Hash【HASH11T】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Hash (HASH11T)

81.09

-1.92

(-2.31%)

마감 05 2월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736544540	90.51	8.48	10.34	96.69	96.7	90.51	669
1736458140	82.03	-4.35	-5.04	83.28	87.13	82.02	6325
1736371740	86.38	-6.4	-6.90	87.59	92.31	86.37	1250
1736285400	92.78	-13.79	-12.94	88.71	101.09	87.65	16257
1736198940	106.57	15.68	17.25	106.56	106.57	106.56	1107
1735939740	90.89	-8.72	-8.75	94.66	94.67	90.88	3570
1735853340	99.61	0	0.00	99.61	99.61	99.61	0
1735594140	99.61	0	0.00	99.61	99.61	99.61	0
1735334940	99.61	0	0.00	99.61	99.61	99.61	0
1735248540	99.61	2.73	2.82	99.6	99.61	99.6	11875
1734989340	96.88	-2.33	-2.35	96.87	96.88	96.87	2442
1734730200	99.21	10.04	11.26	85.91	99.21	84.93	16820
1734643800	89.17	-8.67	-8.86	93.66	93.67	89.16	5100
1734557340	97.84	0	0.00	97.84	97.84	97.84	0
1734470940	97.84	2.58	2.71	111.51	111.52	97.83	1908
1734384540	95.26	-9.82	-9.35	95.25	95.26	95.25	110
1734125340	105.08	0.68	0.65	91.25	105.08	91.25	7849
1734039000	104.4	1	0.97	104.39	104.4	104.39	218
1733952540	103.4	11.86	12.96	103.39	103.4	103.39	1703
1733866140	91.54	0.93	1.03	89.38	91.54	89.38	40
1733779740	90.61	-14.23	-13.57	93.09	93.1	90.6	3370
1733520600	104.84	0.69	0.66	104.83	104.84	104.83	2193
1733434200	104.15	15.44	17.41	104.14	104.15	104.14	398
1733347800	88.71	-0.73	-0.82	88.7	88.71	88.7	588
1733261340	89.44	-9.99	-10.05	99.3	99.31	87.15	7278
1733174940	99.43	5.45	5.80	90.09	99.43	90.09	1025
1732915800	93.98	0	0.00	93.98	93.98	93.98	0
1732829400	93.98	3.22	3.55	93.97	93.98	93.97	7430
1732743000	90.76	14.3	18.70	90.75	90.76	90.75	1940
1732656600	76.46	-6.05	-7.33	82.99	87.78	76.45	14904
1732570140	82.51	0	0.00	82.51	82.51	82.51	0
1732310940	82.51	-3.13	-3.65	92.34	92.35	82.5	2472
1732224600	85.64	9.79	12.91	80.84	85.64	80.84	81204
1732051800	75.85	0.95	1.27	75.84	75.85	75.84	2000
1731965340	74.9	-0.61	-0.81	77.69	77.7	74.89	10237
1731619800	75.51	-8.47	-10.09	75.5	75.51	75.5	20
1731533400	83.98	1.85	2.25	76.99	85.36	76.99	7929
1731446940	82.13	12.6	18.12	82.12	82.13	82.12	3700
1731360540	69.53	2.41	3.59	68.82	69.92	68.82	2833
1731101400	67.12	5.64	9.17	66.41	67.12	66.41	826
1731014940	61.48	3.53	6.09	61.47	61.48	61.47	13711
1730928600	57.95	0	0.00	57.95	57.95	57.95	0
1730842200	57.95	-0.51	-0.87	57.94	57.95	57.94	5432

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관