Acquirers Small and Micro Deep Value ETF【DEEP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Acquirers Small and Micro Deep Value ETF (DEEP)
Acquirers Small and Micro Deep Value ETF (DEEP) 과거

Acquirers Small and Micro Deep Value ETF (DEEP)

31.396

-0.0172

(-0.05%)

마감 12 3월 5:00AM

31.53

0.134

(0.43%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.096	0.306709265176	31.3	32	30.9	2872	31.36189671	SP
4	-2.854	-8.33284671533	34.25	34.7592	30.9	2495	32.90754728	SP
12	-4.944	-13.604843148	36.34	36.34	30.9	2948	34.15738841	SP
26	-2.824	-8.25248392753	34.22	38.22	30.9	2842	35.17164654	SP
52	-3.614	-10.3227649243	35.01	38.9399	30.9	2534	35.26276111	SP
156	-2.904	-8.46647230321	34.3	38.9399	27.4965	3754	33.04486966	SP
260	9.796	45.3518518519	21.6	39.11	20.41	6655	32.29988211	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732200	31.396	-0.02	-0.05	31.5	31.53	31.125	3583
1741645800	31.4132	-0.55	-1.72	31.61	31.79	31.245	2705
1741390200	31.9632	0.29	0.93	31.69	32	31.69	628
1741303800	31.6685	0.19	0.60	31.22	31.6685	31.22	1629
1741217400	31.4783	0.29	0.94	31.22	31.4783	31.19	2237
1741131000	31.1837	-0.35	-1.10	31.3	31.5017	30.9	7162
1741044600	31.5303	-0.93	-2.86	32.549999	32.584899	31.5303	1847
1740785400	32.458399	0.06	0.18	32.39	32.47	32.27	1499
1740699000	32.3997	-0.67	-2.02	33.13	33.13	32.3997	1798
1740612600	33.0675	-0.2	-0.60	33.27	33.3999	32.97	2159
1740526200	33.2668	-0.1	-0.30	33.369999	33.369999	33.2507	9860
1740439800	33.3675	-0.38	-1.14	33.74	33.74	33.3601	1176
1740180600	33.7516	-0.69	-2.00	34.54	34.54	33.7516	1785
1740094200	34.4406	-0.06	-0.17	34.47	34.47	34.36	910
1740007800	34.5005	-0.15	-0.43	34.71	34.71	34.5005	1403
1739921400	34.6482	0.11	0.32	34.63	34.72	34.58	2352
1739575800	34.5368	0.17	0.48	34.66	34.7592	34.505	2221
1739489400	34.3715	0.24	0.71	34.22	34.3715	34.18	1083
1739403000	34.1299	-0.44	-1.27	34.24	34.33	34.1299	1761
1739316600	34.57	0.24	0.69	34.25	34.57	34.25	3195
1739230200	34.3345	0.32	0.94	34.08	34.45	34.08	2369
1738971000	34.0159	-0.48	-1.39	34.5	34.5	33.9109	2796
1738884600	34.4942	-0.08	-0.23	34.76	34.76	34.4942	1812
1738798200	34.5735	0.2	0.59	34.43	34.5735	34.43	3340
1738711800	34.3724	0.64	1.90	33.64	34.3724	33.64	3818
1738625400	33.7309	-0.67	-1.96	33.82	34.089	33.57	1963
1738366200	34.4056	-0.5	-1.43	34.85	34.85	34.4056	1220
1738279800	34.903	0.07	0.19	35.1	35.159	34.903	1332
1738193400	34.8362	0.07	0.19	34.6	34.8362	34.6	3638
1738107000	34.7708	-0.19	-0.54	35.07	35.07	34.7	3666
1738020600	34.961	0.1	0.28	34.66	35.3824	34.66	4402
1737761400	34.8617	0.07	0.20	34.93	34.93	34.82	1517
1737675000	34.7916	0	0.00	34.7916	34.7916	34.7916	0
1737588600	34.7916	-0.39	-1.12	35.16	35.16	34.7916	883
1737502200	35.1857	0.1	0.27	35.07	35.2499	35.07	838
1737156600	35.0894	-0.08	-0.24	35.06	35.09	34.961	1403
1737070200	35.1731	-0.03	-0.09	35.12	35.1731	34.979	933
1736983800	35.205	0.56	1.61	35.09	35.34	35.09	3893
1736897400	34.6477	0.28	0.80	34.59	34.6477	34.26	607
1736811000	34.3711	0.47	1.40	33.78	34.3711	33.78	1911
1736551800	33.8978	-0.39	-1.15	34.03	34.03	33.701	2690
1736379000	34.2911	-0.32	-0.94	34.41	34.41	34.07	524
1736292600	34.6149	-0.02	-0.04	34.75	34.99	34.6149	1851
1736206200	34.63	-0.36	-1.03	35.27	35.34	34.63	2650
1735947000	34.9888	0.4	1.15	34.72	35.0194	34.72	870
1735860600	34.5903	0.06	0.17	34.71	34.981	34.5	2072
1735687800	34.5322	0.31	0.90	34.39	34.79	34.3601	4786
1735601400	34.2244	-0.59	-1.70	34.27	34.29	33.99	2909
1735342200	34.8157	-0.44	-1.25	35.12	35.24	34.5381	38015
1735255800	35.2571	0.27	0.78	34.83	35.2571	34.83	1126
1735077840	34.9851	0.45	1.31	34.72	34.9851	34.72	646
1734996600	34.5341	0.11	0.32	34.27	34.55	34.27	1695
1734737400	34.4241	-0.01	-0.03	34.58	34.99	34.4241	944
1734651000	34.4346	-0.44	-1.26	34.59	34.6	34.36	6311
1734564600	34.8753	-1.29	-3.56	36.25	36.26	34.8753	840
1734478200	36.1626	-0.21	-0.58	36.34	36.34	36.061	1518
1734391800	36.3738	-0.15	-0.40	36.53	36.66	36.3738	782
1734132600	36.5209	-0.4	-1.07	36.91	36.91	36.42	373
1734046200	36.9173	-0.28	-0.74	37.11	37.11	36.84	1015

Acquirers Small and Micr...

Red River Capital

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관