Ft Fdni【FDNI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741973400	1630.4	33.2	2.08	1624.2	1657.9	1617.1	1234
1741887000	1597.2	-4.6	-0.29	1583.8	1604.4	1576.5	269
1741800600	1601.8	5.7	0.36	1605.8	1620	1583	549
1741714200	1596.1	-2.9	-0.18	1602.4	1620.1	1563.8	1155
1741627800	1599	-55.3	-3.34	1622.2	1634.1	1575.6	616
1741368600	1654.3	-42.1	-2.48	1678	1689.9	1649.2	529
1741282200	1696.4	42.8	2.59	1696.4	1696.4	1696.4	10
1741195800	1653.6	64.5	4.06	1653.6	1653.6	1653.6	0
1741109400	1589.1	-56.4	-3.43	1615.6	1628.8	1572.6	1466
1741023000	1645.5	1.4	0.09	1652.8	1675.1	1627.6	2305
1740763800	1644.1	-44.1	-2.61	1636	1669.8	1611.7	1506
1740677400	1688.2	-15.5	-0.91	1688.2	1688.2	1688.2	265
1740591000	1703.7	64.9	3.96	1705.6	1726.3	1688.3	452
1740504600	1638.8	-12.6	-0.76	1673.8	1673.8	1627.9	2075
1740418200	1651.4	-105	-5.98	1709	1710.5	1623.5	5734
1740159000	1756.4	35.2	2.05	1756.4	1756.4	1756.4	5
1740072600	1721.2	10.8	0.63	1717.4	1755.9	1683	2897
1739986200	1710.4	-19.4	-1.12	1754.8	1754.8	1694.3	303
1739899800	1729.8	0	0.00	1748.8	1758.5	1702.8	2019
1739813400	1729.8	24.4	1.43	1718.2	1749	1718.2	326
1739554200	1705.4	34.4	2.06	1739.6	1739.6	1684	416
1739467800	1671	19.5	1.18	1649	1685.9	1640.5	166
1739381400	1651.5	11	0.67	1651.6	1673.2	1629.5	1508
1739295000	1640.5	4.1	0.25	1630.4	1660.7	1608.7	7126
1739208600	1636.4	36.3	2.27	1640.4	1644.3	1627.2	62
1738949400	1600.1	12.4	0.78	1600.1	1600.1	1600.1	0
1738863000	1587.7	18.8	1.20	1587.7	1587.7	1587.7	1
1738776600	1568.9	-21.5	-1.35	1563.8	1591.2	1550.7	11
1738690200	1590.4	46.8	3.03	1590.4	1590.4	1590.4	53
1738603800	1543.6	-35	-2.22	1525.6	1564.3	1506.9	26
1738344600	1578.6	4.7	0.30	1578.6	1578.6	1578.6	77
1738258200	1573.9	28.1	1.82	1549.6	1575.8	1530.4	117
1738171800	1545.8	38.2	2.53	1545.8	1545.8	1545.8	0
1738085400	1507.6	19.2	1.29	1496.2	1521.3	1483.9	47
1737999000	1488.4	9.4	0.64	1488.4	1488.4	1488.4	1
1737739800	1479	15.4	1.05	1479.2	1481.6	1463.4	2
1737653400	1463.6	-7.2	-0.49	1463.6	1463.6	1463.6	0
1737567000	1470.8	0.2	0.01	1463.2	1480.3	1463.2	20
1737480600	1470.6	-17.3	-1.16	1490.4	1503.8	1450.3	181
1737394200	1487.9	11.1	0.75	1488.8	1508.2	1470	356
1737135000	1476.8	30.8	2.13	1446.4	1480.5	1446.4	40
1737048600	1446	7.5	0.52	1453.8	1464.4	1436	260
1736962200	1438.5	20.1	1.42	1434	1455.1	1416.3	49
1736875800	1418.4	29.2	2.10	1418.4	1418.4	1418.4	0
1736789400	1389.2	-5.2	-0.37	1389.2	1389.2	1389.2	40
1736530200	1394.4	-32.4	-2.27	1394.4	1394.4	1394.4	500
1736443800	1426.8	9.2	0.65	1426.8	1435.2	1406.6	29
1736357400	1417.6	0.4	0.03	1417.6	1417.6	1417.6	0
1736271000	1417.2	-19.8	-1.38	1417.2	1417.2	1417.2	5
1736184600	1437	-11	-0.76	1437	1437	1437	0
1735925400	1448	8.4	0.58	1448	1448	1448	309
1735839000	1439.6	9.2	0.64	1439.6	1439.6	1439.6	0
1735666200	1430.4	9.3	0.65	1409.8	1430.5	1409.8	34
1735579800	1421.1	-10.9	-0.76	1421.1	1421.1	1421.1	0
1735320600	1432	-30.9	-2.11	1493.4	1493.4	1420.7	67
1735061400	1462.9	8.9	0.61	1479.2	1479.2	1455.8	1
1734975000	1454	-4.9	-0.34	1454	1454	1454	0
1734715800	1458.9	2.6	0.18	1445.8	1465.4	1428.9	48
1734629400	1456.3	-22.4	-1.51	1456.4	1471.2	1446.4	167
1734543000	1478.7	-10.2	-0.69	1478.7	1478.7	1478.7	360
1734456600	1488.9	8.8	0.59	1488.9	1488.9	1488.9	0

Fynske Bank A/s

Invesco PHLX Semiconduct...

Columbia Small Cap Growt...

Hive Digital Technologies

Ci Canadian Balanced Cor...

WisdomTree Commodity Sec...

Ci Money Market Corporat...

Wearable Devices

WisdomTree Foreign Excha...

Bmo North American Divid...

Ultra Brands (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관