Deere & Co【DEEC34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Deere & Co (DEEC34)

93.35

-0.55

(-0.59%)

마감 24 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.45	-1.52953586498	94.8	98.3	87.87	4340	92.59204065	DR
4	-0.07	-0.0749304217512	93.42	98.3	86.16	4345	93.17156038	DR
12	-2.05	-2.14884696017	95.4	98.3	81.48	3721	90.7692475	DR
26	26.34	39.3075660349	67.01	98.3	67.01	2640	85.77868825	DR
52	34.54	58.7315082469	58.81	98.3	58.2	2639	75.16019754	DR
156	31.0137298	49.752302633	62.3362702	98.3	49.94933576	2203	70.05480139	DR
260	67.27410108	257.993411028	26.07589892	98.3	21.09821474	1552	69.53933753	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740173400	93.35	-0.55	-0.59	94.26	95.41	93.07	4450
1740087000	93.9	-3.42	-3.51	98.3	98.3	93.83	552
1740000540	97.32	2.37	2.50	94.95	98	94.77	906
1739914140	94.95	3.15	3.43	91.6	94.95	91.4	2191
1739827800	91.8	-2.28	-2.42	94.08	94.08	90	16241
1739568600	94.08	-0.75	-0.79	94.8	94.8	87.87	1809
1739482140	94.83	0.02	0.02	89.5	94.83	86.16	1405
1739395740	94.81	-0.02	-0.02	91.8	94.81	89.4	8265
1739309400	94.83	3.63	3.98	91.12	94.83	90.48	1107
1739222940	91.2	1.43	1.59	90.35	91.2	89.47	266
1738963800	89.77	-0.45	-0.50	90.08	90.16	89	8038
1738877340	90.22	0.17	0.19	90.81	90.9	89.01	1490
1738790940	90.05	-1.15	-1.26	90.85	91.41	89.95	2691
1738704600	91.2	0.71	0.78	90.13	91.4	89.8	841
1738618200	90.49	-1.51	-1.64	90	91.1	89.75	3179
1738358940	92	-1.6	-1.71	93.76	93.76	92	706
1738272540	93.6	0.09	0.10	94.45	94.99	92	8753
1738186200	93.51	-0.32	-0.34	93.84	94.65	93.51	1557
1738099740	93.83	-1.05	-1.11	95.7	95.7	93.32	1547
1738013340	94.88	0.31	0.33	94.58	95.42	93.97	18658
1737754200	94.57	1.14	1.22	93.42	94.57	93.3	6700
1737667740	93.43	0.07	0.07	91.76	93.5	91.76	1209
1737581400	93.36	0	0.00	93.36	93.36	93.36	0
1737495000	93.36	2.36	2.59	91.92	93.47	91.39	1988
1737408600	91	-1.02	-1.11	92.89	92.93	91	8420
1737149400	92.02	3.77	4.27	90	92.88	89.76	4388
1737062940	88.25	2.26	2.63	86.76	88.25	86.76	30
1736976540	85.99	-1.11	-1.27	87.1	87.71	85.99	113
1736890140	87.1	-0.26	-0.30	87.78	87.78	86.4	2104
1736803740	87.36	4.12	4.95	84.08	87.84	81.84	18852
1736544540	83.24	0.13	0.16	82.95	83.6	81.48	6083
1736458140	83.11	-3.41	-3.94	84.14	84.33	82.92	695
1736371740	86.52	2.19	2.60	84.64	86.52	83.43	995
1736285400	84.33	-1.39	-1.62	85.72	85.86	83.46	1041
1736198940	85.72	-2.02	-2.30	83.45	87.27	83.45	9524
1735939740	87.74	1.21	1.40	87.4	87.74	84	806
1735853400	86.53	-1.52	-1.73	88.03	88.83	85.84	4269
1735594200	88.05	-2.95	-3.24	91	91.01	86.35	2610
1735334940	91	2.08	2.34	88.44	91	83.1	6462
1735248540	88.92	0.45	0.51	90.09	90.09	88.46	421
1734989340	88.47	0.52	0.59	89.04	89.04	88.03	1459
1734730200	87.95	0.38	0.43	87.84	88.56	85.59	931
1734643800	87.57	-2.42	-2.69	89.99	89.99	86.58	513
1734557400	89.99	-0.55	-0.61	90.56	91.68	89.55	3311
1734470940	90.54	1.35	1.51	89.37	90.54	89.37	2727
1734384540	89.19	0.72	0.81	88.47	89.28	88.11	4645
1734125340	88.47	0.27	0.31	89.09	89.18	88.2	625
1734039000	88.2	-1.44	-1.61	89	89	87.84	729
1733952540	89.64	0.09	0.10	90.45	90.54	89.12	12159
1733866140	89.55	-1.8	-1.97	91.35	91.35	89	1315
1733779740	91.35	1.63	1.82	89	91.83	89	970
1733520600	89.72	-0.28	-0.31	89.28	90.46	89	2818
1733434200	90	-2.06	-2.24	92.06	92.06	90	4533
1733347800	92.06	-1.37	-1.47	92.7	92.79	91.26	1184
1733261340	93.43	0.09	0.10	93.81	93.96	92.7	2307
1733174940	93.34	-0.12	-0.13	93.99	94.23	92.85	1349
1732915740	93.46	-2.12	-2.22	95.4	95.4	92.1	6192
1732829400	95.58	5.2	5.75	91.78	95.58	87.31	8373
1732743000	90.38	1.1	1.23	90	91.92	89.91	1608
1732656600	89.28	0	0.00	90.18	90.18	88.38	1246
1732570140	89.28	3.3	3.84	86.24	90.7	86.08	1964

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관