Ft Qcln【QCLN】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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737567000	1078.2	-11.5	-1.06	1078.2	1078.2	1078.2	330
1737480600	1089.7	-26.3	-2.36	1089.7	1089.7	1089.7	31
1737394200	1116	-11.2	-0.99	1116	1116	1116	792
1737135000	1127.2	16.5	1.49	1120.6	1144.9	1109.4	11777
1737048600	1110.7	2	0.18	1110.7	1110.7	1110.7	228
1736962200	1108.7	22.6	2.08	1108.7	1108.7	1108.7	114
1736875800	1086.1	21.6	2.03	1100.4	1102.8	1082.6	285
1736789400	1064.5	-16.9	-1.56	1079.8	1082.5	1058.9	26774
1736530200	1081.4	-19.2	-1.74	1105.4	1111.5	1072.4	314
1736443800	1100.6	-4.2	-0.38	1102	1114.9	1083.8	473
1736357400	1104.8	-34.2	-3.00	1124.2	1143.3	1098	1413
1736271000	1139	-6.9	-0.60	1129	1160.1	1126.8	17681
1736184600	1145.9	37.5	3.38	1145.9	1145.9	1145.9	1712
1735925400	1108.4	25.7	2.37	1081.8	1113.3	1073.1	120
1735839000	1082.7	27.3	2.59	1082.7	1082.7	1082.7	14
1735666200	1055.4	0	0.00	1055.4	1055.4	1055.4	52
1735579800	1055.4	-23.2	-2.15	1055.4	1055.4	1055.4	150
1735320600	1078.6	-5.5	-0.51	1091	1100.4	1067.9	1114
1735061400	1084.1	4.5	0.42	1086.6	1087.1	1083.7	159
1734975000	1079.6	3.2	0.30	1079.6	1079.6	1079.6	1276
1734715800	1076.4	18.3	1.73	1076.4	1076.4	1076.4	18872
1734629400	1058.1	-57.5	-5.15	1055.2	1060.6	1049.4	913
1734543000	1115.6	15	1.36	1102.4	1116.2	1102.4	586
1734456600	1100.6	-10.9	-0.98	1101.4	1109.1	1098.8	74
1734370200	1111.5	17.7	1.62	1111.5	1111.5	1111.5	450
1734111000	1093.8	-1.1	-0.10	1095.6	1097.7	1085.2	756
1734024600	1094.9	13.9	1.29	1091	1102.5	1088.4	1442
1733938200	1081	-8.1	-0.74	1079	1084.3	1071.7	2757
1733851800	1089.1	-18.8	-1.70	1089.1	1089.1	1089.1	64
1733765400	1107.9	39.7	3.72	1080.8	1116.3	1078.1	989
1733506200	1068.2	4.6	0.43	1068.2	1068.2	1068.2	89
1733419800	1063.6	-3.6	-0.34	1063.6	1063.6	1063.6	248
1733333400	1067.2	-23.2	-2.13	1082.6	1087.9	1066.2	154
1733247000	1090.4	-4.6	-0.42	1098.8	1104.3	1081.6	411
1733160600	1095	10.7	0.99	1095	1095	1095	3130
1732901400	1084.3	8.8	0.82	1082.2	1085.2	1080.9	97
1732815000	1075.5	6.3	0.59	1075.5	1075.5	1075.5	1251
1732728600	1069.2	-11.1	-1.03	1069.2	1069.2	1069.2	5862
1732642200	1080.3	-21.1	-1.92	1089.4	1094.7	1071.3	573
1732555800	1101.4	41.7	3.94	1099	1102	1098.7	1188
1732296600	1059.7	24	2.32	1059.7	1059.7	1059.7	91
1732210200	1035.7	26	2.58	1035.7	1035.7	1035.7	1316
1732123800	1009.7	-8.7	-0.85	1013.4	1019.2	1004.2	2333
1732037400	1018.4	-5.6	-0.55	1008.6	1022.7	1002.25	499
1731951000	1024	19	1.89	1013	1024.4	999.95	331
1731691800	1005	3.85	0.38	1005	1005	1005	241
1731605400	1001.15	-32.15	-3.11	1020.4	1024.2	990.8	483
1731519000	1033.3	16.2	1.59	1033.3	1033.3	1033.3	2920
1731432600	1017.1	-23.8	-2.29	1044.4	1053.2	1014.2	327
1731346200	1040.9	35.8	3.56	1031	1042.1	1015.35	6663
1731087000	1005.1	-9.9	-0.98	1011.8	1012.1	998.05	2665
1731000600	1015	9.9	0.98	1005	1018.5	997.8	2811
1730914200	1005.1	-13	-1.28	1068.6	1068.6	971	8928
1730827800	1018.1	-6.6	-0.64	1026.6	1026.6	1004.4	2856
1730741400	1024.7	23.4	2.34	1005.6	1030.2	1002.05	607
1730482200	1001.3	3.5	0.35	995.6	1010.2	993.6	215
1730395800	997.8	-7	-0.70	993.2	1009.2	987.1	703
1730309400	1004.8	-5.8	-0.57	1004.8	1004.8	1004.8	230
1730223000	1010.6	-23	-2.23	1010.6	1010.6	1010.6	76
1730136600	1033.6	22.7	2.25	1033.6	1033.6	1033.6	36
1729873800	1010.9	19.8	2.00	1000.6	1014.5	995.3	249
1729787400	991.1	16.8	1.72	991.1	991.1	991.1	389
1729701000	974.3	-12.45	-1.26	978.5	991.05	974.2	158

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관