Infotel【INF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Infotel (INF)

39.50

0.30

( 0.77% )

업데이트: 17:16:32

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	0.253807106599	39.4	40.9	37.2	3724	38.72474493	DE
4	3	8.21917808219	36.5	41.5	35.1	5344	38.0189176	DE
12	-0.9	-2.22772277228	40.4	44.4	35.1	4432	39.13315954	DE
26	0.5	1.28205128205	39	44.4	35.1	3464	40.16200089	DE
52	-8.1	-17.0168067227	47.6	50.8	33.7	3107	42.29820906	DE
156	-14.3	-26.5799256506	53.8	59.8	33.7	2331	47.50573376	DE
260	-1.7	-4.12621359223	41.2	59.8	22.05	3071	44.55744579	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739986200	39.2	-0.8	-2.00	40	40.2	39.2	2149
1739899800	40	1.3	3.36	38.7	40.9	38.6	5023
1739813400	38.7	1.4	3.75	37.3	38.7	37.2	3907
1739554200	37.3	-1.1	-2.86	38.4	38.4	37.2	4437
1739467800	38.4	-1	-2.54	39.4	39.4	38	3106
1739381400	39.4	-0.3	-0.76	40	40	39.4	3162
1739295000	39.7	-0.2	-0.50	39.9	39.9	39.7	1721
1739208600	39.9	0.7	1.79	39.5	40.3	39.5	3184
1738949400	39.2	-0.8	-2.00	39.9	40.3	39.2	1766
1738863000	40	-1	-2.44	41	41.2	39.8	2555
1738776600	41	1.3	3.27	40	41.5	40	7714
1738690200	39.7	1.6	4.20	38.3	40.2	38.3	16258
1738603800	38.1	0.7	1.87	37.7	38.7	37.7	4705
1738344600	37.4	1.1	3.03	36.4	37.4	36.4	4349
1738258200	36.3	0.4	1.11	35.3	37	35.1	20101
1738171800	35.9	-0.3	-0.83	36.2	36.2	35.5	3431
1738085400	36.2	0.7	1.97	35.8	36.3	35.4	4903
1737999000	35.5	-0.5	-1.39	36	36	35.2	5806
1737739800	36	-0.2	-0.55	36.2	36.3	35.4	2778
1737653400	36.2	-1.5	-3.98	36.5	36.5	35.6	5819
1737567000	37.7	0	0.00	37.7	37.7	37.7	0
1737480600	37.7	-0.1	-0.26	37.8	37.9	37.7	685
1737394200	37.8	-0.2	-0.53	38	38.1	37.8	1118
1737135000	38	-0.3	-0.78	38.3	38.3	37.8	14871
1737048600	38.3	-0.7	-1.79	39	39	38.3	1774
1736962200	39	-0.3	-0.76	39.3	39.4	38.8	1741
1736875800	39.3	0.1	0.26	39.4	40.2	39.3	2034
1736789400	39.2	-2.5	-6.00	41.7	41.7	38.9	3241
1736530200	41.7	0	0.00	41.7	41.8	41.7	216
1736443800	41.7	-0.4	-0.95	42.1	42.1	41.7	1107
1736357400	42.1	-0.2	-0.47	42.3	42.6	42.1	1142
1736271000	42.3	-1.5	-3.42	43.7	43.7	42.3	1999
1736184600	43.8	-0.5	-1.13	44.3	44.3	43.7	1151
1735925400	44.3	1	2.31	43.3	44.4	43.3	793
1735839000	43.3	0.1	0.23	43.2	43.5	42.7	1159
1735666200	43.2	0.2	0.47	43	43.2	43	374
1735579800	43	-0.2	-0.46	43.2	43.2	42.2	2261
1735320600	43.2	0	0.00	43.2	43.4	43.2	835
1735061400	43.2	1.5	3.60	41.7	43.2	41.7	1054
1734975000	41.7	1.7	4.25	40.1	41.7	40.1	2841
1734715800	40	-0.3	-0.74	40.3	40.4	40	1262
1734629400	40.3	0	0.00	40.3	40.3	40.3	325
1734543000	40.3	0	0.00	40.3	40.35	40.3	2361
1734456600	40.3	-0.1	-0.25	40.4	40.4	40.3	60986
1734370200	40.4	0.2	0.50	40.2	40.4	40.2	257
1734111000	40.2	0.1	0.25	40.1	40.8	40.1	3620
1734024600	40.1	-0.4	-0.99	40.5	40.5	39.9	1189
1733938200	40.5	0.5	1.25	40	40.5	39.9	6215
1733851800	40	0.2	0.50	39.8	41	39.8	5117
1733765400	39.8	0.4	1.02	39.4	39.8	39.3	3434
1733506200	39.4	0.4	1.03	39	39.6	39	871
1733419800	39	0	0.00	39	39.5	39	4586
1733333400	39	0	0.00	39	39.1	38.9	426
1733247000	39	0	0.00	38.7	39	38.5	1858
1733160600	39	-1.5	-3.70	40.6	40.6	37.1	3964
1732901400	40.5	0	0.00	40.5	41.5	40.5	1924
1732815000	40.5	-0.1	-0.25	40.4	40.6	40.3	1955
1732728600	40.6	-2.5	-5.80	43	43	40.4	3596
1732642200	43.1	0.2	0.47	42.9	43.5	42.9	551
1732555800	42.9	0	0.00	42.9	43.4	42.9	1193
1732296600	42.9	0.2	0.47	42.8	43	42.7	654
1732210200	42.7	-0.1	-0.23	42.8	42.9	42.7	198
1732123800	42.8	0.1	0.23	43	43	42.7	308

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관