Advisorshares Restaurant Etf【EATZ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Advisorshares Restaurant Etf (EATZ)
Advisorshares Restaurant Etf (EATZ) 과거

Advisorshares Restaurant Etf (EATZ)

29.8419

-0.6581

(-2.16%)

마감 10 2월 6:00AM

29.9012

0.0593

(0.20%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6881	-2.25384867344	30.53	30.75	29.54	1576	30.30752902	SP
4	2.2919	8.31905626134	27.55	30.75	27.4	1607	29.25345589	SP
12	1.2819	4.48844537815	28.56	30.75	27.4	2010	28.9826133	SP
26	5.6819	23.5177980132	24.16	30.75	23.41	2015	27.43890239	SP
52	7.2319	31.9854046882	22.61	30.75	22.54	1743	25.94258872	SP
156	7.6319	34.3624493471	22.21	30.75	16.9239	1251	22.92542125	SP
260	5.0719	20.4759790069	24.77	30.75	16.9239	2114	23.56883121	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971000	29.8419	-0.66	-2.16	30.28	30.28	29.8419	636
1738884600	30.5	0.05	0.17	30.75	30.75	30.4088	2360
1738798200	30.4483	-0.05	-0.16	30.62	30.62	30.32	1140
1738711800	30.4986	0.29	0.97	30.34	30.56	30.28	759
1738625400	30.2069	0.16	0.54	29.54	30.32	29.54	1167
1738366200	30.0459	-0.39	-1.27	30.53	30.53	30.0459	2455
1738279800	30.4315	0.41	1.38	30.2	30.5	30.19	3041
1738193400	30.0179	0.8	2.73	29.44	30.0179	29.44	2409
1738107000	29.22	0.05	0.18	29.19	29.28	29.05	1629
1738020600	29.1689	0.34	1.19	28.48	29.1689	28.48	1320
1737761400	28.8264	0.31	1.08	28.88	28.88	28.8264	444
1737675000	28.5177	0	0.00	28.5177	28.5177	28.5177	0
1737588600	28.5177	-0.08	-0.29	28.65	28.65	28.5177	291
1737502200	28.6	0.49	1.75	28.23	28.6	28.23	3160
1737156600	28.1093	0.07	0.25	28.17	28.2555	28.0841	4642
1737070200	28.04	0.03	0.10	27.97	28.1399	27.97	1856
1736983800	28.0112	0.1	0.37	28.29	28.29	28.01	608
1736897400	27.9069	0.35	1.28	27.96	27.96	27.9069	307
1736811000	27.5538	-0	-0.00	27.46	27.5538	27.4	724
1736551800	27.5544	-0.3	-1.06	27.51	27.5544	27.51	751
1736379000	27.8501	-0.02	-0.08	27.8	27.8501	27.49	806
1736292600	27.8729	-0.43	-1.51	28.36	28.58	27.8729	2944
1736206200	28.3	-0.11	-0.37	28.52	28.52	28.3	4461
1735947000	28.4054	0.18	0.64	28.4	28.41	28.18	4784
1735860600	28.2242	0.29	1.02	28.47	28.47	28.0839	5196
1735687800	27.9389	-0.06	-0.23	28.16	28.16	27.9389	815
1735601400	28.0031	-0.23	-0.81	27.77	28.07	27.77	525
1735342200	28.2326	-0.4	-1.39	28.23	28.315	28.23	829
1735255800	28.6294	0.08	0.27	28.35	28.6294	28.35	1226
1735077840	28.5528	0.37	1.33	28.24	28.5528	28.24	799
1734996600	28.1792	-0.25	-0.89	28.58	28.58	28.05	539
1734737400	28.4329	0.14	0.50	27.99	28.58	27.99	1581
1734651000	28.2905	0.46	1.66	28.3	28.455	28.2905	1666
1734564600	27.8279	-1.13	-3.90	29.17	29.17	27.8279	3201
1734478200	28.9571	-0.23	-0.80	29.19	29.19	28.9571	963
1734391800	29.1895	0.3	1.03	28.98	29.26	28.98	878
1734132600	28.8921	-0.38	-1.29	29.2	29.2	28.79	3221
1734046200	29.2705	-0.28	-0.96	29.53	29.53	29.2705	577
1733959800	29.5528	0.25	0.85	29.62	29.6694	29.42	3700
1733873400	29.3044	-0.02	-0.06	29.44	29.53	29.21	2210
1733787000	29.3216	-0.74	-2.46	30.1	30.1	29.3216	3545
1733527800	30.0626	0.03	0.08	30.3	30.3574	30	3447
1733441400	30.0373	-0.03	-0.09	30.17	30.22	30.0373	2081
1733355000	30.065	0.38	1.29	29.73	30.065	29.73	708
1733268600	29.6822	-0.03	-0.11	29.86	29.86	29.6822	713
1733182200	29.7154	-0.29	-0.98	30	30	29.7154	1900
1732917840	30.0096	0.08	0.28	30.18	30.18	30.0096	597
1732750200	29.9249	-0.03	-0.09	29.98	30.1399	29.9249	2192
1732663800	29.9525	-0.04	-0.12	29.98	29.98	29.9525	333
1732577400	29.9889	0.6	2.03	29.57	30.16	29.57	5189
1732318200	29.3933	0.35	1.20	29.11	29.3933	29.11	1920
1732231800	29.0458	0.32	1.10	28.82	29.0458	28.82	1309
1732145400	28.73	0.17	0.61	28.61	28.73	28.4101	2446
1732059000	28.557	0.18	0.62	28.19	28.8	28.08	9145
1731972600	28.38	0.1	0.35	28.38	28.4748	28.28	2526
1731713400	28.282	-0.27	-0.93	28.56	28.5984	28.282	1309
1731627000	28.5478	-0.42	-1.46	29.11	29.11	28.5478	954
1731540600	28.97	-0.01	-0.04	29.3442	29.4898	28.97	2627
1731454200	28.9821	-0.16	-0.54	29.04	29.0601	28.96	702
1731367800	29.1405	0.04	0.13	29.31	29.31	29.1405	1282

Advisorshares Restaurant...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관