FIP BRZ IE【BRZP11】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

FIP BRZ IE (BRZP11)

89.63

0.13

(0.15%)

마감 28 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.89	7.04545454545	83.6	90.99	83.6	26258	88.70227299	FU
4	-5.51	-5.8	95	95.43	82.21	10956	88.95625829	FU
12	-14.75	-14.150038373	104.24	104.5	82.21	8152	95.01272936	FU
26	-16.73	-15.7503295048	106.22	109.34	82.21	6433	100.25885599	FU
52	-3.9	-4.17603597816	93.39	110	82.21	7057	100.48591551	FU
156	18.48	26.024503591	71.01	110	59.06	6541	83.93263695	FU
260	-890.51	-90.8683673469	980	1100	59.06	7233	86.75231695	FU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735334940	89.48	-0.02	-0.02	87.13	90.99	87.12	8817
1735248540	89.5	3.15	3.65	87.45	89.99	85.34	61395
1734989340	86.35	0.63	0.73	88.75	88.75	85.11	4523
1734730200	85.72	0.21	0.25	83.6	88.93	83.6	12855
1734643800	85.51	-0.34	-0.40	85.85	87.96	82.21	16614
1734557400	85.85	-4.15	-4.61	90.49	90.49	85.01	6292
1734470940	90	1	1.12	89	90.89	86.5	11711
1734384540	89	1.5	1.71	90.89	90.89	85.8	7571
1734125340	87.5	-1.06	-1.20	91	91	87	9147
1734039000	88.56	-1.74	-1.93	90	91	88.56	6051
1733952540	90.3	-1.35	-1.47	91.64	91.64	89.03	5035
1733866140	91.65	3.14	3.55	89.98	91.65	88.55	4441
1733779740	88.51	0.01	0.01	90	91.88	88.51	4418
1733520600	88.5	-1.7	-1.88	91.98	91.98	88.05	16541
1733434200	90.2	-1.71	-1.86	92.65	92.65	90.13	5519
1733347800	91.91	-0.58	-0.63	92.49	93.83	91.4	2992
1733261340	92.49	1.09	1.19	92.79	95.35	91.48	3374
1733174940	91.4	-1.65	-1.77	92.3	95.4	91.4	8193
1732915740	93.05	-0.05	-0.05	95	95.43	91.51	10532
1732829400	93.1	-2.05	-2.15	95.78	95.78	93	11354
1732743000	95.15	-0.85	-0.89	96	96	95.01	7450
1732656600	96	0	0.00	95.99	96	95.5	9511
1732570140	96	0	0.00	95.93	96	94.14	5661
1732310940	96	0.99	1.04	96.2	96.2	94.06	10272
1732224600	95.01	-1.08	-1.12	96.2	96.2	95.01	1808
1732051800	96.09	1.09	1.15	94.5	96.19	94.45	1819
1731965340	95	-0.02	-0.02	95.99	96.2	94.12	2848
1731619800	95.02	-0.53	-0.55	97.19	97.19	94.02	5527
1731533400	95.55	-2.95	-2.99	98.5	98.5	95.02	13821
1731446940	98.5	-1.21	-1.21	99.79	99.8	97.02	14475
1731360540	99.71	0.51	0.51	99.51	99.8	98.82	3164
1731101400	99.2	-0.09	-0.09	99.8	99.8	98.76	5554
1731014940	99.29	-0.51	-0.51	99.79	99.79	99	3865
1730928600	99.8	-0.14	-0.14	99.12	99.98	99.12	3913
1730842200	99.94	0.02	0.02	101	101.3	98.8	3922
1730755800	99.92	-0.08	-0.08	101.88	101.98	99.82	5162
1730496600	100	-1.95	-1.91	102.21	103.99	99.02	9406
1730410200	101.95	1.95	1.95	101.96	102	101.2	2262
1730323800	100	-1.8	-1.77	102	102	100	9033
1730237340	101.8	0.71	0.70	102.5	102.5	100.55	6810
1730151000	101.09	-0.51	-0.50	102	102.39	100.52	5240
1729891800	101.6	-0.9	-0.88	101.5	102.41	101.5	12416
1729805400	102.5	2.65	2.65	102.5	102.5	100.07	4681
1729719000	99.85	-1.85	-1.82	102	102.86	98.06	10671
1729632600	101.7	-0.34	-0.33	102.1	102.88	101.55	9682
1729546140	102.04	0.03	0.03	102.02	103	102	2115
1729287000	102.01	-0.98	-0.95	102.4	103.23	102.01	4736
1729200540	102.99	0.99	0.97	102.51	103.24	102.05	7937
1729114140	102	-0.5	-0.49	102.11	102.49	101.95	4513
1729027740	102.5	0.42	0.41	102.5	102.5	102.06	3682
1728941340	102.08	-0.42	-0.41	102.5	102.5	102.03	7605
1728682200	102.5	0.39	0.38	102.17	102.5	102.04	4686
1728595740	102.11	-0.39	-0.38	102.49	102.5	102.02	6611
1728509400	102.5	0	0.00	102.46	102.5	102.02	6036
1728422940	102.5	0	0.00	102.49	102.5	101.74	7584
1728336600	102.5	-0.74	-0.72	103.01	104.34	100.05	10782
1728077400	103.24	-1	-0.96	104.24	104.5	102.5	12670
1727991000	104.24	-0.78	-0.74	105.5	106.33	104	6639
1727904540	105.02	-0.83	-0.78	105.99	106.63	104.9	9405
1727818200	105.85	-0.65	-0.61	105	108.23	105	3961
1727731800	106.5	1.5	1.43	105.35	107.67	104.51	9132

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관