Brandes US Value ETF【BUSA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Brandes US Value ETF (BUSA)
Brandes US Value ETF (BUSA) 과거

Brandes US Value ETF (BUSA)

29.47

-1.73

(-5.54%)

마감 05 4월 5:00AM

29.47

0.00

( 0.00% )

시간외 단일가: 5:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.13	-9.60122699387	32.6	32.93	29.45	25800	31.7047283	SP
4	-3.23	-9.87767584098	32.7	33.36	29.45	23113	32.32828254	SP
12	-1.99	-6.32549268913	31.46	33.6901	29.45	46353	32.91323703	SP
26	-2.255	-7.10795902285	31.725	34.01	29.45	38272	32.74684699	SP
52	-1.04	-3.40871845297	30.51	34.01	29.11	32100	31.76584101	SP
156	4.46	17.8328668533	25.01	34.01	24.1639	33403	30.26348397	SP
260	4.46	17.8328668533	25.01	34.01	24.1639	33403	30.26348397	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743805800	29.47	-1.73	-5.54	30.69	30.69	29.45	24238
1743719400	31.2	-1.72	-5.22	32	32.17	31.2	37821
1743633000	32.92	0.23	0.70	32.479999	32.93	32.479999	22287
1743546600	32.689999	-0.11	-0.34	32.659999	32.83	32.52	24914
1743460200	32.799999	0.31	0.95	32.6	32.86	32.4	19742
1743201000	32.49	-0.45	-1.37	32.8239	32.8239	32.43	25170
1743114600	32.939999	-0.1	-0.30	33.36	33.36	32.895699	23949
1743028200	33.04	0.06	0.20	33.02	33.189999	32.939999	12674
1742941800	32.975	-0.07	-0.23	33.1	33.1136	32.93	20853
1742855400	33.049999	0.43	1.32	32.92	33.049999	32.880699	13352
1742596200	32.6207	-0.22	-0.67	32.63	32.71	32.505	17405
1742509800	32.84	-0.09	-0.27	32.93	32.979999	32.729999	25766
1742423400	32.93	0.18	0.56	33.159999	33.159999	32.72	21427
1742337000	32.747999	-0.02	-0.07	32.74	32.77	32.57	30141
1742250600	32.77	0.43	1.33	32.34	32.81	32.34	20080
1741991400	32.34	0.55	1.73	31.99	32.36	31.938	22570
1741905000	31.7902	-0.21	-0.66	32	32.183799	31.69	25018
1741818600	32	-0.17	-0.54	32.43	32.43	31.82	19090
1741732200	32.174999	-0.39	-1.18	32.56	32.56	32.03	43089
1741645800	32.56	-0.45	-1.36	32.7	32.979999	32.43	12715
1741390200	33.009999	0.31	0.95	32.7	33.06	32.61	23285
1741303800	32.7	-0.18	-0.55	32.88	32.88	32.479999	23279
1741217400	32.88	0.32	0.98	32.59	32.93	32.485	18396
1741131000	32.56	-0.7	-2.10	33.259999	33.259999	32.53	24622
1741044600	33.259999	-0.29	-0.86	33.68	33.6901	33.119999	17699
1740785400	33.549999	0.42	1.28	33.259999	33.549999	33.0796	19008
1740699000	33.1267	-0.04	-0.12	33.1668	33.409999	33.1267	12808
1740612600	33.1668	-0.16	-0.49	33.36	33.3996	33.13	26989
1740526200	33.33	0.06	0.18	33.299999	33.4279	33.1501	25663
1740439800	33.27	0.06	0.18	33.21	33.39	33.21	24406
1740180600	33.21	-0.3	-0.90	33.46	33.46	33.15	27591
1740094200	33.509999	-0.07	-0.21	33.5	33.509999	33.368	35347
1740007800	33.5822	0.02	0.07	33.479999	33.607	33.479999	21354
1739921400	33.56	0.24	0.72	33.32	33.56	33.29	13357
1739575800	33.32	0.01	0.02	33.409999	33.45	33.32	16344
1739489400	33.311999	0.29	0.88	33.0229	33.311999	33.0229	27194
1739403000	33.0229	-0.15	-0.44	32.95	33.1	32.95	16743
1739316600	33.17	0.12	0.36	32.89	33.215	32.89	829970
1739230200	33.049999	-0.01	-0.03	33.22	33.22	32.9701	22526
1738971000	33.0587	-0.19	-0.58	33.22	33.22	33.03	17847
1738884600	33.25	0.16	0.48	33.24	33.38	33.03	52202
1738798200	33.09	0.11	0.33	32.97	33.13	32.93	23478
1738711800	32.979999	0.02	0.06	32.83	33.14	32.83	66427
1738625400	32.96	-0.2	-0.61	32.75	33.08	32.57	23787
1738366200	33.1639	-0.25	-0.74	33.509999	33.509999	33.09	19976
1738279800	33.4118	0.23	0.70	33.18	33.5	33.18	29264
1738193400	33.18	-0.04	-0.12	33.24	33.409999	33.18	27060
1738107000	33.22	-0.25	-0.74	33.4685	33.4923	33.159999	18254
1738020600	33.4685	0.13	0.39	33.1	33.4685	33.1	18825
1737761400	33.34	0.19	0.57	33.18	33.4	33.18	57108
1737675000	33.15	0	0.00	33.15	33.15	33.15	0
1737588600	33.15	-0.2	-0.60	33.33	33.33	33.11	35745
1737502200	33.350299	0.3	0.91	33.2	33.39	33.2	32005
1737156600	33.049999	0.24	0.73	33	33.08	32.95	17578
1737070200	32.81	0.14	0.43	32.67	32.81	32.6	25457
1736983800	32.67	0.52	1.62	32.64	32.7	32.485	404026
1736897400	32.15	0.3	0.94	32.03	32.15	31.8788	60091
1736811000	31.85	0.29	0.93	31.46	31.85	31.46	25848
1736551800	31.5557	-0.4	-1.26	31.8	31.8	31.54	20448
1736379000	31.9593	-0.06	-0.19	31.94	31.9593	31.75	31726
1736292600	32.02	0.12	0.38	32.03	32.203899	31.89	24499

Brandes US Value ETF

Deutsche Bank Luxembourg

Sirius Real Estate

Banco Itau Chile

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관