Kinea Infra【IFRA11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Kinea Infra (IFRA11)

101.15

0.46

(0.46%)

마감 24 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.37	0.367209210004	100.76	101.67	99.67	28332	101.13017001	FU
4	-5.77	-5.39756782039	106.9	107.24	99.67	26161	102.07972102	FU
12	-9.62	-8.68623024831	110.75	111.96	99.67	22563	105.68714542	FU
26	-5.91	-5.52130044843	107.04	113.76	99.67	20748	107.39723903	FU
52	-3.07	-2.9462571977	104.2	115.05	99.67	18560	108.60124528	FU
156	-2.09	-2.02480139508	103.22	116.5	93.63	12325	105.55201278	FU
260	-6.37	-5.92558139535	107.5	116.5	93.63	10125	105.66372488	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	101.15	0.46	0.46	101.67	101.67	99.8	24190
1732224600	100.69	-0.79	-0.78	101.31	101.6	100.6	26995
1732051800	101.48	0.53	0.53	101.1	101.51	99.67	42137
1731965340	100.95	0.34	0.34	100.76	101.29	100.31	15865
1731619800	100.61	0.26	0.26	100.35	101	100.35	16233
1731533400	100.35	-0.17	-0.17	100.52	101.37	100	20778
1731446940	100.52	0.18	0.18	100.51	101.8	100.15	28552
1731360540	100.34	-0.24	-0.24	101.07	101.35	100.14	24405
1731101400	100.58	-2.03	-1.98	102.61	103.19	100.26	46660
1731014940	102.61	2.21	2.20	100.5	103.2	100.4	36390
1730928600	100.4	-0.81	-0.80	101.21	101.66	100.11	22529
1730842200	101.21	-1.92	-1.86	103.1	103.13	100.97	36069
1730755800	103.13	-0.1	-0.10	103.27	104.7	103.11	19055
1730496600	103.23	-1.62	-1.55	104.71	105.29	102.5	20117
1730410200	104.85	0.53	0.51	104.3	105.22	104.28	19720
1730323800	104.32	0.71	0.69	103.97	104.37	103.52	17031
1730237340	103.61	-1.58	-1.50	105.45	105.54	103.5	32100
1730151000	105.19	-0.64	-0.60	105.82	106.4	104.8	17391
1729891800	105.83	-0.65	-0.61	106.9	107.24	105.02	28862
1729805400	106.48	-0.12	-0.11	106.6	107.75	105.8	59855
1729719000	106.6	0.6	0.57	106.05	107.54	104.93	40787
1729632600	106	-0.75	-0.70	106.48	106.77	105.71	15320
1729546140	106.75	-0.09	-0.08	107	107.79	106.6	9045
1729287000	106.84	0.2	0.19	106.64	107.15	106.5	11723
1729200540	106.64	0.44	0.41	106.2	106.96	106.2	16563
1729114140	106.2	-0.14	-0.13	106.34	106.97	105.26	20760
1729027740	106.34	0.14	0.13	105.9	107.28	105.72	15458
1728941340	106.2	1.23	1.17	104.97	106.2	104.93	12645
1728682200	104.97	-0.81	-0.77	105.65	106.25	104.71	17261
1728595740	105.78	-0.2	-0.19	105.98	106.5	105.65	15907
1728509400	105.98	0.38	0.36	105.79	106.6	105.35	31199
1728422940	105.6	-0.4	-0.38	106.45	106.99	104.4	26123
1728336600	106	-0.99	-0.93	107.21	107.43	105.3	59318
1728077400	106.99	-0.03	-0.03	107.08	107.47	106.98	8648
1727991000	107.02	-0.18	-0.17	107.22	108.12	106.81	25470
1727904540	107.2	-0.17	-0.16	107.52	107.98	107.03	14208
1727818200	107.37	-1.41	-1.30	108	108.55	107.02	17828
1727731800	108.78	0.2	0.18	108.78	109.1	108.12	9028
1727472600	108.58	0.68	0.63	108.59	108.83	107.77	17307
1727386140	107.9	-1	-0.92	109.24	109.6	107.75	22867
1727299740	108.9	-0.1	-0.09	109	109.25	108.61	12961
1727213400	109	0.36	0.33	108.65	109.15	108.6	11327
1727127000	108.64	0.47	0.43	108.7	108.93	108.05	20789
1726867800	108.17	-0.56	-0.52	108.73	109.25	107.51	26097
1726781400	108.73	0.34	0.31	108.75	109	108.39	14335
1726695000	108.39	-0.11	-0.10	108.5	108.8	108	23033
1726608600	108.5	0.28	0.26	108.55	108.77	108.22	14437
1726522200	108.22	-0.43	-0.40	108.65	108.65	108.22	9692
1726263000	108.65	0.35	0.32	108.38	108.8	107.75	20687
1726176540	108.3	0.2	0.19	108.16	108.76	108.07	12737
1726090140	108.1	0.09	0.08	108.47	108.95	108	20453
1726003740	108.01	-0.69	-0.63	109.06	109.06	108	14337
1725917400	108.7	-0.28	-0.26	109	109.36	108.51	10499
1725658200	108.98	0.25	0.23	108.75	109.6	108.45	17336
1725571800	108.73	-2.5	-2.25	111.05	111.05	108.51	24586
1725485400	111.23	1.38	1.26	110.37	111.96	109.92	42844
1725399000	109.85	-0.58	-0.53	110.3	110.49	108.58	25726
1725312600	110.43	-0.57	-0.51	110.99	110.99	109.1	29124
1725053400	111	0.07	0.06	110.75	111.08	110.27	19467
1724967000	110.93	0.48	0.43	110.49	110.98	110.42	9296
1724880600	110.45	-0.18	-0.16	110.79	110.84	110.02	11517
1724794140	110.63	0.6	0.55	110.03	110.73	109.94	11977
1724707740	110.03	-0.7	-0.63	110.89	110.89	109.7	23706

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관