DiaSorin SPA【34D】시계열 데이터 | ADVFN

다우존스 지수

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

등록

DiaSorin SPA (34D)

101.35

1.30

(1.30%)

마감 01 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.05	1.04685942173	100.3	102.5	99.46	77	100.74283854	DE
4	-3.25	-3.10707456979	104.6	104.6	99	74	100.41902373	DE
12	-1.7	-1.64968461912	103.05	107.05	98.88	57	101.70355438	DE
26	-3.65	-3.47619047619	105	112	98.88	89	103.41617996	DE
52	6.87	7.27138018628	94.48	112	83.44	84	100.49552519	DE
156	4.65	4.80868665977	96.7	112	81.66	111	94.41760629	DE
260	4.65	4.80868665977	96.7	112	81.66	111	94.41760629	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	100.4	-0.2	-0.20	100.4	100.4	100.4	2
1740605220	100.6	-0.35	-0.35	101.1	101.2	100.55	343
1740518820	100.95	-1.55	-1.51	101.65	101.65	100.95	3
1740432420	102.5	2.84	2.85	99.72	102.5	99.46	31
1740173220	99.66	0.38	0.38	100.3	100.3	99.66	5
1740086820	99.28	-0.72	-0.72	99.32	99.32	99.28	4
1740000420	100	0.26	0.26	99.26	100.55	99.26	185
1739914020	99.74	-0.86	-0.85	99.76	99.76	99.64	93
1739827620	100.6	0	0.00	100.85	100.85	100.5	14
1739568420	100.6	0.66	0.66	100.3	100.6	100.3	152
1739482020	99.94	0.52	0.52	100.4	100.4	99.56	27
1739395620	99.42	-0.63	-0.63	101	101	99.42	342
1739309220	100.05	-0.95	-0.94	101	101	99	132
1739222820	101	-1.6	-1.56	100.65	101	100.65	34
1738963620	102.6	-0.45	-0.44	102.6	102.6	102.6	1
1738877220	103.05	0.25	0.24	103.45	103.45	103.05	4
1738790820	102.8	-0.05	-0.05	102.1	102.95	102.1	28
1738704420	102.85	-0.7	-0.68	103.7	103.7	102.85	4
1738618020	103.55	-1.05	-1.00	100.7	103.55	100.7	11
1738358820	104.6	-0.55	-0.52	104.6	104.6	104.6	60
1738272420	105.15	1.55	1.50	105.15	105.15	105.15	2
1738186020	103.6	-3.45	-3.22	104.9	104.9	103.6	2
1738099620	107.05	0.55	0.52	106	107.05	106	149
1738013220	106.5	2	1.91	105.1	106.5	105.1	42
1737754020	104.5	-2.4	-2.25	107.05	107.05	102.95	51
1737667620	106.9	1	0.94	105.2	106.9	105.2	5
1737581220	105.9	1.3	1.24	105.2	106.2	105.2	17
1737494820	104.6	3.5	3.46	101.85	104.65	101.85	357
1737408420	101.1	-1	-0.98	101.55	101.55	101.1	21
1737149220	102.1	-0.25	-0.24	101.4	102.1	101.4	22
1737062820	102.35	1.25	1.24	101.9	102.35	101.9	2
1736976420	101.1	0.6	0.60	101.25	101.25	101.1	161
1736890020	100.5	-1.6	-1.57	102.35	102.35	100.1	209
1736803620	102.1	0.05	0.05	102.8	102.8	102.1	27
1736544420	102.05	0	0.00	102.05	102.05	102.05	0
1736458020	102.05	-1.9	-1.83	102.05	102.05	102.05	1
1736371620	103.95	0.75	0.73	103	103.95	103	36
1736285220	103.2	1.45	1.43	101.6	103.2	101.6	2
1736198820	101.75	2.39	2.41	100.1	101.75	99.64	7
1735939620	99.36	-0.84	-0.84	99.48	99.48	99.36	2
1735853220	100.2	0.58	0.58	99.16	100.45	99.16	31
1735594020	99.62	-0.22	-0.22	99.66	99.66	99.54	7
1735334820	99.84	-0.61	-0.61	99.76	99.92	99.76	55
1734989220	100.45	0.45	0.45	100.3	100.5	99.7	9
1734730020	100	0.4	0.40	98.88	100	98.88	13
1734643620	99.6	-1.9	-1.87	99.44	99.6	99.32	84
1734557220	101.5	1.05	1.05	100.55	101.5	100.55	4
1734470820	100.45	-0.55	-0.54	100.8	100.8	100.4	6
1734384420	101	-1	-0.98	102.65	102.65	100.3	81
1734125220	102	0	0.00	102	102	102	0
1734038820	102	-1.95	-1.88	102	102	102	20
1733952420	103.95	-0.7	-0.67	104.05	104.05	103.95	4
1733866020	104.65	0.7	0.67	104.55	104.65	104.55	77
1733779620	103.95	0.5	0.48	103.1	104.1	102.8	18
1733520420	103.45	-1.5	-1.43	103.05	103.6	103	17
1733434020	104.95	0.8	0.77	104.05	104.95	103.5	57
1733347620	104.15	-0.75	-0.71	104.65	104.65	104.15	2
1733261220	104.9	0.1	0.10	104.7	105.15	104.7	3
1733174820	104.8	-1.3	-1.23	105.2	105.2	104	41
1732915620	106.1	1.2	1.14	105.45	106.1	105.45	2
1732777200	104.9	0	0.00	104.9	104.9	104.9	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관