TFF Group【TFF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

TFF Group (TFF)

21.70

0.00

(0.00%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-0.45871559633	21.8	22.8	20.9	17975	21.31700325	DE
4	-3.3	-13.2	25	25	20.9	8054	22.28296373	DE
12	-6.2	-22.2222222222	27.9	29	20.9	6321	24.98784873	DE
26	-11.9	-35.4166666667	33.6	34.4	20.9	6136	27.43275073	DE
52	-23.1	-51.5625	44.8	46	20.9	4752	31.95061344	DE
156	-9.3	-30	31	47.5	20.9	4116	36.09035424	DE
260	-6.3	-22.5	28	47.5	20.9	4118	32.75413095	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	21	-0.7	-3.23	21.7	22	21	5567
1744302600	21.7	0.7	3.33	21.8	22.8	21.7	22621
1744216200	21	-0.8	-3.67	21.7	21.7	20.9	14458
1744129800	21.8	0.9	4.31	20.9	22.4	20.9	11599
1744043400	20.9	-3.9	-15.73	21.8	22.1	20.9	23220
1743787800	24.8	0	0.00	24.8	24.8	24.8	0
1743701400	24.8	0	0.00	24.8	24.8	24.8	0
1743615000	24.8	0	0.00	24.8	24.8	24.8	0
1743528600	24.8	0	0.00	24.8	24.8	24.8	0
1743442200	24.8	0	0.00	24.8	24.8	24.8	0
1743183000	24.8	0	0.00	24.8	24.8	24.8	0
1743096600	24.8	0	0.00	24.8	24.8	24.8	0
1743010200	24.8	0	0.00	24.8	25	24.6	3096
1742923800	24.8	0	0.00	24.9	24.9	24.4	1049
1742837400	24.8	0.8	3.33	24.1	25	24	1785
1742578200	24	-0.1	-0.41	24.3	24.3	23.9	1091
1742491800	24.1	-0.4	-1.63	24.5	24.7	24	3182
1742405400	24.5	-0.2	-0.81	24.6	24.6	24	2877
1742319000	24.7	0.9	3.78	24	24.7	23.9	5834
1742232600	23.8	-0.6	-2.46	24.4	24.4	23.3	5040
1741973400	24.4	-0.6	-2.40	25	25	24.3	8854
1741887000	25	-0.8	-3.10	25.8	25.9	24.5	20973
1741800600	25.8	-0.8	-3.01	27	27	25.4	6242
1741714200	26.6	-0.7	-2.56	27.6	27.6	26.6	3208
1741627800	27.3	-1.7	-5.86	28.8	28.8	27.1	3683
1741368600	29	2.1	7.81	26.9	29	26.9	5108
1741282200	26.9	1.2	4.67	25.6	26.9	25.5	6720
1741195800	25.7	0	0.00	25.6	25.9	25	42709
1741109400	25.7	-0.3	-1.15	25.9	26.1	25.5	1295
1741023000	26	0	0.00	26	26.2	26	1955
1740763800	26	0.2	0.78	25.8	26.2	25.8	581
1740677400	25.8	-0.7	-2.64	26.4	26.5	25.8	1710
1740591000	26.5	-0.1	-0.38	26.4	26.6	26.2	450
1740504600	26.6	0.3	1.14	26.4	26.6	26.2	2238
1740418200	26.3	-0.5	-1.87	26.6	26.7	26	4059
1740159000	26.8	1	3.88	25.8	27	25.6	3761
1740072600	25.8	1.1	4.45	24.7	25.8	24.7	3132
1739986200	24.7	-0.2	-0.80	24.8	25	24.7	5953
1739899800	24.9	-0.2	-0.80	25.2	25.2	24.3	6006
1739813400	25.1	-0.9	-3.46	26	26	24.8	11534
1739554200	26	0.5	1.96	25.8	26	25.6	5307
1739467800	25.5	-0.3	-1.16	25.8	26	25.4	3818
1739381400	25.8	-0.8	-3.01	26.6	26.7	25	17842
1739295000	26.6	-0.1	-0.37	26.7	26.8	26.5	2076
1739208600	26.7	-0.1	-0.37	27	27	26.6	1439
1738949400	26.8	-0.6	-2.19	27.3	27.3	26.7	5477
1738863000	27.4	0.9	3.40	26.5	27.4	26.5	7689
1738776600	26.5	0.1	0.38	26.4	26.7	26.4	14774
1738690200	26.4	-0.8	-2.94	27.4	27.4	26.4	6722
1738603800	27.2	0	0.00	26.8	27.4	26.8	4324
1738344600	27.2	0.2	0.74	27.1	27.4	26.8	2903
1738258200	27	-0.9	-3.23	27.6	27.9	26.4	6208
1738171800	27.9	0.3	1.09	27.6	28	27.5	993
1738085400	27.6	-0.1	-0.36	27.8	27.8	27.4	827
1737999000	27.7	-0.3	-1.07	27.7	27.8	27.6	1539
1737739800	28	-0.3	-1.06	28	28.4	27.7	1341
1737653400	28.3	0.8	2.91	27.6	28.7	27.5	3203
1737567000	27.5	-0.4	-1.43	27.9	27.9	27.3	3170
1737480600	27.9	-0.5	-1.76	28.4	28.7	27.9	3332
1737394200	28.4	0.3	1.07	28.1	28.9	28.1	2768
1737135000	28.1	0.2	0.72	27.9	28.4	27.3	3260
1737048600	27.9	1	3.72	27	27.9	26.1	9803
1736962200	26.9	-0.5	-1.82	27.2	27.3	26.5	20277
1736875800	27.4	-0.1	-0.36	27.2	27.6	27.2	1335
1736789400	27.5	-0.9	-3.17	27.8	27.9	27.3	3381

Investec Bnk 24

Investec Bnk 24

Macquarie Gp 31

Sigma Fin.frn13

First Trust High Income ...

Fidelity Special Values

Schwab Mortgage backed S...

United Bancshares (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관