Ft Fvd【FVD】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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
1732642200	27.4775	-0.16	-0.56	27.77	27.77	27.445	32
1732555800	27.6325	0.26	0.94	27.6325	27.6325	27.6325	0
1732296600	27.375	0.24	0.88	27.26	27.475	26.9825	96
1732210200	27.1375	0.38	1.40	27.1375	27.1375	27.1375	1
1732123800	26.7625	-0.13	-0.47	26.7625	26.7625	26.7625	0
1732037400	26.89	-0.08	-0.29	26.89	27.28	26.85	5205
1731951000	26.9675	0.08	0.30	26.9675	26.9675	26.9675	0
1731691800	26.8875	-0.23	-0.85	26.8875	26.8875	26.8875	0
1731605400	27.1175	-0.11	-0.39	27.1175	27.1175	27.1175	0
1731519000	27.2225	-0.08	-0.30	27.275	27.275	27.22	79
1731432600	27.305	-0.15	-0.55	27.305	27.305	27.305	0
1731346200	27.455	0.18	0.68	27.55	27.55	27.3125	114
1731087000	27.27	0.13	0.47	27.27	27.27	27.27	0
1731000600	27.1425	0.06	0.21	27.1425	27.1425	27.1425	15
1730914200	27.085	0.54	2.02	27.085	27.085	27.085	0
1730827800	26.55	0.14	0.51	26.43	26.92	26.1225	72
1730741400	26.415	-0.14	-0.53	26.415	26.415	26.415	0
1730482200	26.555	-0.04	-0.16	26.495	27.0275	26.4225	5072
1730395800	26.5975	-0.1	-0.36	26.645	26.705	26.1025	170
1730309400	26.6925	-0.04	-0.14	26.76	26.76	26.6725	18
1730223000	26.73	-0.13	-0.48	26.73	26.73	26.73	0
1730136600	26.86	0.04	0.17	26.815	26.9	26.7825	28
1729873800	26.815	-0.04	-0.14	26.815	26.815	26.815	0
1729787400	26.8525	0.02	0.08	26.8525	26.8525	26.8525	0
1729701000	26.83	-0.03	-0.12	26.83	26.83	26.83	0
1729614600	26.8625	-0.09	-0.32	26.8625	26.8625	26.8625	0
1729528200	26.95	-0.24	-0.89	26.95	26.95	26.95	0
1729269000	27.1925	0.04	0.14	27.185	27.2225	27.0725	600
1729182600	27.155	0.02	0.07	27.155	27.155	27.155	0
1729096200	27.135	-0.01	-0.05	27.135	27.135	27.135	0
1729009800	27.1475	0.07	0.25	27.1475	27.1475	27.1475	0
1728923400	27.08	0.31	1.15	26.895	27.08	26.85	307
1728664200	26.7725	0.18	0.69	26.7725	26.7725	26.7725	1
1728577800	26.59	-0.09	-0.34	26.59	26.59	26.59	0
1728491400	26.68	0.13	0.51	26.7	26.88	26.445	92115
1728405000	26.545	-0.06	-0.22	26.545	26.545	26.545	5
1728318600	26.6025	-0.01	-0.04	26.6025	26.6025	26.6025	0
1728059400	26.6125	-0.05	-0.19	26.6125	26.6125	26.6125	4500
1727973000	26.6625	-0.2	-0.75	26.6625	26.6625	26.6625	7
1727886600	26.865	-0.08	-0.28	26.865	26.865	26.865	0
1727800200	26.94	0.06	0.22	26.94	26.94	26.94	0
1727713800	26.88	-0.22	-0.81	26.88	26.88	26.88	0
1727454600	27.1	0.25	0.92	27.1	27.1	27.1	0
1727368200	26.8525	0.09	0.36	26.76	27.17	26.17	5002
1727281800	26.7575	-0.1	-0.35	26.7575	26.7575	26.7575	0
1727195400	26.8525	0.05	0.21	26.8525	26.8525	26.8525	0
1727109000	26.7975	0.2	0.76	26.7975	26.7975	26.7975	0
1726849800	26.595	-0.05	-0.17	26.74	26.74	26.5875	56
1726763400	26.64	0	0.01	26.64	26.64	26.64	9
1726677000	26.6375	-0.16	-0.59	26.6375	26.6375	26.6375	0
1726590600	26.795	0.17	0.63	26.795	26.795	26.795	0
1726504200	26.6275	0.15	0.57	26.6275	26.6275	26.6275	0
1726245000	26.4775	0.33	1.25	26.4775	26.4775	26.4775	0
1726158600	26.15	0.25	0.96	26.15	26.15	26.15	0
1726072200	25.9025	-0.41	-1.55	25.9025	25.9025	25.9025	0
1725985800	26.31	0.08	0.31	26.31	26.31	26.31	0
1725899400	26.2275	0.14	0.53	26.2275	26.2275	26.2275	28
1725640200	26.09	-0.11	-0.40	26.09	26.09	26.09	1
1725553800	26.195	-0.2	-0.75	26.195	26.195	26.195	0
1725467400	26.3925	-0.02	-0.08	26.3925	26.3925	26.3925	0
1725381000	26.4125	-0.03	-0.10	26.4125	26.4125	26.4125	0
1725294600	26.44	0.14	0.52	26.44	26.44	26.44	0
1725035400	26.3025	0	0.01	26.3025	26.3025	26.3025	0
1724949000	26.3	-0	-0.01	26.3	26.3	26.3	0
1724862600	26.3025	0.13	0.51	26.3025	26.3025	26.3025	1
1724776200	26.17	-0.02	-0.06	26.24	26.24	26.17	21

B-Index Morningstar Seto...

BlackRock Institutional ...

Axxor Industria Mecanica PN

BNP Paribas Issuance

BNP Paribas Issuance

Compass Gas E Energia PNB

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관