Finseta Plc【FIN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Finseta Plc (FIN)

38.00

1.00

(2.70%)

마감 28 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4	11.7647058824	34	38	33.8	236577	36.32650515	DE
4	2.5	7.04225352113	35.5	38	33.8	139180	35.93832088	DE
12	-1.5	-3.79746835443	39.5	42.5	33.8	135522	37.42183421	DE
26	-1	-2.5641025641	39	43	30	165742	36.72245433	DE
52	25.75	210.204081633	12.25	43.5	11.5	261588	32.34257577	DE
156	12	46.1538461538	26	43.5	5.75	227295	19.70511555	DE
260	-24	-38.7096774194	62	63	5.75	191590	20.32751923	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732728600	38	1	2.70	37	38	37	200490
1732642200	37	0	0.00	37	37	36.5	157621
1732555800	37	0	0.00	37	37	36	60551
1732296600	37	2	5.71	35	37	35	390938
1732210200	35	1	2.94	34	35	34	302237
1732123800	34	0	0.00	34	34	33.8	117175
1732037400	34	0	0.00	34	34	33.8	46691
1731951000	34	0	0.00	34	34	33.8	31056
1731691800	34	0	0.00	34	34	33.8	25150
1731605400	34	-0.5	-1.45	34.5	34.5	34	133190
1731519000	34.5	-1	-2.82	35.5	35.5	34.5	136248
1731432600	35.5	0	0.00	35.5	35.5	35.5	85647
1731346200	35.5	0	0.00	35.5	35.5	35.5	64071
1731087000	35.5	0	0.00	35.5	35.5	35.5	3734
1731000600	35.5	0	0.00	35.5	35.5	35.5	67536
1730914200	35.5	0	0.00	35.5	35.5	35.5	79357
1730827800	35.5	0	0.00	35.5	35.5	35.5	95765
1730741400	35.5	-0.5	-1.39	36	36	35.5	70961
1730482200	36	0	0.00	36	36	36	14054
1730395800	36	-0.5	-1.37	36.5	36.5	36	117177
1730309400	36.5	1	2.82	35.5	36.5	34.5	532691
1730223000	35.5	0	0.00	35.5	36.1	35.5	38493
1730136600	35.5	-2	-5.33	37.5	38	35.5	443440
1729873800	37.5	0.5	1.35	37	38	37	31071
1729787400	37	0	0.00	37	37	37	21892
1729701000	37	0	0.00	37	37	37	25692
1729614600	37	0	0.00	37	37	36.5	92398
1729528200	37	0	0.00	37	37	36.5	107858
1729269000	37	-0.5	-1.33	37.5	38	37	185730
1729182600	37.5	0.1	0.27	37.5	37.5	37	25067
1729096200	37.4	-0.1	-0.27	37.5	37.5	37	136833
1729009800	37.5	0	0.00	37.5	37.5	37	215001
1728923400	37.5	0	0.00	37.5	37.5	37.5	201871
1728664200	37.5	0	0.00	37.5	37.5	37.5	41426
1728577800	37.5	0	0.00	37.5	37.5	37.5	57456
1728491400	37.5	0	0.00	37.5	37.5	37.5	73254
1728405000	37.5	0	0.00	37.5	37.5	37.3	61685
1728318600	37.5	0.5	1.35	37	37.5	36	112446
1728059400	37	0	0.00	37	37	36.5	52789
1727973000	37	-1	-2.63	37	37	36.5	174400
1727886600	38	0	0.00	38	38	37.5	108139
1727800200	38	0.5	1.33	37.5	38.5	37.5	152970
1727713800	37.5	0	0.00	37.5	37.5	37.5	114707
1727454600	37.5	0	0.00	37.5	37.5	37.5	231229
1727368200	37.5	0	0.00	37.5	37.5	37.5	86231
1727281800	37.5	0	0.00	37.5	37.5	37.5	65741
1727195400	37.5	-0.5	-1.32	38	38	37.5	58700
1727109000	38	0	0.00	38	38	38	120429
1726849800	38	0	0.00	38	38	38	124510
1726763400	38	-0.5	-1.30	38.5	38.5	38	59585
1726677000	38.5	0	0.00	38.5	38.5	38.5	30219
1726590600	38.5	-2	-4.94	40.5	40.5	38	216439
1726504200	40.5	0	0.00	40.5	40.5	40.5	85855
1726245000	40.5	0	0.00	40.5	40.5	40	193338
1726158600	40.5	1.5	3.85	39	41.5	39	294069
1726072200	39	0.4	1.04	38.5	39	38.5	399888
1725985800	38.6	-3.4	-8.10	42	42	38	438220
1725899400	42	2.5	6.33	39.5	42.5	39.5	342377
1725640200	39.5	0	0.00	39.5	39.5	39.5	59581
1725553800	39.5	0	0.00	39.5	39.5	39.5	75760
1725467400	39.5	0	0.00	39.5	39.9	39.5	36548
1725381000	39.5	0	0.00	39.5	39.9	39.5	19945
1725294600	39.5	0	0.00	39.5	39.9	39.5	52729
1725035400	39.5	-1.5	-3.66	40	40	38.5	189634
1724949000	41	-2	-4.65	43	43	40	206813
1724862600	43	0	0.00	43	43	43	88619

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관