Gecina Nom【GFC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Gecina Nom (GFC)

93.00

-1.15

( -1.22% )

업데이트: 22:50:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.75	-0.8	93.75	95.65	92.25	88790	94.631838	DE
4	-9	-8.82352941176	102	102.5	92.25	92654	97.11829308	DE
12	-5.95	-6.01313794846	98.95	107.6	92.25	125682	102.41926041	DE
26	-8.5	-8.37438423645	101.5	107.6	85.15	122999	97.24380875	DE
52	-7.4	-7.37051792829	100.4	112.7	85.15	128079	97.58640669	DE
156	-26.9	-22.4353628023	119.9	125.15	74.25	128477	99.96749448	DE
260	-61.1	-39.649578196	154.1	183.6	74.25	126046	109.83496352	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	94.15	-0.3	-0.32	94.55	94.9	93.7	92332
1732037400	94.45	0.25	0.27	94.4	95.15	93.6	57327
1731951000	94.2	-0.9	-0.95	95.2	95.25	94	85769
1731691800	95.1	0.05	0.05	94.65	95.65	94.5	95121
1731605400	95.05	0.35	0.37	93.75	95.3	93.45	113400
1731519000	94.7	0	0.00	94.7	94.7	94.7	0
1731432600	94.7	-2.05	-2.12	96.35	96.4	94	98843
1731346200	96.75	-0.75	-0.77	98.15	98.35	96.7	84771
1731087000	97.5	1.55	1.62	96.15	97.5	96.15	80773
1731000600	95.95	1.75	1.86	94.2	96.45	94.2	100122
1730914200	94.2	-2.85	-2.94	98.1	98.2	94.05	135666
1730827800	97.05	-0.6	-0.61	97.05	97.85	96.7	67030
1730741400	97.65	-0.25	-0.26	97.55	98.35	97.25	87630
1730482200	97.9	-0.15	-0.15	97.55	98.45	97.55	84697
1730395800	98.05	-1.4	-1.41	99	99	97.45	126271
1730309400	99.45	-1.35	-1.34	100.4	101	98.9	102679
1730223000	100.8	-0.7	-0.69	102	102.2	100.5	84702
1730136600	101.5	1.1	1.10	100.7	101.6	100.5	70103
1729873800	100.4	-1.2	-1.18	101.6	101.7	100.4	78281
1729787400	101.6	-0.4	-0.39	102	102.5	101.6	114903
1729701000	102	0.8	0.79	101	102.4	100.8	71654
1729614600	101.2	-1.2	-1.17	101.2	102.3	100.5	119642
1729528200	102.4	-2.6	-2.48	105	105.5	102.3	103604
1729269000	105	-1.1	-1.04	105.7	106.1	104.6	115451
1729182600	106.1	-0.6	-0.56	106.9	107.2	105.9	139506
1729096200	106.7	1.6	1.52	105.8	106.8	105	107279
1729009800	105.1	2	1.94	103.2	105.4	103.2	194511
1728923400	103.1	-0.5	-0.48	103.8	103.8	102.5	84337
1728664200	103.6	1.4	1.37	102	103.8	102	107912
1728577800	102.2	-1.2	-1.16	103	103.4	101.4	122652
1728491400	103.4	1.2	1.17	102.4	103.7	102.4	90759
1728405000	102.2	0.5	0.49	101.2	102.9	101.1	100658
1728318600	101.7	-1.2	-1.17	103.5	103.5	101.7	82580
1728059400	102.9	0.3	0.29	102.5	104	102.5	128583
1727973000	102.6	-1	-0.97	103.7	104	102.4	115013
1727886600	103.6	-0.2	-0.19	103.7	103.8	102.5	187513
1727800200	103.8	0.4	0.39	103.6	104.4	103	175912
1727713800	103.4	-1.9	-1.80	105	105	101.4	297742
1727454600	105.3	-1.4	-1.31	106.7	106.7	105	133120
1727368200	106.7	1.5	1.43	105.7	107	105.3	158462
1727281800	105.2	-0.2	-0.19	104.9	106.1	104.9	98576
1727195400	105.4	-1.5	-1.40	107.2	107.3	104.9	207367
1727109000	106.9	0	0.00	107	107.1	106	110746
1726849800	106.9	-0.4	-0.37	107	107.6	106.6	391009
1726763400	107.3	1.6	1.51	106.7	107.4	106.2	151912
1726677000	105.7	-0.3	-0.28	105.9	106.6	105.4	82200
1726590600	106	-1.2	-1.12	107.6	107.6	106	186793
1726504200	107.2	1.1	1.04	106.2	107.4	106.1	102991
1726245000	106.1	1.3	1.24	104.8	106.8	104.8	108234
1726158600	104.8	0.3	0.29	105	105.6	104.3	121174
1726072200	104.5	-0.6	-0.57	105.1	105.6	103.9	155161
1725985800	105.1	0.3	0.29	104.6	105.7	104.2	150614
1725899400	104.8	0.8	0.77	104.5	104.8	103.7	102056
1725640200	104	1.4	1.36	102.5	104.3	102.4	190378
1725553800	102.6	1	0.98	102.5	104.2	102	153199
1725467400	101.6	1.1	1.09	99.4	101.6	99.25	161600
1725381000	100.5	0	0.00	100.7	100.9	99.25	127875
1725294600	100.5	1	1.01	99.85	100.9	98.9	84140
1725035400	99.5	1.95	2.00	97.6	100.4	97.6	261134
1724949000	97.55	-1.35	-1.37	98.95	99.55	97.2	70793
1724862600	98.9	0.3	0.30	98.55	99.05	98.2	96575
1724776200	98.6	-0.55	-0.55	98.95	99.5	98.55	54851
1724689800	99.15	0.95	0.97	98.35	99.5	98.35	52031
1724430600	98.2	0.75	0.77	97.45	98.6	97.4	78238
1724344200	97.45	1.5	1.56	96	97.45	96	100274
1724257800	95.95	-0.35	-0.36	96.05	96.7	95.7	102668

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관