1 1/8% Tr 73【TR73】시계열 데이터 | ADVFN

다우존스 지수

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

등록

1 1/8% Tr 73 (TR73)

33.70

-0.20

(-0.59%)

마감 19 12월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734456600	33.9	-0.38	-1.11	33.9	33.9	33.9	2062729
1734370200	34.28	-0.27	-0.78	34.28	34.28	34.28	14863
1734111000	34.55	-0.35	-1.00	34.55	34.55	34.55	132951
1734024600	34.9	-0.36	-1.02	34.9	34.9	34.9	28572
1733938200	35.26	-0.24	-0.68	35.26	35.26	35.26	32000
1733851800	35.5	-0.64	-1.77	35.5	35.5	35.5	11000
1733765400	36.14	0.09	0.25	36.14	36.14	36.14	100000
1733506200	36.05	-0.15	-0.41	36.05	36.05	36.05	52935
1733419800	36.2	-0.25	-0.69	36.2	36.2	36.2	228474
1733333400	36.45	0.02	0.05	36.45	36.45	36.45	63749
1733247000	36.43	-0.2	-0.55	36.43	36.43	36.43	121942
1733160600	36.63	0.16	0.44	36.63	36.63	36.63	87585
1732901400	36.47	0.28	0.77	36.47	36.47	36.47	27315
1732815000	36.19	0.31	0.86	36.19	36.19	36.19	127724
1732728600	35.88	0.37	1.04	35.88	35.88	35.88	187255
1732642200	35.51	-0.24	-0.67	35.51	35.51	35.51	128388
1732555800	35.75	0.61	1.74	35.75	35.75	35.75	1344676
1732296600	35.14	0.42	1.21	35.14	35.14	35.14	119343
1732210200	34.72	0.1	0.29	34.72	34.72	34.72	223639
1732123800	34.62	-0.35	-1.00	34.62	34.62	34.62	14438
1732037400	34.97	0.43	1.24	34.97	34.97	34.97	57573
1731951000	34.54	0.02	0.06	34.01	34.62	34.01	134303
1731691800	34.52	-0.1	-0.29	34.52	34.52	34.52	37689
1731605400	34.62	-0.04	-0.12	34.62	34.62	34.62	40878
1731519000	34.66	-0.12	-0.35	34.66	34.66	34.66	32760
1731432600	34.78	-0.21	-0.60	34.78	34.78	34.78	75737
1731346200	34.99	0.34	0.98	34.99	34.99	34.99	297341
1731087000	34.65	0.54	1.58	34.65	34.65	34.65	161918
1731000600	34.11	0.41	1.22	34.11	34.11	34.11	7252348
1730914200	33.7	-0.36	-1.06	33.7	33.7	33.7	2258378
1730827800	34.06	-0.31	-0.90	34.06	34.06	34.06	7182898
1730741400	34.37	-0.27	-0.78	34.37	34.37	34.37	6044365
1730482200	34.64	-0.24	-0.69	34.64	34.64	34.64	8440000
1730395800	34.88	-0.35	-0.99	34.88	34.88	34.88	742875
1730309400	35.23	-0.4	-1.12	35.23	35.23	35.23	873291
1730223000	35.63	-0.4	-1.11	35.63	35.63	35.63	163429
1730136600	36.03	-0.22	-0.61	36.03	36.03	36.03	2555644
1729873800	36.25	0.38	1.06	36.25	36.25	36.25	3695636
1729787400	35.87	-0.1	-0.28	35.87	35.87	35.87	319528
1729701000	35.97	-0.36	-0.99	35.97	35.97	35.97	1060785
1729614600	36.33	-0.46	-1.25	36.33	36.33	36.33	318353
1729528200	36.79	-0.76	-2.02	36.79	36.79	36.79	14033
1729269000	37.55	0.24	0.64	37.55	37.55	37.55	230000
1729182600	37.31	-0.32	-0.85	37.31	37.31	37.31	5103
1729096200	37.63	1.09	2.98	37.09	37.66	36.925	7372543
1729009800	36.54	1	2.81	36.54	36.54	36.54	517511
1728923400	35.54	-0.33	-0.92	35.54	35.54	35.54	42266
1728664200	35.87	0.09	0.25	35.87	35.87	35.87	332392
1728577800	35.78	-0.33	-0.91	35.78	35.78	35.78	1408002
1728491400	36.11	-0.01	-0.03	36.11	36.11	36.11	2105
1728405000	36.12	0.03	0.08	36.12	36.12	36.12	171936
1728318600	36.09	-0.3	-0.82	36.09	36.09	36.09	1291771
1728059400	36.39	-0.73	-1.97	36.39	36.39	36.39	1925347
1727973000	37.12	0.17	0.46	37.12	37.12	37.12	10919993
1727886600	36.95	-0.89	-2.35	36.95	36.95	36.95	153315
1727800200	37.84	0.68	1.83	37.84	37.84	37.84	550000
1727713800	37.16	-0.01	-0.03	37.16	37.16	37.16	153677
1727454600	37.17	0.01	0.03	37.17	37.17	37.17	166332
1727368200	37.16	-0.21	-0.56	37.16	37.16	37.16	1322788
1727281800	37.37	-0.72	-1.89	37.37	37.37	37.37	293937
1727195400	38.09	0.1	0.26	38.09	38.09	38.09	1648257
1727109000	37.99	-0.23	-0.60	37.99	37.99	37.99	1507010
1726849800	38.22	-0.21	-0.55	38.22	38.22	38.22	175510
1726763400	38.43	-0.52	-1.34	38.43	38.43	38.43	221317
1726677000	38.95	-0.46	-1.17	38.95	38.95	38.95	1233848

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관