Hash【HASH11T】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Hash (HASH11T)

69.91

8.36

(13.58%)

마감 13 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407000	71.39	0	0.00	71.39	71.39	71.39	0
1744320600	71.39	-2.55	-3.45	72.97	72.98	66.65	9602
1744234200	73.94	12	19.37	65.42	73.94	65.42	17259
1744147800	61.94	-1.96	-3.07	63.4	63.41	61.93	420
1744061400	63.9	-11.12	-14.82	61.32	63.9	61.32	580
1743802200	75.02	11.75	18.57	75.13	75.14	75.02	2355
1743715800	63.27	-2.83	-4.28	63.26	63.27	63.26	200
1743629400	66.099999	-9.36	-12.40	66.819999	66.83	66.09	3402
1743542940	75.46	1.4	1.89	65.599999	75.46	65.489999	4016
1743456600	74.06	3.24	4.57	74.48	74.49	74.05	14116
1743197400	70.82	0	0.00	70.82	70.82	70.82	0
1743111000	70.82	0.31	0.44	69.78	70.82	69.78	1979
1743024600	70.51	-0.58	-0.82	70.5	70.51	70.5	2000
1742938200	71.09	0.78	1.11	79.38	79.39	71.08	1542
1742851740	70.31	-5.75	-7.56	80.44	80.45	70.3	6075
1742592600	76.06	-0.17	-0.22	70.96	76.06	70.65	7875
1742506200	76.23	9.71	14.60	76.22	76.23	76.22	2025
1742419800	66.519999	0.05	0.08	67.2	67.21	66.51	7879
1742333400	66.47	-1.2	-1.77	66.599999	66.61	66.459999	3621
1742247000	67.67	-9.06	-11.81	74.66	74.75	67.15	5024
1741987800	76.73	10.76	16.31	76.72	76.73	76.72	1588
1741901400	65.97	-1.62	-2.40	68.28	73.86	65.959999	18493
1741814940	67.59	-7.45	-9.93	67.58	67.59	67.58	400
1741728600	75.04	9.68	14.81	74.11	75.04	74.11	3625
1741642140	65.36	-8.02	-10.93	66.08	69.04	64.39	4775
1741382940	73.38	0	0.00	73.38	73.38	73.38	0
1741296540	73.38	-10.29	-12.30	72.92	83.63	72.92	10213
1741210140	83.67	13.12	18.60	72.38	83.67	72.38	3500
1740778200	70.55	2.87	4.24	76.4	76.41	68.39	1318
1740691740	67.68	-0.8	-1.17	71.79	79.62	67.67	14963
1740605400	68.48	-2.04	-2.89	71.48	78.11	68.47	12632
1740519000	70.52	-5.04	-6.67	76.22	76.23	70.51	261
1740432540	75.56	-2.01	-2.59	80.99	81	75.55	3794
1740173400	77.57	-5.68	-6.82	83.92	83.93	77.56	19300
1740087000	83.25	-5.78	-6.49	89.9	89.91	83.24	980
1740000540	89.03	2.16	2.49	77.73	89.03	77.73	2369
1739914140	86.87	5.82	7.18	77.5	86.87	77.5	2916
1739827800	81.05	0	0.00	81.05	81.05	81.05	0
1739568600	81.05	3.4	4.38	81.04	81.05	81.04	322
1739482140	77.65	-12.3	-13.67	80.28	80.29	77.64	1977
1739395740	89.95	10.46	13.16	76.6	90.56	76.6	4052
1739309400	79.49	-11.79	-12.92	84.23	84.24	79.48	2278
1739222940	91.28	13.16	16.85	79.4	91.28	79.4	1225
1738963740	78.12	0	0.00	78.12	78.12	78.12	0
1738877340	78.12	-14.67	-15.81	83.96	83.97	78.11	700
1738790940	92.79	11.7	14.43	94.57	94.58	92.78	835
1738704600	81.09	-2.14	-2.57	82.58	82.59	81.08	1200
1738618200	83.23	-19.82	-19.23	79.63	83.23	79.41	7351
1738358940	103.05	10.19	10.97	103.04	103.05	103.04	14198
1738272540	92.86	-8.57	-8.45	92.85	92.86	92.85	3576
1738186200	101.43	6.97	7.38	101.16	101.43	100.43	3749
1738099740	94.46	7.52	8.65	94.45	94.46	94.45	465
1738013340	86.94	-20.11	-18.79	89.01	100.5	86.93	3824
1737754200	107.05	9.06	9.25	98.63	107.05	98.63	1313
1737667740	97.99	4.32	4.61	93.44	97.99	93.44	903
1737581400	93.67	0	0.00	93.67	93.67	93.67	0
1737495000	93.67	0	0.00	93.67	93.67	93.67	0
1737408600	93.67	-5.51	-5.56	90.1	93.67	88.55	2107
1737149400	99.18	8.95	9.92	99.17	99.18	99.17	5574
1737062940	90.23	1.18	1.33	90.22	90.23	90.22	2100
1736976540	89.05	2.57	2.97	93.24	93.25	88.91	1929
1736890140	86.48	3.99	4.84	96.38	96.39	86.47	4195
1736803740	82.49	-8.02	-8.86	83.1	83.11	82.48	5482

BNP Paribas Issuance

Investo S&P Biotech Sel ...

BlackRock Institutional ...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관