Advisorshares Restaurant Etf【EATZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Advisorshares Restaurant Etf (EATZ)

26.7335

-0.1365

( -0.51% )

업데이트: 01:05:36

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.2965	-4.62540135569	28.03	28.2715	26.7335	2035	27.55753066	SP
4	-2.3565	-8.10072189756	29.09	30.58	26.7335	1987	28.88685866	SP
12	-2.4365	-8.35275968461	29.17	30.75	26.7335	1926	28.85292545	SP
26	1.4235	5.62425918609	25.31	30.75	25.31	1961	28.33223557	SP
52	2.7735	11.575542571	23.96	30.75	22.81	1723	26.5425182	SP
156	5.9335	28.5264423077	20.8	30.75	16.9239	1264	23.2475519	SP
260	1.9635	7.92692773516	24.77	30.75	16.9239	2114	23.6904547	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732200	26.87	-0.21	-0.76	26.91	27.15	26.865	2254
1741645800	27.0763	-0.54	-1.96	27.37	27.37	26.96	840
1741390200	27.6171	-0.04	-0.16	27.91	27.91	26.9138	3693
1741303800	27.6609	-0.61	-2.16	28.02	28.02	27.6609	1123
1741217400	28.2715	0.1	0.36	28.03	28.2715	28.03	2266
1741131000	28.1712	-0.33	-1.17	28.08	28.44	27.87	3492
1741044600	28.505	-0.83	-2.83	29.45	29.49	28.505	3284
1740785400	29.3355	0.52	1.82	28.74	29.3355	28.74	450
1740699000	28.8125	-0.18	-0.63	29.2	29.265	28.75	978
1740612600	28.9961	0.15	0.50	29.03	29.295	28.9961	625
1740526200	28.8507	-0.01	-0.02	28.64	28.8507	28.64	597
1740439800	28.8561	0.26	0.91	28.7	28.975	28.57	1843
1740180600	28.5954	-1.07	-3.62	29.85	29.85	28.5954	977
1740094200	29.67	-0.21	-0.69	29.89	29.89	29.47	1527
1740007800	29.8758	-0.65	-2.14	30.41	30.41	29.85	5050
1739921400	30.5287	0.46	1.53	30.19	30.58	30.19	5204
1739575800	30.0692	-0.25	-0.83	30.52	30.52	30.05	922
1739489400	30.3195	1.05	3.58	29.95	30.3195	29.95	582
1739403000	29.2725	0.02	0.06	29.09	29.2725	29.045	2043
1739316600	29.2558	-0.54	-1.81	29.79	29.79	29.2558	3574
1739230200	29.7959	-0.05	-0.15	30.01	30.01	29.72	4151
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

Advisorshares Restaurant...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관