Hash【HASH11】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Hash (HASH11)

89.37

-0.21

( -0.23% )

업데이트: 02:04:02

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.08	-2.27446692182	91.45	92.35	85.16	457795	88.38996814	FU
4	2.07	2.37113402062	87.3	94.88	78.23	552127	88.05147978	FU
12	27.28	43.9362216138	62.09	98.69	61.89	730832	83.59696423	FU
26	32.07	55.9685863874	57.3	98.69	40.22	602392	67.75036472	FU
52	55.77	165.982142857	33.6	98.69	32.8	604177	59.23864896	FU
156	53.63	150.055959709	35.74	98.69	14.83	581745	37.2129589	FU
260	37.37	71.8653846154	52	98.69	14.83	758509	39.36373252	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738272540	89.58	1.47	1.67	89.25	90.59	89.06	299370
1738186200	88.11	1.63	1.88	86.5	88.59	85.9	382064
1738099740	86.48	-1.27	-1.45	88.51	88.9	86.21	386266
1738013340	87.75	-3.75	-4.10	86.52	87.75	85.16	882598
1737754200	91.5	2.5	2.81	91.45	92.35	90.5	338677
1737667740	89	-3.91	-4.21	88.57	91.98	88.37	607665
1737581400	92.91	0	0.00	92.91	92.91	92.91	0
1737495000	92.91	3.08	3.43	90.56	93.98	90.56	694724
1737408600	89.83	-3.54	-3.79	94.4	94.88	87.2	1195023
1737149400	93.37	4.37	4.91	91.2	93.5	91	735805
1737062940	89	2.32	2.68	87.46	89.25	84.81	702584
1736976540	86.68	2.64	3.14	84.64	88.03	84.23	477845
1736890140	84.04	2.24	2.74	83.63	84.73	82.68	332496
1736803740	81.8	-2	-2.39	80.2	82	78.23	489901
1736544540	83.8	3	3.71	83.21	84.7	81.62	410871
1736458140	80.8	-2.9	-3.46	82.8	83.6	79.99	542219
1736371740	83.7	-2.08	-2.42	85	85.67	82.39	425529
1736285400	85.78	-6.71	-7.25	91.47	91.5	85.42	676541
1736198940	92.49	2.59	2.88	89.57	92.49	89.11	387882
1735939740	89.9	3.4	3.93	87.3	89.9	86.88	522355
1735853400	86.5	1.54	1.81	88.36	88.74	86.5	305783
1735594200	84.96	0.25	0.30	84.5	85.41	82.16	374815
1735334940	84.71	-0.63	-0.74	86.3	86.89	83.8	350291
1735248540	85.34	0.56	0.66	84.78	86.33	84.65	362084
1734989340	84.78	-0.83	-0.97	85.56	85.75	82.93	593434
1734730200	85.61	-0.14	-0.16	81.97	86.2	81.6	916474
1734643800	85.75	-8.5	-9.02	93.77	94.68	84.85	1179772
1734557400	94.25	-2.73	-2.82	94.99	96.12	92.63	716604
1734470940	96.98	0.18	0.19	97.25	98.69	94.82	730315
1734384540	96.8	5.16	5.63	92.32	96.8	92	977439
1734125340	91.64	2.24	2.51	90	91.66	89.62	619819
1734039000	89.4	0.29	0.33	89.01	91.52	88.51	583134
1733952540	89.11	2.26	2.60	88.06	90.41	87.9	567867
1733866140	86.85	-1.65	-1.86	87.9	88.36	84.73	716093
1733779740	88.5	-4.25	-4.58	89.12	91	87.6	805953
1733520600	92.75	2.5	2.77	88.27	93.22	88.06	682834
1733434200	90.25	0.94	1.05	91.99	92.88	88.11	871642
1733347800	89.31	2.21	2.54	87.34	89.74	86.04	596412
1733261340	87.1	0.26	0.30	86.55	87.1	84.4	569785
1733174940	86.84	3.34	4.00	83.55	87.54	83.3	911421
1732915740	83.5	0.5	0.60	85.25	85.89	83.5	585085
1732829400	83	0.11	0.13	82.49	83.22	81.85	407550
1732743000	82.89	6.51	8.52	78.6	82.89	78.52	939293
1732656600	76.38	-3.41	-4.27	77.38	78.5	75.61	858834
1732570140	79.79	-1.77	-2.17	81	81.2	78.35	852588
1732310940	81.56	0.85	1.05	80.99	81.81	80.15	1151127
1732224600	80.71	5.06	6.69	77.05	81.04	77.05	1678048
1732051800	75.65	1.37	1.84	75.1	76.36	73.95	669716
1731965340	74.28	3.6	5.09	72.53	74.96	72.18	961562
1731619800	70.68	-0.39	-0.55	73.29	73.5	69.96	1018320
1731533400	71.07	-0.53	-0.74	70.93	75.45	70.23	1542278
1731446940	71.6	1.1	1.56	70	72.29	69.1	1347743
1731360540	70.5	7.92	12.66	67.21	70.96	66.05	2098627
1731101400	62.58	0.93	1.51	62.09	62.91	61.89	700956
1731014940	61.65	1.59	2.65	60	61.65	58.94	1046571
1730928600	60.06	3.81	6.77	59.9	60.07	58.8	1376204
1730842200	56.25	1.65	3.02	55.19	56.74	55.16	891729
1730755800	54.6	-2.11	-3.72	56.23	56.31	54.25	675914
1730496600	56.71	0.24	0.43	56.6	58.05	56.2	615742
1730410200	56.47	-1.83	-3.14	58.02	58.24	56.37	455621

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관