3 3/4% 52【T52】시계열 데이터 | ADVFN

다우존스 지수

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

등록

3 3/4% 52 (T52)

79.04

0.43

(0.55%)

마감 09 3월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	79.04	0.43	0.55	79.04	79.04	79.04	0
1741282200	78.61	0.05	0.06	77.97	78.73	77.64	50668
1741195800	78.56	-1.88	-2.34	79.18	79.355	78.2	85843
1741109400	80.44	0.4	0.50	80.44	80.44	80.44	10530
1741023000	80.04	-0.76	-0.94	80.04	80.04	80.04	4673
1740763800	80.8	0.56	0.70	80.8	80.8	80.8	24675
1740677400	80.24	-0.22	-0.27	80.24	80.24	80.24	600
1740591000	80.46	-0.01	-0.01	80.46	80.46	80.46	0
1740504600	80.47	0.76	0.95	80.47	80.47	80.47	6612
1740418200	79.71	0.08	0.10	79.71	79.71	79.71	0
1740159000	79.63	0.39	0.49	79.63	79.63	79.63	5748
1740072600	79.24	0.03	0.04	79.24	79.24	79.24	27436
1739986200	79.21	-0.66	-0.83	79.21	79.21	79.21	27550
1739899800	79.87	-0.38	-0.47	79.87	79.87	79.87	1770
1739813400	80.25	-0.47	-0.58	80.25	80.25	80.25	2240
1739554200	80.72	-0.02	-0.02	80.72	80.72	80.72	4422
1739467800	80.74	0.93	1.17	80.74	80.74	80.74	69355
1739381400	79.81	-0.71	-0.88	79.81	79.81	79.81	128668
1739295000	80.52	-0.51	-0.63	80.52	80.52	80.52	12380
1739208600	81.03	0.08	0.10	81.03	81.03	81.03	312224
1738949400	80.95	0.01	0.01	80.95	80.95	80.95	2440
1738863000	80.94	-0.45	-0.55	80.94	80.94	80.94	179774
1738776600	81.39	1.19	1.48	81.39	81.39	81.39	67772
1738690200	80.2	-0.38	-0.47	80.2	80.2	80.2	91900
1738603800	80.58	0.44	0.55	80.58	80.58	80.58	132394
1738344600	80.14	0.12	0.15	80.14	80.14	80.14	14083
1738258200	80.02	0.42	0.53	80.02	80.02	80.02	221589
1738171800	79.6	0.03	0.04	79.6	79.6	79.6	3747
1738085400	79.57	-0.37	-0.46	79.57	79.57	79.57	26202
1737999000	79.94	0.66	0.83	79.94	79.94	79.94	47684
1737739800	79.28	-0.23	-0.29	79.28	79.28	79.28	5095
1737653400	79.51	0.16	0.20	79.51	79.51	79.51	19205
1737567000	79.35	-0.49	-0.61	79.35	79.35	79.35	13761
1737480600	79.84	0.73	0.92	79.84	79.84	79.84	35630
1737394200	79.11	0.07	0.09	79.11	79.11	79.11	144464
1737135000	79.04	0.31	0.39	79.04	79.04	79.04	57229
1737048600	78.73	0.78	1.00	78.73	78.73	78.73	78156
1736962200	77.95	1.84	2.42	77.95	77.95	77.95	38084
1736875800	76.11	-0.2	-0.26	76.11	76.11	76.11	55612
1736789400	76.31	-0.26	-0.34	76.31	76.31	76.31	163778
1736530200	76.57	-0.46	-0.60	76.57	76.57	76.57	575464
1736443800	77.03	-0.11	-0.14	77.03	77.03	77.03	236651
1736357400	77.14	-1.36	-1.73	77.14	77.14	77.14	70700
1736271000	78.5	-0.84	-1.06	78.5	78.5	78.5	110893
1736184600	79.34	-0.22	-0.28	79.34	79.34	79.34	0
1735925400	79.56	-0.09	-0.11	79.56	79.56	79.56	0
1735839000	79.65	0.2	0.25	79.65	79.65	79.65	20693
1735666200	79.45	0	0.00	79.45	79.45	79.45	2443
1735579800	79.45	0.09	0.11	79.45	79.45	79.45	12570
1735320600	79.36	-0.71	-0.89	79.36	79.36	79.36	0
1735061400	80.07	0	0.00	80.07	80.07	80.07	18130
1734975000	80.07	-0.66	-0.82	80.07	80.07	80.07	95632
1734715800	80.73	0.71	0.89	80.73	80.73	80.73	27472
1734629400	80.02	-0.75	-0.93	80.07	80.86	79.75	50000
1734543000	80.77	-0.14	-0.17	80.77	80.77	80.77	31690
1734456600	80.91	-0.72	-0.88	80.91	80.91	80.91	9314
1734370200	81.63	-0.33	-0.40	81.63	81.63	81.63	60828
1734111000	81.96	-0.59	-0.71	81.96	81.96	81.96	47007
1734024600	82.55	-0.45	-0.54	82.55	82.55	82.55	15500
1733938200	83	-0.18	-0.22	83	83	83	70320
1733851800	83.18	-0.77	-0.92	83.18	83.18	83.18	320162
1733765400	83.95	0.1	0.12	83.95	83.95	83.95	1665

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관