Hal Trust【HA4】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Hal Trust (HA4)

118.60

-0.80

(-0.67%)

마감 23 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	118.6	119.8	118.4	76	119.07400881	DE
4	3.2	2.77296360485	115.4	119.8	115.4	81	118.46486486	DE
12	3.2	2.77296360485	115.4	119.8	112	106	115.43009447	DE
26	3.4	2.95138888889	115.2	121.4	107.2	106	115.62563317	DE
52	4	3.49040139616	114.6	133.8	107.2	109	117.75792359	DE
156	3.6	3.13043478261	115	133.8	104.4	112	116.19776509	DE
260	3.6	3.13043478261	115	133.8	104.4	112	116.19776509	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581220	119.8	0.4	0.34	119.8	119.8	119.8	9
1737494820	119.4	0	0.00	119.4	119.4	119.4	0
1737408420	119.4	0	0.00	119.4	119.4	119.4	0
1737149220	119.4	0.6	0.51	119.2	119.6	119.2	147
1737062820	118.8	0.4	0.34	118.8	118.8	118.8	15
1736976420	118.4	-1	-0.84	118.6	118.6	118.4	65
1736890020	119.4	0.8	0.67	119.4	119.4	119.2	115
1736803620	118.6	0.2	0.17	118.6	118.6	118.6	10
1736544420	118.4	0	0.00	118.4	118.4	118.4	0
1736458020	118.4	0.2	0.17	118.6	118.6	118.4	42
1736371620	118.2	-0.4	-0.34	118.2	118.2	117.8	90
1736285220	118.6	1.6	1.37	117.4	118.6	117.4	310
1736198820	117	1.6	1.39	116.8	117	116.8	7
1735939620	115.4	-0.4	-0.35	115.8	116	115.4	51
1735853220	115.8	2.2	1.94	115.4	115.8	115.4	36
1735594020	113.6	0	0.00	113.6	113.6	113.6	0
1735334820	113.6	0	0.00	113.6	113.6	113.6	0
1734989220	113.6	0.4	0.35	113.2	113.8	113.2	177
1734730020	113.2	1.2	1.07	112	113.2	112	145
1734643620	112	-0.8	-0.71	112.2	112.2	112	24
1734557220	112.8	-0.6	-0.53	113.4	113.4	112.8	73
1734470820	113.4	-0.6	-0.53	113.6	113.6	113.4	65
1734384420	114	-0.4	-0.35	114.2	114.2	114	76
1734125220	114.4	-1	-0.87	114.8	114.8	114.4	27
1734038820	115.4	-1.2	-1.03	115.4	115.4	115.4	28
1733952420	116.6	0	0.00	116.6	116.6	116.6	0
1733866020	116.6	0	0.00	116.6	116.6	116.6	0
1733779620	116.6	0	0.00	116.4	116.6	116	312
1733520420	116.6	0.8	0.69	116.8	116.8	116.6	128
1733434020	115.8	0.6	0.52	116	116	115.8	6
1733347620	115.2	0.4	0.35	115	115.2	115	9
1733261220	114.8	-0.2	-0.17	114.8	114.8	114.8	5
1733174820	115	0.2	0.17	114.2	115	114	274
1732915620	114.8	-1.4	-1.20	114.4	114.8	114.4	66
1732829220	116.2	0	0.00	116.2	116.2	116.2	0
1732742820	116.2	0.6	0.52	117.2	117.2	116.2	188
1732656420	115.6	0	0.00	115	115.6	115	301
1732570020	115.6	-0.8	-0.69	116	116	115.6	82
1732310820	116.4	2	1.75	115.6	116.4	115.6	41
1732224420	114.4	0	0.00	114.4	114.4	114.4	0
1732138020	114.4	0.2	0.18	114.2	114.4	114.2	150
1732051620	114.2	0.2	0.18	113.2	114.2	113.2	75
1731965220	114	0	0.00	114.2	114.2	113.6	553
1731705960	114	0.2	0.18	113	114	113	190
1731619560	113.8	0.8	0.71	112.6	113.8	112.6	162
1731533220	113	0	0.00	113	113	113	0
1731446820	113	-1.8	-1.57	114.4	114.4	113	80
1731360420	114.8	-0.2	-0.17	114.8	114.8	114.8	50
1731101160	115	0	0.00	115	115	115	0
1731014760	115	1	0.88	114.4	115	114.4	40
1730928360	114	0	0.00	114	114	114	0
1730841960	114	0	0.00	114.2	114.2	114	25
1730755560	114	0	0.00	114.6	114.6	114	98
1730496360	114	0	0.00	114	114	114	0
1730409960	114	-1	-0.87	114.8	114.8	114	67
1730323560	115	-0.2	-0.17	115.4	115.4	115	41
1730237160	115.2	-0.8	-0.69	115.8	115.8	115	170
1730150760	116	0	0.00	115.8	116	115.6	65
1729888020	116	0.4	0.35	115.2	116	115.2	110
1729801560	115.6	0	0.00	116.2	116.2	115.6	93
1729715160	115.6	0.2	0.17	115	115.6	115	219

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관