Dow Inc【D1OW34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Dow Inc (D1OW34)

62.94

0.94

(1.52%)

마감 28 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.28	5.49782098558	59.66	62.94	59.66	21	61.9596875	DR
4	-5.88	-8.54402789887	68.82	68.82	59.66	555	62.40153549	DR
12	-13.12	-17.249539837	76.06	76.27	59.66	199	63.83550861	DR
26	-8.67	-12.1072475911	71.61	77	59.66	127	64.87044333	DR
52	-3.91	-5.84891548242	66.85	77	59.66	76	65.79488586	DR
156	-15.89	-20.1573005201	78.83	86.04	56.69	474	72.46450268	DR
260	-2.89	-4.39009570105	65.83	94.08	56.69	411	73.6133753	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735334940	62.94	0.94	1.52	62.62	62.94	62.34	108
1735248540	62	-0.1	-0.16	62.1	62.22	61.8	61
1734989340	62.1	1.44	2.37	62.1	62.1	62.1	1
1734730200	60.66	0.3	0.50	59.66	60.66	59.66	2
1734643800	60.36	-3.24	-5.09	64.239999	64.239999	60.36	12
1734557400	63.6	1.8	2.91	63.54	63.96	63.54	517
1734470940	61.8	0	0.00	61.8	61.8	61.8	0
1734384540	61.8	0.66	1.08	61.5	61.8	61.5	253
1734125340	61.14	-1.38	-2.21	61.62	61.62	61.14	27
1734039000	62.52	0.36	0.58	61.45	62.52	61.45	1024
1733952540	62.16	-1.62	-2.54	64.019999	64.019999	61.98	5511
1733866140	63.78	-2.16	-3.28	63.36	63.9	63.36	18
1733779740	65.94	2.58	4.07	61.45	65.94	61.45	70
1733520600	63.36	0	0.00	63.36	63.36	63.36	0
1733434200	63.36	-1.11	-1.72	63.99	63.99	63.36	107
1733347800	64.47	-2.24	-3.36	64.12	64.47	64.12	105
1733261340	66.709999	0	0.00	66.709999	66.709999	66.709999	0
1733174940	66.709999	-2.77	-3.99	68.82	68.82	66.709999	55
1732915800	69.48	0	0.00	69.48	69.48	69.48	0
1732829400	69.48	0	0.00	69.48	69.48	69.48	0
1732743000	69.48	2.35	3.50	69.48	69.48	69.48	2
1732656600	67.13	-0.07	-0.10	67.13	67.13	67.13	2
1732570140	67.2	1.2	1.82	66.569999	67.2	66.569999	17
1732310940	66	0.6	0.92	65	66.01	65	12
1732224600	65.4	2.4	3.81	65.4	65.4	65.4	3
1732051800	63	-0.5	-0.79	64.16	64.16	63	11
1731965340	63.5	-1.1	-1.70	64.599999	64.599999	63.5	23
1731619800	64.599999	-0.44	-0.68	64.47	64.61	64.47	5
1731533400	65.04	0.07	0.11	64.97	65.04	64.97	2
1731446940	64.97	-1.88	-2.81	65.629999	65.629999	64.97	5
1731360540	66.849999	-0.44	-0.65	68.19	68.19	66.849999	13
1731101400	67.29	-1.94	-2.80	69.86	69.86	67.29	179
1731014940	69.23	0.35	0.51	68.74	69.23	68.74	16
1730928600	68.88	-0.28	-0.40	70.91	70.91	68.88	25
1730842200	69.16	-0.56	-0.80	69.23	69.23	69.16	6
1730755800	69.72	-2.31	-3.21	69.75	69.75	69.72	3
1730496600	72.03	0.63	0.88	72.03	72.03	72.03	5
1730410200	71.4	0.21	0.29	71.3	71.4	71.3	7
1730323800	71.19	-0.01	-0.01	71.89	71.89	71.19	5
1730237340	71.2	0.01	0.01	71.19	71.2	71.19	2
1730151000	71.19	-0.28	-0.39	71.26	71.61	71.19	53
1729891800	71.47	-3.01	-4.04	71.4	71.89	71.4	1005
1729805400	74.48	1.68	2.31	74	74.48	74	12
1729719000	72.8	-1.26	-1.70	74.06	74.06	72.8	58
1729632600	74.06	-2.21	-2.90	74.2	74.2	74.06	4
1729546140	76.27	0.76	1.01	76.27	76.27	76.27	1
1729287000	75.51	0.75	1.00	75.51	75.51	75.51	1
1729200540	74.76	0	0.00	74.76	74.76	74.76	0
1729114140	74.76	0	0.00	75.51	75.51	74.76	4
1729027740	74.76	0.04	0.05	75.04	75.04	74.76	88
1728941340	74.72	-0.11	-0.15	76.08	76.08	74.72	11
1728682140	74.83	0	0.00	74.83	74.83	74.83	0
1728595740	74.83	0.91	1.23	74.83	74.83	74.83	4
1728509340	73.92	0	0.00	73.92	73.92	73.92	0
1728422940	73.92	-2.14	-2.81	73.92	73.92	73.92	1
1728336600	76.06	0	0.00	76.06	76.06	76.06	0
1728077400	76.06	1.86	2.51	76.06	76.06	76.06	1
1727991000	74.2	-0.7	-0.93	74.2	74.2	74.2	8
1727904600	74.9	0	0.00	74.9	74.9	74.9	0
1727818200	74.9	0	0.00	74.9	74.9	74.9	0
1727731800	74.9	-0.21	-0.28	74.9	74.9	74.9	1

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관