ITV【IJ7】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ITV (IJ7)

0.8775

-0.003

( -0.34% )

업데이트: 20:20:03

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.025	2.93255131965	0.8525	0.884	0.842	5039	0.86714105	DE
4	-0.0195	-2.17391304348	0.897	0.897	0.7505	5348	0.83003422	DE
12	-0.0665	-7.04449152542	0.944	1.004	0.7505	3755	0.88887255	DE
26	-0.026	-2.87769784173	0.9035	1.051	0.7505	3288	0.9123723	DE
52	0.1725	24.4680851064	0.705	1.051	0.654	4853	0.79888411	DE
156	0.0435	5.21582733813	0.834	1.051	0.654	4689	0.79186057	DE
260	0.0435	5.21582733813	0.834	1.051	0.654	4689	0.79186057	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	0.8665	0	0.00	0.8665	0.8665	0.8665	0
1732829220	0.8665	-0.0085	-0.97	0.8665	0.8665	0.8665	250
1732742820	0.875	0.026	3.06	0.875	0.875	0.875	200
1732656420	0.849	-0.021	-2.41	0.842	0.849	0.842	2750
1732570020	0.87	0.081	10.27	0.8525	0.87	0.8425	16956
1732310820	0.789	0.0385001	5.13	0.789	0.789	0.789	13
1732224420	0.7504999	-0.025	-3.22	0.7615	0.7615	0.7504999	589
1732138020	0.7755	0	0.00	0.7755	0.7755	0.7755	0
1732051620	0.7755	0.014	1.84	0.7755	0.7755	0.7755	7941
1731965220	0.7615	-0.0085	-1.10	0.76	0.7615	0.7504999	1137
1731705960	0.77	0	0.00	0.77	0.77	0.77	0
1731619560	0.77	0.001	0.13	0.77	0.77	0.77	6500
1731533220	0.769	0	0.00	0.769	0.769	0.769	0
1731446820	0.769	0	0.00	0.769	0.769	0.769	0
1731360420	0.769	0	0.00	0.769	0.769	0.769	0
1731101220	0.769	-0.0135	-1.73	0.769	0.769	0.769	1000
1731014760	0.7825	-0.0865	-9.95	0.8135	0.8135	0.776	14655
1730928360	0.869	-0.025	-2.80	0.894	0.894	0.869	6536
1730841960	0.894	0.012	1.36	0.897	0.897	0.894	11000
1730755560	0.882	0	0.00	0.882	0.882	0.882	0
1730496360	0.882	-0.0175	-1.95	0.882	0.882	0.882	1640
1730409960	0.8995	0	0.00	0.8995	0.8995	0.8995	0
1730323560	0.8995	0	0.00	0.8995	0.8995	0.8995	0
1730237160	0.8995	-0.011	-1.21	0.9005	0.9005	0.8995	650
1730150760	0.9105	0.0105	1.17	0.9105	0.9105	0.9105	1000
1729888020	0.9	-0.01	-1.10	0.9	0.9	0.9	1429
1729801560	0.91	-0.024	-2.57	0.91	0.91	0.91	2160
1729715160	0.934	0	0.00	0.934	0.934	0.934	0
1729628760	0.934	0	0.00	0.934	0.934	0.934	0
1729542360	0.934	0.011	1.19	0.933	0.934	0.933	6308
1729283160	0.923	0	0.00	0.923	0.923	0.923	0
1729196760	0.923	-0.0355	-3.70	0.923	0.923	0.923	300
1729110360	0.9585	0.0125	1.32	0.936	0.9585	0.936	749
1729023960	0.946	-0.024	-2.47	0.946	0.946	0.946	1250
1728937620	0.97	0.045	4.86	0.99	0.99	0.97	16000
1728678360	0.925	-0.013	-1.39	0.925	0.925	0.925	3
1728591960	0.938	-0.008	-0.85	0.938	0.938	0.938	6305
1728505560	0.946	0	0.00	0.946	0.946	0.946	0
1728419160	0.946	0	0.00	0.946	0.946	0.946	0
1728332760	0.946	0.005	0.53	0.948	0.948	0.946	639
1728073620	0.941	0	0.00	0.941	0.941	0.941	0
1727987220	0.941	0	0.00	0.941	0.941	0.941	0
1727900820	0.941	-0.0495	-5.00	0.953	0.953	0.941	3113
1727814420	0.9905	0	0.00	0.9905	0.9905	0.9905	0
1727728020	0.9905	-0.0125	-1.25	0.9905	0.9905	0.9905	2039
1727468760	1.0029999	0.04	3.88	1.0029999	1.0029999	1.0029999	5
1727382360	0.9655	0	0.00	0.9655	0.9655	0.9655	0
1727295960	0.9655	-0.0385	-3.83	0.9655	0.9655	0.9655	650
1727209560	1.004	0.01	0.80	1.004	1.004	1.004	123
1727123160	0.996	0.02	2.05	0.98	0.996	0.98	4111
1726863960	0.976	0	0.00	0.976	0.976	0.976	0
1726777560	0.976	0.015	1.56	0.968	0.976	0.968	8635
1726691220	0.961	0.017	1.80	0.961	0.961	0.961	3400
1726604760	0.944	0	0.00	0.944	0.944	0.944	0
1726518360	0.944	0	0.00	0.944	0.944	0.944	0
1726259160	0.944	0	0.00	0.944	0.944	0.944	0
1726172760	0.944	0	0.00	0.944	0.944	0.944	0
1726086360	0.944	0	0.00	0.944	0.944	0.944	0
1725999960	0.944	0.004	0.43	0.944	0.944	0.944	1400
1725913560	0.94	0	0.00	0.94	0.94	0.94	0
1725654360	0.94	0	0.00	0.94	0.94	0.94	0
1725567960	0.94	-0.025	-2.59	0.94	0.94	0.94	5
1725433200	0.965	0	0.00	0.965	0.965	0.965	0
1725346800	0.965	0	0.00	0.965	0.965	0.965	0
1725260400	0.965	0	0.00	0.965	0.965	0.965	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관