.78	1451440
1733160600	97.26	-2.6	-2.60	97.6	99.5	96.88	1988328
1732901400	99.86	0.74	0.75	98.5	99.9	98.48	1213804
1732815000	99.12	1.72	1.77	97.44	99.62	97.44	941924
1732728600	97.4	-1.72	-1.74	98.2	98.26	96.26	1599831
1732642200	99.12	-1.28	-1.27	99.8	100.2	99.12	1028539
1732555800	100.4	-0.3	-0.30	102	102.6	100.1	2144541
1732296600	100.7	0.05	0.05	101	101.25	99.4	1015350
1732210200	100.65	0.4	0.40	100.45	101.35	99.88	737009
1732123800	100.25	-0.05	-0.05	101.4	101.95	100.05	686088
1732037400	100.3	-0.65	-0.64	100.9	101.35	98.72	899032
1731951000	100.95	0.4	0.40	100.85	101.2	100.4	755406
1731691800	100.55	0.25	0.25	99.96	101.45	99.9	716694
1731605400	100.3	1.7	1.72	99.16	100.4	98.52	896593
1731519000	98.6	-1.3	-1.30	99.74	100	97.76	1006744
1731432600	99.9	-1.5	-1.48	100.75	101.8	99.9	972147
1731346200	101.4	1.15	1.15	100.5	101.8	100.5	714324
1731087000	100.25	-0.35	-0.35	100.7	101.45	100.1	748096
1731000600	100.6	-0.4	-0.40	101.05	101.65	100.6	960229
1730914200	101	-1.1	-1.08	102.35	104.65	100.6	1090543
1730827800	102.1	-0.25	-0.24	102.5	103.05	101.5	956327
1730741400	102.35	-0.85	-0.82	103.2	103.95	102.35	657353
1730482200	103.2	0.5	0.49	102.35	103.55	102.35	658116

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관