Automatic DTDRN【ADPR34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Automatic DTDRN (ADPR34)

75.95

2.03

(2.75%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.83	2.46896923907	74.12	75.95	73.35	78	73.40846154	DR
4	1.4	1.8779342723	74.55	75.95	70.42	301	73.42637723	DR
12	7.42	10.8273748723	68.53	78.16	68.53	186	74.02470271	DR
26	17.69	30.3638860281	58.26	78.16	56.85	127	70.11134178	DR
52	27.15	55.6352459016	48.8	78.16	48.8	87	65.66856034	DR
156	23.34021779	44.3647869456	52.60978221	78.16	41.27764995	137	53.12253702	DR
260	45.5030163	149.449997242	30.4469837	78.16	24.97833858	203	45.06787713	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	75.95	2.03	2.75	75.95	75.95	75.95	200
1737062940	73.92	0	0.00	73.92	73.92	73.92	0
1736976540	73.92	0.57	0.78	73.56	73.92	73.56	16
1736890140	73.35	0	0.00	73.35	73.35	73.35	0
1736803740	73.35	0	0.00	73.35	73.35	73.35	0
1736544540	73.35	-1.15	-1.54	74.12	74.12	73.35	140
1736458140	74.5	0	0.00	74.5	74.5	74.5	0
1736371740	74.5	1.22	1.66	74.5	74.5	74.5	3
1736285400	73.28	0.08	0.11	73.22	73.46	70.42	2049
1736198940	73.2	-2.32	-3.07	74.7	74.7	73.2	35
1735939800	75.52	0	0.00	75.52	75.52	75.52	0
1735853400	75.52	0	0.00	75.52	75.52	75.52	0
1735594200	75.52	0.76	1.02	74.76	75.52	74.76	117
1735334940	74.76	0	0.00	74.76	74.76	74.76	0
1735248540	74.76	0	0.00	74.76	74.76	74.76	0
1734989340	74.76	0.21	0.28	74.99	74.99	74.76	46
1734730200	74.55	-0.01	-0.01	74.55	74.55	74.55	1
1734643800	74.56	-1.52	-2.00	75	75	74.56	20
1734557400	76.08	0.48	0.63	75.5	76.56	75.5	461
1734470940	75.6	-0.07	-0.09	76.18	76.18	75.6	141
1734384540	75.67	-0.66	-0.86	75.04	75.67	75.04	310
1734125340	76.33	0	0.00	76.33	76.33	76.33	0
1734038940	76.33	0	0.00	76.33	76.33	76.33	0
1733952540	76.33	0.63	0.83	76.33	76.33	76.33	2
1733866140	75.7	0	0.00	75.7	75.7	75.7	0
1733779740	75.7	-0.86	-1.12	75.7	75.7	75.7	1
1733520600	76.56	1.44	1.92	75.65	76.56	75.65	8
1733434200	75.12	-1.3	-1.70	75.28	75.28	74.46	200
1733347800	76.42	-0.54	-0.70	78.16	78.16	76.42	6
1733261340	76.96	0	0.00	76.96	76.96	76.96	0
1733174940	76.96	0.4	0.52	77.76	77.76	76.64	220
1732915740	76.56	3.32	4.53	77	77.14	75.85	255
1732829340	73.24	0	0.00	73.24	73.24	73.24	0
1732742940	73.24	0	0.00	73.24	73.24	73.24	0
1732656540	73.24	0	0.00	73.24	73.24	73.24	0
1732570140	73.24	-0.76	-1.03	74.13	74.13	72.73	671
1732310940	74	0.2	0.27	73.8	74	73.8	725
1732224600	73.8	0.72	0.99	73.8	73.8	73.8	69
1732051800	73.08	0	0.00	73.08	73.08	73.08	0
1731965400	73.08	0	0.00	73.08	73.08	73.08	0
1731619800	73.08	-1.19	-1.60	73.36	73.36	73.08	28
1731533400	74.27	-0.17	-0.23	74.27	74.27	74.27	1
1731446940	74.44	-0.04	-0.05	72.99	74.44	72.99	86
1731360540	74.48	0.21	0.28	74.69	74.69	74.34	19
1731101400	74.27	1.87	2.58	74.27	74.27	74.27	5
1731015000	72.4	0	0.00	72.4	72.4	72.4	0
1730928600	72.4	2.55	3.65	72.1	72.4	72.1	67
1730842200	69.85	0.2	0.29	70.21	70.21	69.85	3
1730755800	69.65	-0.14	-0.20	69.79	69.79	69.65	29
1730496600	69.79	0.77	1.12	69.79	69.79	69.79	3
1730410140	69.02	0	0.00	69.02	69.02	69.02	0
1730323740	69.02	0	0.00	69.02	69.02	69.02	0
1730237340	69.02	-0.77	-1.10	68.53	69.02	68.53	200
1730150940	69.79	0	0.00	69.79	69.79	69.79	0
1729891740	69.79	0	0.00	69.79	69.79	69.79	0
1729805340	69.79	0	0.00	69.79	69.79	69.79	0
1729718940	69.79	0	0.00	69.79	69.79	69.79	0
1729632540	69.79	0	0.00	69.79	69.79	69.79	0
1729546140	69.79	0.77	1.12	69.02	69.79	69.02	9

Automatic DTDRN

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관