Docdata Nv【EAS2P】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Docdata Nv (EAS2P)

0.376

-0.008

(-2.08%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.004	-1.05263157895	0.38	0.39	0.376	6031	0.38218488	DE
4	-0.004	-1.05263157895	0.38	0.398	0.356	15997	0.38273919	DE
12	-0.034	-8.29268292683	0.41	0.435	0.356	13605	0.4013121	DE
26	-0.148	-28.2442748092	0.524	0.54	0.356	12155	0.43566603	DE
52	-0.17	-31.1355311355	0.546	0.84	0.356	15961	0.54412246	DE
156	-2.354	-86.2271062271	2.73	2.85	0.356	15376	0.78965542	DE
260	-0.574	-60.4210526316	0.95	5.28	0.356	31133	2.44235977	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	0.384	-0.001	-0.26	0.385	0.385	0.377	970
1742319000	0.385	0.008	2.12	0.385	0.385	0.377	4695
1742232600	0.377	-0.009	-2.33	0.376	0.39	0.376	14010
1741973400	0.386	-0.002	-0.52	0.388	0.388	0.386	1640
1741887000	0.388	0.008	2.11	0.38	0.388	0.38	8840
1741800600	0.38	0.009	2.43	0.371	0.391	0.371	31603
1741714200	0.371	-0.009	-2.37	0.396	0.396	0.371	6935
1741627800	0.38	0.01	2.70	0.396	0.396	0.375	8135
1741368600	0.37	-0.019	-4.88	0.39	0.39	0.37	28149
1741282200	0.389	-0.001	-0.26	0.389	0.389	0.389	2585
1741195800	0.39	-0.005	-1.27	0.391	0.395	0.356	73543
1741109400	0.395	-0.001	-0.25	0.396	0.396	0.386	4566
1741023000	0.396	0.003	0.76	0.38	0.398	0.38	7790
1740763800	0.393	0.013	3.42	0.397	0.397	0.383	15312
1740677400	0.38	-0.009	-2.31	0.381	0.395	0.38	32850
1740591000	0.389	0.008	2.10	0.389	0.389	0.381	24797
1740504600	0.381	0.006	1.60	0.381	0.388	0.381	9183
1740418200	0.375	0	0.00	0.375	0.389	0.375	14218
1740159000	0.375	0.004	1.08	0.375	0.397	0.375	28351
1740072600	0.371	-0.009	-2.37	0.38	0.397	0.371	1775
1739986200	0.38	-0.018	-4.52	0.398	0.398	0.38	11219
1739899800	0.398	0	0.00	0.398	0.399	0.37	9267
1739813400	0.398	-0.001	-0.25	0.398	0.398	0.398	60
1739554200	0.399	0.003	0.76	0.399	0.399	0.399	5006
1739467800	0.396	0	0.00	0.388	0.399	0.375	14742
1739381400	0.396	0.011	2.86	0.38	0.397	0.375	3900
1739295000	0.385	-0.005	-1.28	0.399	0.399	0.38	4060
1739208600	0.39	-0.009	-2.26	0.399	0.399	0.39	4800
1738949400	0.399	0.009	2.31	0.395	0.399	0.393	13300
1738863000	0.39	-0.009	-2.26	0.4	0.4	0.39	834
1738776600	0.399	0.001	0.25	0.381	0.399	0.381	2520
1738690200	0.398	0.017	4.46	0.388	0.398	0.388	24
1738603800	0.381	-0.013	-3.30	0.377	0.382	0.377	873
1738344600	0.394	0.001	0.25	0.393	0.406	0.393	10568
1738258200	0.393	0	0.00	0.386	0.4069999	0.386	8197
1738171800	0.393	-0.013	-3.20	0.391	0.404	0.391	74
1738085400	0.406	0.031	8.27	0.4	0.406	0.382	5541
1737999000	0.375	-0.007	-1.83	0.4079999	0.4079999	0.375	5256
1737739800	0.382	-0.01	-2.55	0.398	0.399	0.382	8189
1737653400	0.392	-0.018	-4.39	0.399	0.4	0.382	13218
1737567000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1737480600	0.4099999	-0.006	-1.44	0.416	0.416	0.4099999	11426
1737394200	0.416	0.001	0.24	0.417	0.417	0.416	1142
1737135000	0.415	0.0040001	0.97	0.414	0.422	0.4099999	7603
1737048600	0.4109999	-0.004	-0.96	0.416	0.416	0.4099999	5915
1736962200	0.415	0.0050001	1.22	0.4099999	0.415	0.4099999	6342
1736875800	0.4099999	0	0.00	0.415	0.415	0.4099999	622
1736789400	0.4099999	-0.004	-0.97	0.414	0.414	0.4099999	3705
1736530200	0.414	0.002	0.49	0.42	0.42	0.414	2175
1736443800	0.412	-0.003	-0.72	0.416	0.418	0.4099999	12995
1736357400	0.415	-0.01	-2.35	0.423	0.423	0.4099999	7649
1736271000	0.425	0	0.00	0.425	0.425	0.425	0
1736184600	0.425	-0.005	-1.16	0.422	0.432	0.4099999	238629
1735925400	0.43	0	0.00	0.421	0.434	0.42	9749
1735839000	0.43	0.003	0.70	0.427	0.432	0.427	400
1735666200	0.427	0.007	1.67	0.413	0.435	0.413	4300
1735579800	0.42	-0.012	-2.78	0.42	0.43	0.4109999	10661
1735320600	0.432	0.0220001	5.37	0.4099999	0.432	0.4099999	3459
1735061400	0.4099999	-0.016	-3.76	0.4099999	0.4099999	0.4099999	1500
1734975000	0.426	0.013	3.15	0.415	0.426	0.4079999	9072
1734715800	0.413	-0.026	-5.92	0.42	0.435	0.413	44834

Real Consulting

AG Mortgage Investment

WisdomTree Commodity Sec...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관