3 3/4% 52【T52】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

3 3/4% 52 (T52)

77.46

-0.07

(-0.09%)

마감 09 4월 12:30AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744129800	77.46	-0.07	-0.09	77.46	77.46	77.46	32387
1744043400	77.53	-3.09	-3.83	77.53	77.53	77.53	8285
1743784200	80.62	1.08	1.36	80.614	80.62	80.56	145954
1743697800	79.54	1.05	1.34	79.54	79.54	79.54	72908
1743611400	78.49	-0.14	-0.18	78.49	78.49	78.49	0
1743525000	78.63	0.39	0.50	78.63	78.63	78.63	12525
1743438600	78.24	0.24	0.31	78.24	78.24	78.24	132136
1743183000	78	0.72	0.93	78	78	78	0
1743096600	77.28	-0.7	-0.90	77.28	77.28	77.28	14173
1743010200	77.98	0.7	0.91	77.98	77.98	77.98	51133
1742923800	77.28	-0.46	-0.59	77.28	77.28	77.28	3188
1742837400	77.74	-0.26	-0.33	77.74	77.74	77.74	5853
1742578200	78	-1.1	-1.39	78	78	78	13002
1742491800	79.1	0.02	0.03	79.1	79.1	79.1	24832
1742405400	79.08	0.29	0.37	79.08	79.08	79.08	8750
1742319000	78.79	-0.33	-0.42	78.79	78.79	78.79	12001
1742232600	79.12	0.7	0.89	79.12	79.12	79.12	0
1741973400	78.42	0.28	0.36	78.42	78.42	78.42	102184
1741887000	78.14	0.52	0.67	78.14	78.14	78.14	6375
1741800600	77.62	-0.6	-0.77	77.62	77.62	77.62	0
1741714200	78.22	-0.76	-0.96	78.22	78.22	78.22	300
1741627800	78.98	-0.06	-0.08	78.98	78.98	78.98	0
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

Simplify Hedged Equity ETF

International Finance

Hospital Mater Dei S.A ON

VanEck Durable High Divi...

Shockwave Medical

BlackRock Institutional ...

Xp Selection Fundo DE Fu...

Solarium FII Fundo DE In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관