Sword Group【SWP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-0.285306704708	35.05	35.35	34.6	4606	34.89976987	DE
4	0.95	2.79411764706	34	35.65	32.95	9217	34.5146668	DE
12	-0.75	-2.10084033613	35.7	36.75	32.95	8650	35.01567685	DE
26	2.9	9.04836193448	32.05	39.15	29.85	7768	35.17042255	DE
52	-0.25	-0.710227272727	35.2	39.15	29.85	6454	35.38543531	DE
156	-5.65	-13.9162561576	40.6	53.8	29.6	6666	39.18528169	DE
260	-0.55	-1.54929577465	35.5	53.8	20.45	7955	37.21955935	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	34.95	0.1	0.29	34.8	35.15	34.6	5364
1739467800	34.85	-0.3	-0.85	35.25	35.35	34.85	3611
1739381400	35.15	0.4	1.15	34.7	35.35	34.7	6734
1739295000	34.75	-0.15	-0.43	34.8	34.95	34.7	3880
1739208600	34.9	0.15	0.43	34.8	34.95	34.7	2630
1738949400	34.75	-0.2	-0.57	35.05	35.15	34.6	6175
1738863000	34.95	0.4	1.16	34.55	35.25	34.45	5886
1738776600	34.55	-0.15	-0.43	34.85	35	34.4	6168
1738690200	34.7	-0.1	-0.29	34.8	34.95	34.6	2566
1738603800	34.8	-0.4	-1.14	34.8	35	34.4	9535
1738344600	35.2	0.5	1.44	34.7	35.55	34.4	11436
1738258200	34.7	0.45	1.31	34.2	35	34.2	11361
1738171800	34.25	-0.15	-0.44	34.5	34.6	34.25	6987
1738085400	34.4	0	0.00	34.55	34.85	34.35	5540
1737999000	34.4	-0.65	-1.85	35.05	35.3	34.4	11518
1737739800	35.05	1.05	3.09	35.4	35.65	34.5	27612
1737653400	34	0.5	1.49	33.5	34	32.95	24246
1737567000	33.5	0.1	0.30	33.4	33.95	33.1	23423
1737480600	33.4	-0.6	-1.76	33.9	33.95	33.4	8642
1737394200	34	0.4	1.19	33.8	34.1	33.75	12956
1737135000	33.6	-0.4	-1.18	34	34	33.549999	7637
1737048600	34	-1	-2.86	34.95	35	33.75	21910
1736962200	35	0.15	0.43	34.8	35.25	34.8	14142
1736875800	34.85	-0.45	-1.27	35.3	35.55	34.8	8353
1736789400	35.3	-0.45	-1.26	35.5	35.5	34.95	5371
1736530200	35.75	-0.1	-0.28	35.9	36.25	35.4	4528
1736443800	35.85	0.2	0.56	35.95	36.2	35.8	5676
1736357400	35.65	-0.25	-0.70	35.7	35.7	35.15	3955
1736271000	35.9	-0.5	-1.37	36.4	36.65	35.9	2668
1736184600	36.4	0.65	1.82	35.8	36.75	35.8	6260
1735925400	35.75	-0.65	-1.79	36.5	36.65	35.55	8856
1735839000	36.4	0.7	1.96	35.85	36.75	35.85	6534
1735666200	35.7	-0.05	-0.14	35.7	35.8	35.5	972
1735579800	35.75	0.4	1.13	35.3	36.05	35.1	8205
1735320600	35.35	0.85	2.46	34.3	35.7	34.3	8545
1735061400	34.5	-0.3	-0.86	34.75	34.8	34.5	2530
1734975000	34.8	0.3	0.87	34.6	35.3	34.6	11089
1734715800	34.5	-1	-2.82	35.5	35.5	33.549999	10564
1734629400	35.5	-0.1	-0.28	35	35.65	35	39533
1734543000	35.6	0.3	0.85	35.3	36.1	35.2	10590
1734456600	35.3	-0.45	-1.26	35.65	35.7	35.05	48122
1734370200	35.75	-0.15	-0.42	35.8	35.85	35.25	3011
1734111000	35.9	0.7	1.99	35.1	36.2	35.1	2948
1734024600	35.2	0.1	0.28	35	35.2	34.7	4239
1733938200	35.1	-0.85	-2.36	36.05	36.05	35	7906
1733851800	35.95	-0.3	-0.83	36.15	36.25	35.75	2659
1733765400	36.25	0.2	0.55	36.35	36.35	35.85	1499
1733506200	36.05	0.7	1.98	35.25	36.15	35.25	2889
1733419800	35.35	-0.2	-0.56	35.35	35.75	35.35	15920
1733333400	35.55	0.4	1.14	35.25	36.55	35.25	6538
1733247000	35.15	0.15	0.43	35	35.45	35	5133
1733160600	35	-0.95	-2.64	35.65	35.85	35	4764
1732901400	35.95	0.55	1.55	35.3	36	35.15	2586
1732815000	35.4	0.7	2.02	34.6	35.45	34.6	3139
1732728600	34.7	-0.8	-2.25	35.5	35.7	34.7	4230
1732642200	35.5	-0.3	-0.84	35.7	35.7	35	6668
1732555800	35.8	0.15	0.42	35.6	36.05	35.6	4667
1732296600	35.65	0	0.00	35.7	35.95	35.4	2064
1732210200	35.65	0.05	0.14	35.65	35.85	35.3	2060
1732123800	35.6	-0.5	-1.39	36.1	36.5	35.6	1779
1732037400	36.1	-0.6	-1.63	36.75	36.85	35.8	7340
1731951000	36.7	0.2	0.55	36.4	36.85	36.4	3965

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관