Sparta Infra【JURO11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sparta Infra (JURO11)

90.38

2.15

(2.44%)

마감 01 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.14	1.28075497135	89.01	90.74	86.2	87066	88.19055586	FU
4	-3.05	-3.27253218884	93.2	95.76	86.2	68862	91.21402757	FU
12	-11.75	-11.5309126595	101.9	103.72	84.51	85059	94.23350709	FU
26	-17.45	-16.217472119	107.6	108.57	84.51	70345	100.05857616	FU
52	-15.97	-15.0490011308	106.12	113.54	84.51	61612	103.26571953	FU
156	-11.72	-11.5048591342	101.87	113.54	84.51	30567	103.57957623	FU
260	-12.68	-12.3310318001	102.83	113.54	84.51	29488	103.57906438	FU

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	90.47	2.24	2.54	88.38	90.47	88.23	79512
1738272540	88.23	1.47	1.69	86.76	88.43	86.2	127522
1738186200	86.76	-0.89	-1.02	87.35	87.63	86.5	70356
1738099740	87.65	-0.82	-0.93	88.47	90.74	87.35	88331
1738013340	88.47	-1.52	-1.69	88.5	89.9	88.01	82214
1737754200	89.99	0.49	0.55	89.01	90	88.2	66905
1737667740	89.5	-0.5	-0.56	90	90.39	89.2	72002
1737581400	90	-0.65	-0.72	90.1	90.9	89.89	80124
1737495000	90.65	-0.45	-0.49	91.05	91.47	90.1	73212
1737408600	91.1	-0.07	-0.08	91.3	92	91.09	75103
1737149400	91.17	-1.43	-1.54	92.53	92.53	91.02	86168
1737062940	92.6	-0.02	-0.02	92.62	92.96	91.77	72714
1736976540	92.62	-0.92	-0.98	93.54	94.12	92.05	105934
1736890140	93.54	-1.66	-1.74	95.3	95.76	93.51	59977
1736803740	95.2	0.1	0.11	95.1	95.5	94.16	62822
1736544540	95.1	0.42	0.44	94.68	95.17	93.7	40712
1736458140	94.68	-0.12	-0.13	94.8	95.41	94.4	43593
1736371740	94.8	0.19	0.20	95.19	95.74	94.8	42585
1736285400	94.61	0.78	0.83	93.9	95.15	93.61	50328
1736198940	93.83	0.25	0.27	93.58	93.99	92.66	51007
1735939740	93.58	0.08	0.09	93.2	94.33	92.97	36891
1735853400	93.5	0.01	0.01	92.98	94.99	91.67	49044
1735594200	93.49	-0.01	-0.01	93.15	94.19	93.04	47202
1735334940	93.5	-0.73	-0.77	94.23	95.36	93.45	83064
1735248540	94.23	-0.36	-0.38	94.59	95	93.8	64569
1734989340	94.59	1.47	1.58	92.21	94.82	92.21	76022
1734730200	93.12	4.93	5.59	88.19	93.5	86.03	139533
1734643800	88.19	2.09	2.43	86.09	88.8	84.51	170974
1734557400	86.1	-2.78	-3.13	88.88	88.88	86.1	142426
1734470940	88.88	-2.4	-2.63	91.28	91.64	88.54	171306
1734384540	91.28	-0.84	-0.91	92.05	92.22	91	93506
1734125340	92.12	-0.58	-0.63	92.5	94.22	91.91	101136
1734039000	92.7	-1.17	-1.25	93.5	93.5	92	104330
1733952540	93.87	1.56	1.69	92.1	94.22	92.1	93369
1733866140	92.31	-1.07	-1.15	93.4	94.32	92.1	98160
1733779740	93.38	-1.43	-1.51	95.75	95.79	92.91	125973
1733520600	94.81	1.91	2.06	92.9	96.47	92.88	130698
1733434200	92.9	-1.38	-1.46	94.61	94.61	92	150175
1733347800	94.28	-3.72	-3.80	98	98.01	94	129810
1733261340	98	0.49	0.50	97.8	99.37	97.57	101721
1733174940	97.51	-3.79	-3.74	100.51	100.95	97.27	123919
1732915740	101.3	0.3	0.30	101	102.49	100.25	84182
1732829400	101	-0.2	-0.20	101.2	102	100.6	81802
1732743000	101.2	-1.22	-1.19	102.96	103.33	100.3	86914
1732656600	102.42	0.42	0.41	102	103.37	101.7	72368
1732570140	102	-0.76	-0.74	102.8	103.72	102	62698
1732310940	102.76	0.56	0.55	102.2	102.9	101.69	57526
1732224600	102.2	-1.18	-1.14	103.33	103.33	101.08	105887
1732051800	103.38	1.32	1.29	102.06	103.59	101.1	85418
1731965340	102.06	0.38	0.37	101.68	102.43	101.16	54550
1731619800	101.68	1.23	1.22	100.43	102.13	100.21	75767
1731533400	100.45	-0.75	-0.74	101.14	101.3	100.45	52856
1731446940	101.2	-0.32	-0.32	101.52	101.93	101	56030
1731360540	101.52	-0.78	-0.76	102.35	102.63	101.3	66139
1731101400	102.3	0.4	0.39	101.9	102.79	101.85	60655
1731014940	101.9	0.3	0.30	101.6	102.44	101.51	45352
1730928600	101.6	-0.58	-0.57	102.72	102.72	101.56	53491
1730842200	102.18	-0.87	-0.84	103.05	103.23	102.05	55964
1730755800	103.05	-0.61	-0.59	103.41	103.74	102.51	52841
1730496600	103.66	-0.64	-0.61	103.25	103.84	103.08	49486

MidAmerica Apartment Com...

Basf Tf 0,875% Mg25 Eur

BlackRock Investment Man...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관