Automatic DTDRN【ADPR34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Automatic DTDRN (ADPR34)

73.38

-0.20

( -0.27% )

업데이트: 04:47:57

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.0272479564033	73.4	74	72.95	5	73.57928571	DR
4	-0.47	-0.636425186188	73.85	74.69	72.95	209	74.08911343	DR
12	-3.62	-4.7012987013	77	78.16	70.42	204	74.38226201	DR
26	13.08	21.6915422886	60.3	78.16	60.3	155	72.09925621	DR
52	21.43	41.2512030799	51.95	78.16	49.75	103	67.59929001	DR
156	31.71333209	76.1119947448	41.66666791	78.16	41.2941679	138	54.41799295	DR
260	40.61416569	123.952789683	32.76583431	78.16	24.98833408	206	46.12078579	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740000600	73.58	0	0.00	73.58	73.58	73.58	0
1739914200	73.58	0	0.00	73.58	73.58	73.58	0
1739827800	73.58	-0.17	-0.23	72.95	73.58	72.95	12
1739568600	73.75	0.35	0.48	73.75	73.75	73.75	1
1739482140	73.4	-0.1	-0.14	73.4	73.4	73.4	1
1739395740	73.5	-1.19	-1.59	73.08	73.5	73.08	3
1739309400	74.69	0	0.00	74.69	74.69	74.69	0
1739223000	74.69	0	0.00	74.69	74.69	74.69	0
1738963800	74.69	0.28	0.38	74.69	74.69	74.69	1
1738877340	74.41	0	0.00	74.41	74.41	74.41	0
1738790940	74.41	0.77	1.05	74	74.41	74	51
1738704600	73.64	-0.86	-1.15	74.06	74.24	73.1	200
1738618200	74.5	0.1	0.13	74.5	74.5	74.5	1
1738358940	74.4	0	0.00	74.4	74.4	74.4	0
1738272540	74.4	0.06	0.08	74.4	74.4	74.4	1030
1738186200	74.34	0.49	0.66	74.34	74.34	74.34	1
1738099740	73.85	-0.46	-0.62	73.85	73.85	73.85	1000
1738013400	74.31	0	0.00	74.31	74.31	74.31	0
1737754200	74.31	0	0.00	74.31	74.31	74.31	0
1737667800	74.31	0	0.00	74.31	74.31	74.31	0
1737581400	74.31	0	0.00	74.31	74.31	74.31	0
1737495000	74.31	0	0.00	74.31	74.31	74.31	0
1737408600	74.31	-1.64	-2.16	75.2	75.2	74.31	2
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	72.82	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

Automatic DTDRN

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관