Matthews Asia Dividend Active ETF【ADVE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Matthews Asia Dividend Active ETF (ADVE)
Matthews Asia Dividend Active ETF (ADVE) 과거

Matthews Asia Dividend Active ETF (ADVE)

32.00

-0.0123

( -0.04% )

업데이트: 04:11:39

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.11	-0.34257240735	32.11	32.4621	31.63	1064	32.01193603	SP
4	0.36	1.13780025284	31.64	32.4621	30.88	398	31.9262862	SP
12	-2.02	-5.93768371546	34.02	35.095	30.88	727	32.99942161	SP
26	0.53	1.68414362885	31.47	37.0529	30.88	435	33.62004378	SP
52	0.77	2.4655779699	31.23	37.0529	30.7655	380	32.83303782	SP
156	1.58	5.1939513478	30.42	37.0529	28.5226	617	31.27947028	SP
260	1.58	5.1939513478	30.42	37.0529	28.5226	617	31.27947028	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738711800	32.0123	0.22	0.68	31.805	32.0123	31.805	5076
1738625400	31.7969	-0.32	-0.99	31.63	31.7969	31.63	38
1738366200	32.1136	-0.35	-1.07	32.39	32.39	32.1136	81
1738279800	32.4621	0.47	1.46	32.4621	32.4621	32.4621	0
1738193400	31.9964	-0.07	-0.22	32.11	32.11	31.9964	123
1738107000	32.0666	0.15	0.48	32.0666	32.0666	32.0666	138
1738020600	31.913	-0.35	-1.10	31.913	31.913	31.913	78
1737761400	32.2668	0.2	0.61	32.17	32.2668	32.17	163
1737675000	32.0698	0	0.00	32.0698	32.0698	32.0698	0
1737588600	32.0698	0.01	0.03	32.1	32.1	32.0698	2
1737502200	32.0611	0.38	1.20	31.95	32.0611	31.95	42
1737156600	31.6802	0.23	0.75	31.64	31.6802	31.64	166
1737070200	31.4458	-0.06	-0.19	31.54	31.54	31.4458	102
1736983800	31.5053	0.41	1.31	31.5053	31.5053	31.5053	51
1736897400	31.0982	0.14	0.44	31.21	31.21	31.0982	297
1736811000	30.9623	-0.04	-0.14	30.88	30.9623	30.88	53
1736551800	31.0072	-0.66	-2.07	31.33	31.33	31.0072	132
1736379000	31.6639	-0.22	-0.69	31.6	31.6639	31.6	299
1736292600	31.8853	-0.25	-0.78	32.17	32.17	31.8853	289
1736206200	32.1347	-0	-0.01	32.299999	32.32	32.1347	192
1735947000	32.138199	0.17	0.53	32.03	32.159999	32.03	465
1735860600	31.9674	-0.05	-0.15	32.159999	32.159999	31.9674	691
1735687800	32.0153	-0.09	-0.27	32.06	32.06	32	758
1735601400	32.1006	-0.14	-0.43	32.119999	32.119999	32.03	1733
1735342200	32.2384	-0.09	-0.29	32.25	32.25	32.2095	574
1735255800	32.331699	-0.01	-0.04	32.35	32.35	32.331699	17
1735077840	32.3434	0.09	0.28	32.3434	32.3434	32.3434	1
1734996600	32.2523	0.24	0.74	32.009999	32.2523	32.009999	1950
1734737400	32.0139	0.06	0.20	31.8	32.17	31.8	3358
1734651000	31.9506	0.11	0.34	32.119999	32.119999	31.9506	130
1734564600	31.8427	-2.11	-6.20	32.5	32.5	31.8427	5784
1734478200	33.9486	-0.05	-0.16	33.9486	33.9486	33.9486	1
1734391800	34.0023	-0.22	-0.64	34.01	34.01	34.0023	11
1734132600	34.2221	0	0.00	34.28	34.28	34.2221	4
1734046200	34.2221	-0.33	-0.95	34.28	34.28	34.2221	21
1733959800	34.5499	0.17	0.50	34.5499	34.5499	34.5499	30
1733873400	34.3796	-0.59	-1.69	34.6	34.6	34.3796	649
1733787000	34.9692	0.46	1.34	35.08	35.095	34.9692	314
1733527800	34.506	-0.03	-0.10	34.49	34.506	34.46	4466
1733441400	34.54	0.11	0.32	34.5	34.57	34.5	3333
1733355000	34.4295	-0.16	-0.45	34.45	34.45	34.4295	2
1733268600	34.5856	0.13	0.38	34.46	34.5856	34.46	141
1733182200	34.4546	0.09	0.27	34.35	34.4546	34.3399	4373
1732917840	34.3603	0.27	0.78	34.01	34.3603	34.01	93
1732750200	34.0931	0.14	0.42	34.13	34.13	34.0931	91
1732663800	33.9492	-0.08	-0.23	33.98	33.98	33.9	378
1732577400	34.0268	0.1	0.31	33.99	34.0301	33.99	1565
1732318200	33.9225	-0.01	-0.03	33.9225	33.9225	33.9225	2
1732231800	33.9339	0.16	0.49	33.9339	33.9339	33.9339	1
1732145400	33.7701	-0.15	-0.45	33.73	33.7701	33.73	5
1732059000	33.9211	-0.06	-0.18	33.8	33.9211	33.8	42
1731972600	33.9836	0.2	0.58	33.8	33.9836	33.8	382
1731713400	33.7875	0.02	0.06	33.78	33.7875	33.78	3
1731627000	33.7679	-0.09	-0.27	33.87	33.88	33.7679	299
1731540600	33.86	-0.28	-0.81	34.02	34.02	33.86	354
1731454200	34.1378	-0.62	-1.79	34.19	34.19	34.1378	4
1731367800	34.7583	-0.1	-0.29	34.79	34.79	34.7583	32
1731108600	34.8611	-0.43	-1.22	34.8611	34.8611	34.8611	3
1731022200	35.2933	0.51	1.48	35.15	35.33	35.15	2944
1730935800	34.7786	-0.35	-1.00	36.72	36.72	34.59	2303
1730849400	35.1295	0.48	1.40	35.1295	35.1295	35.1295	1

Matthews Asia Dividend A...

Aspen Digital (CE)

Arclands Corp Shs Japan (PK)

DAXsubsector Personal Pr...

DAXsector Financial Serv...

DAXsubsector Health Care...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관