Infotel【INF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Infotel (INF)

38.00

-0.30

(-0.78%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.7	-8.87290167866	41.7	41.8	37.8	1801	39.06660004	DE
4	-2.3	-5.70719602978	40.3	44.4	37.8	1470	41.23816443	DE
12	-4.1	-9.73871733967	42.1	44.4	37.1	3055	40.98064003	DE
26	-2.3	-5.70719602978	40.3	44.4	33.7	2814	40.69722708	DE
52	-12.2	-24.3027888446	50.2	53.6	33.7	2861	43.51675682	DE
156	-19	-33.3333333333	57	59.8	33.7	2356	48.66698972	DE
260	-2.05	-5.11860174782	40.05	59.8	22.05	3019	44.7707667	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732037400	42.7	0	0.00	42.7	43.6	42.6	18996
1731951000	42.7	0	0.00	42.6	42.8	42.6	4892
1731691800	42.7	0.1	0.23	42.7	42.8	42.6	5597
1731605400	42.6	0	0.00	42.6	42.7	42.6	263
1731519000	42.6	0.1	0.24	42.5	42.7	42.4	613
1731432600	42.5	-0.1	-0.23	42.6	42.6	42.5	326
1731346200	42.6	0	0.00	42.6	42.6	42.5	789
1731087000	42.6	0.1	0.24	42.5	42.6	42.3	1053
1731000600	42.5	-0.2	-0.47	42.7	42.7	42.5	382
1730914200	42.7	0.2	0.47	42.5	42.8	42.5	1772
1730827800	42.5	-0.1	-0.23	42.6	42.6	42.4	332
1730741400	42.6	0.1	0.24	42.5	42.7	42.3	2007
1730482200	42.5	0	0.00	42.5	42.5	42.5	583
1730395800	42.5	0	0.00	42.5	42.5	42.4	159
1730309400	42.5	-0.1	-0.23	42.6	42.6	42.4	226
1730223000	42.6	0	0.00	42.6	42.7	42.6	512
1730136600	42.6	0	0.00	42.6	42.6	42.4	2526
1729873800	42.6	0.5	1.19	42.1	42.8	42.1	2517
1729787400	42.1	0.2	0.48	41.8	42.2	41.8	637
1729701000	41.9	-0.4	-0.95	42.3	42.3	41.8	15991
1729614600	42.3	-0.2	-0.47	42.5	42.6	42.3	856
1729528200	42.5	0	0.00	42.5	42.7	42.4	5829
1729269000	42.5	0.2	0.47	42.3	42.6	42.3	2824

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관