Basic Materials Index【IMAT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
지수
BOV
Basic Materials Index (IMAT)
Basic Materials Index (IMAT) 과거

Basic Materials Index (IMAT)

5,020.42

41.63

(0.84%)

마감 12 4월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-151.26	-2.92477492807	5171.68	5171.68	4750.11	0	0	IX
4	-250.12	-4.74562378807	5270.54	5559.3	4750.11	0	0	IX
12	-269.82	-5.10033571256	5290.24	5631.77	4750.11	0	0	IX
26	-636.77	-11.255941554	5657.19	6095.73	4750.11	0	0	IX
52	-949.62	-15.9064260876	5970.04	6095.73	4750.11	0	0	IX
156	-1287.38	-20.4093344748	6307.8	6343.97	4675.71	13208900	5339.09986559	IX
260	2476.02	97.3125294765	2544.4	7580.52	2527.06	47236130	5355.73730152	IX

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320600	4978.79	-35.3	-0.70	5012.21	5031.76	4895.91	0
1744234200	5014.09	245	5.14	4768.4799	5031.95	4750.11	0
1744147800	4769.09	-150.77	-3.06	4920.21	5013.61	4757.26	0
1744061400	4919.86	-82.67	-1.65	5002.12	5063.32	4847.37	0
1743802200	5002.53	-169.15	-3.27	5171.68	5171.68	4931.33	0
1743715800	5171.68	-149.25	-2.80	5320.93	5320.93	5165.9	0
1743629400	5320.93	-48.72	-0.91	5369.61	5369.61	5294.71	0
1743542940	5369.65	58.58	1.10	5311.4799	5429.76	5311.14	0
1743456600	5311.07	-110.91	-2.05	5421.9799	5421.9799	5311.07	0
1743197400	5421.9799	-85.46	-1.55	5507.4399	5511.91	5404.96	0
1743111000	5507.4399	10.96	0.20	5496.4799	5537.09	5476.93	0
1743024600	5496.4799	37.78	0.69	5458.7	5507.7299	5456.78	0
1742938200	5458.7	-11.2	-0.20	5469.9	5504.31	5450.93	0
1742851740	5469.9	-15.06	-0.27	5484.6899	5531.82	5452.09	0
1742592600	5484.96	-37.92	-0.69	5524.72	5519.2	5466.66	0
1742506200	5522.88	-5.19	-0.09	5527.02	5559.3	5512.67	0
1742419800	5528.07	24.01	0.44	5504.39	5548.32	5489.4	0
1742333400	5504.06	4.18	0.08	5500.28	5517.45	5448.27	0
1742247000	5499.88	73.13	1.35	5426.75	5516.99	5419.71	0
1741987800	5426.75	156.41	2.97	5270.54	5440.75	5270.2	0
1741901400	5270.34	75.3	1.45	5194.2299	5305	5193.34	0
1741814940	5195.04	-53.88	-1.03	5248.81	5255.89	5158.07	0
1741728600	5248.92	-42.2	-0.80	5291.2	5315.17	5203.63	0
1741642140	5291.12	-36.65	-0.69	5327.43	5327.77	5234.57	0
1741382940	5327.77	44.26	0.84	5283.4399	5358.99	5214.59	0
1741296540	5283.51	56.39	1.08	5227.24	5315.34	5221.79	0
1741210140	5227.12	6.01	0.12	5221.11	5278.22	5213.8	0
1740778200	5221.11	-119.79	-2.24	5341.37	5341.37	5221.11	0
1740691740	5340.9	-2.17	-0.04	5343.05	5382.39	5333.03	0
1740605400	5343.07	4	0.07	5339.07	5380.38	5335.28	0
1740519000	5339.07	-11.06	-0.21	5350.13	5369.78	5321.1899	0
1740432540	5350.13	-44.67	-0.83	5395.03	5407.49	5349.35	0
1740173400	5394.8	-18.08	-0.33	5412.82	5459.03	5371.43	0
1740087000	5412.88	-24.37	-0.45	5437.25	5521.89	5394.51	0
1740000540	5437.25	-11.24	-0.21	5448.43	5465.55	5400.89	0
1739914140	5448.49	2.35	0.04	5446.14	5483.36	5431.7299	0
1739827800	5446.14	-38.04	-0.69	5483.67	5505.53	5444.64	0
1739568600	5484.18	78.1	1.44	5406.08	5498.13	5400.96	0
1739482140	5406.08	57.48	1.07	5348.87	5409.29	5323.25	0
1739395740	5348.6	-113.95	-2.09	5462.21	5462.21	5327.88	0
1739309400	5462.55	-10.82	-0.20	5473.43	5510.57	5423.78	0
1739222940	5473.37	83.26	1.54	5389.51	5477.22	5389.51	0
1738963800	5390.11	-70.48	-1.29	5460.86	5471.36	5372.51	0
1738877340	5460.59	71.53	1.33	5389.06	5477.77	5385.89	0
1738790940	5389.06	-29.15	-0.54	5418.21	5419.5	5376.28	0
1738704600	5418.21	-103.08	-1.87	5521.29	5521.29	5415.52	0
1738618200	5521.29	2.24	0.04	5519.05	5557.86	5492.1	0
1738358940	5519.05	-86.5	-1.54	5605.55	5615.16	5501.09	0
1738272540	5605.55	142.69	2.61	5463.1899	5631.77	5463.01	0
1738186200	5462.86	-24.5	-0.45	5487.55	5524.17	5452.7299	0
1738099740	5487.36	-63.07	-1.14	5550.49	5550.49	5472.54	0
1738013340	5550.43	93.95	1.72	5456.14	5556.66	5432.93	0
1737754200	5456.4799	31.67	0.58	5424.88	5473.32	5424.88	0
1737667740	5424.81	-76.92	-1.40	5402.22	5450.33	5384.4399	0
1737581400	5501.7299	0	0.00	5501.7299	5501.7299	5501.7299	0
1737495000	5501.7299	57.16	1.05	5444.57	5505.21	5424.37	0
1737408600	5444.57	27.99	0.52	5416.58	5452.2299	5371.93	0
1737149400	5416.58	126.61	2.39	5290.24	5416.62	5290.24	0
1737062940	5289.97	-70.89	-1.32	5360.86	5366.9399	5248.63	0
1736976540	5360.86	115.53	2.20	5245.33	5374.8	5245.33	0
1736890140	5245.33	-29.92	-0.57	5275.52	5316.91	5233.93	0
1736803740	5275.25	26.09	0.50	5249.16	5331.4399	5212.39	0

Basic Materials

Johnson Matthey Public (PK)

Treasury Metals

MGC Pharmaceuticals

Nihon Parkerizing (PK)

Exela Technologies

Themac Resources (PK)

World Financial Split

Global Compliance Applic... (PK)

Chow Sang Sang (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관