Informa Plc【INF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Informa Plc (INF)

827.00

0.20

(0.02%)

마감 27 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.6	0.437211561817	823.4	841.8	822.4	5475006	829.88924732	DE
4	28.4	3.55622339093	798.6	841.8	776.6	3077255	812.57613346	DE
12	20.8	2.58000496155	806.2	881.4	776.6	2868184	830.23692484	DE
26	-20	-2.36127508855	847	885.2	776.6	2841147	830.33739954	DE
52	70.2	9.27589852008	756.8	885.2	754	3988483	823.6184484	DE
156	274	49.547920434	553	885.2	488	4724023	690.98934478	DE
260	5.4	0.657254138267	821.6	885.2	326.7	4612946	618.67325664	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737739800	827	0.2	0.02	828.2	836.6	824.6	1935814
1737653400	826.8	-10.4	-1.24	837	841.8	824.4	16664947
1737567000	837.2	3.4	0.41	835.6	840.2	833.2	2060196
1737480600	833.8	-3.4	-0.41	836.4	840.4	832	1787002
1737394200	837.2	9	1.09	826.6	837.4	826.4	4558350
1737135000	828.2	10.2	1.25	823.4	832	822.4	2304537
1737048600	818	8	0.99	811.4	818.6	806.8	1985483
1736962200	810	9.2	1.15	806	811.4	805	2518951
1736875800	800.8	14	1.78	799.8	805.4	798.4	1946313
1736789400	786.8	-10.2	-1.28	793.6	793.6	782.6	1686534
1736530200	797	-1.4	-0.18	798.6	800.6	790.6	2510379
1736443800	798.4	12	1.53	784.4	798.6	783.4	4675288
1736357400	786.4	-1.4	-0.18	786.4	787.6	776.6	2530865
1736271000	787.8	-3	-0.38	788.4	791	784.8	3229651
1736184600	790.8	-2.8	-0.35	795.8	797	789.8	2319203
1735925400	793.6	-14.8	-1.83	803.8	805.4	793.6	2529347
1735839000	808.4	10	1.25	799.6	808.4	797.4	2243843
1735666200	798.4	8.4	1.06	788.2	798.8	787.2	644500
1735579800	790	-9.4	-1.18	797	798.2	790	1408371
1735320600	799.4	0.2	0.03	798.6	801.8	797	864086
1735061400	799.2	0.8	0.10	804.2	805	799.2	363519
1734975000	798.4	-4.8	-0.60	799.6	801.8	794.2	1043862
1734715800	803.2	-1.4	-0.17	801.6	806.2	792.6	5993448
1734629400	804.6	-23.4	-2.83	815.8	819.2	798.2	5716523
1734543000	828	12.2	1.50	818.4	828	809.4	5564998
1734456600	815.8	-15.6	-1.88	827	831.2	815	2340447
1734370200	831.4	-2.4	-0.29	830.6	834.4	827	1775316
1734111000	833.8	-2.2	-0.26	837.2	840.4	830.6	2836045
1734024600	836	-1.2	-0.14	837.4	839.4	833	1610329
1733938200	837.2	-4.6	-0.55	838	841.6	833.8	2975275
1733851800	841.8	-1.6	-0.19	840.6	845.4	837.4	1423327
1733765400	843.4	-1.4	-0.17	853.2	853.2	838	2049665
1733506200	844.8	-1.8	-0.21	846	849.6	841	2198960
1733419800	846.6	-4.4	-0.52	851.6	854	842.8	5423630
1733333400	851	-6	-0.70	858.4	858.8	843.8	1738516
1733247000	857	-2.6	-0.30	859.8	865.4	857	3102954
1733160600	859.6	3	0.35	859	859.6	850.8	1899157
1732901400	856.6	1.6	0.19	851.2	856.6	847.4	1797898
1732815000	855	-3.8	-0.44	859.2	862.6	854	1933351
1732728600	858.8	-9	-1.04	866.6	868.8	851.4	1988032
1732642200	867.8	-3	-0.34	868.2	874	865.2	2169994
1732555800	870.8	-3.8	-0.43	879.2	881.4	869.8	9550666
1732296600	874.6	19.6	2.29	868.6	880	859.4	1635885
1732210200	855	14.2	1.69	845.8	858	842.4	1670764
1732123800	840.8	-3.6	-0.43	844.8	844.8	836.6	6751973
1732037400	844.4	-10.8	-1.26	852	852.8	831.4	5149857
1731951000	855.2	11.4	1.35	843.4	861.2	839.6	1855618
1731691800	843.8	-9.2	-1.08	850.4	856.8	843.8	2278338
1731605400	853	26	3.14	828.6	855.2	824.6	2053226
1731519000	827	-3.6	-0.43	830.4	836.2	826.2	3001945
1731432600	830.6	-10.4	-1.24	835.8	836.8	828.4	1760423
1731346200	841	12.8	1.55	833.2	843.8	833.2	1558849
1731087000	828.2	-6.6	-0.79	834.6	835.6	822.8	1260917
1731000600	834.8	-1.2	-0.14	839.8	839.8	831.8	4611176
1730914200	836	23	2.83	829.4	848.8	825.2	3200918
1730827800	813	3.8	0.47	809.2	813.2	807	1278290
1730741400	809.2	-5.4	-0.66	812.4	817.6	807.6	1042212
1730482200	814.6	6	0.74	806.2	816.2	800.4	1644666
1730395800	808.6	-17.6	-2.13	819.2	819.8	798.4	2704804
1730309400	826.2	-3.6	-0.43	825.2	832.8	823.6	2796074
1730223000	829.8	-6.6	-0.79	840	840.8	829.6	5669516
1730136600	836.4	16.4	2.00	823	839.8	822.2	1725441

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관