Euclidean Fundamental Value ETF【ECML】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Euclidean Fundamental Value ETF (ECML)
Euclidean Fundamental Value ETF (ECML) 과거

Euclidean Fundamental Value ETF (ECML)

32.4268

-0.1532

(-0.47%)

마감 20 2월 6:00AM

32.4268

0.00

(0.00%)

시간외 거래: 6:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0432	-0.133045888512	32.47	32.92	32.2717	40813	32.6838069	SP
4	-0.9232	-2.76821589205	33.35	33.4562	32.27	9774	32.69904227	SP
12	-3.3732	-9.42234636872	35.8	36.03	31.2	4724	32.84105585	SP
26	-0.6932	-2.09299516908	33.12	36.97	31.2	2648	33.11786007	SP
52	1.6465	5.34920062508	30.7803	36.97	30.7803	1919	32.92544476	SP
156	7.4168	29.6553378649	25.01	36.97	23.95	2144	30.30165533	SP
260	7.4168	29.6553378649	25.01	36.97	23.95	2144	30.30165533	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740007800	32.4268	-0.15	-0.47	32.4268	32.4268	32.4268	91
1739921400	32.58	-0.01	-0.04	32.45	32.58	32.45	1126
1739575800	32.592599	-0.1	-0.30	32.759999	32.92	32.592599	108
1739489400	32.6901	0.42	1.30	32.45	32.6901	32.34	159885
1739403000	32.2717	-0.59	-1.80	32.47	32.479999	32.2717	2134
1739316600	32.8626	0.14	0.43	32.63	32.89	32.63	5435
1739230200	32.7222	0.4	1.23	32.5	32.7222	32.5	23
1738971000	32.3252	-0.4	-1.22	32.56	32.64	32.3252	1280
1738884600	32.723399	-0.29	-0.88	32.723399	32.723399	32.723399	63
1738798200	33.0125	0.12	0.38	33	33.1	32.86	2753
1738711800	32.8885	0.26	0.80	32.509999	32.8885	32.509999	121
1738625400	32.6274	-0.3	-0.91	33.009999	33.009999	32.27	118
1738366200	32.926	-0.53	-1.58	33.17	33.17	32.926	147
1738279800	33.4562	0.46	1.40	33.27	33.4562	33.27	108
1738193400	32.9938	0.04	0.13	33.07	33.07	32.9938	404
1738107000	32.9506	-0.08	-0.23	32.9506	32.9506	32.9506	0
1738020600	33.0281	0.05	0.16	32.84	33.229999	32.84	189
1737761400	32.9746	-0.2	-0.60	33.009999	33.009999	32.9746	314
1737675000	33.1739	0	0.00	33.1739	33.1739	33.1739	0
1737588600	33.1739	-0.23	-0.70	33.35	33.35	33.159999	1715
1737502200	33.4063	-0	-0.01	33.6	33.6	33.4063	165
1737156600	33.4093	0.16	0.47	33.409999	33.4213	33.35	1838
1737070200	33.2532	-0.01	-0.03	33.159999	33.2532	33.159999	185
1736983800	33.2616	0.54	1.64	33.52	33.52	33.1839	6560
1736897400	32.7254	0.49	1.53	32.479999	32.7254	32.42	3820
1736811000	32.2329	0.63	1.98	31.95	32.2329	31.95	680
1736551800	31.6076	-0.36	-1.14	31.85	31.85	31.6076	1259
1736379000	31.9713	-0	-0.01	31.67	31.9713	31.67	24
1736292600	31.9755	-0.01	-0.03	32.189999	32.189999	31.9755	131
1736206200	31.9839	-0.06	-0.20	32.159999	32.35	31.9839	1037
1735947000	32.0473	0.31	0.97	31.81	32.0473	31.81	503
1735860600	31.7379	0.04	0.13	32.009999	32.009999	31.7379	183
1735687800	31.6956	0.18	0.58	31.67	31.81	31.67	846
1735601400	31.5114	-0.35	-1.10	31.44	31.63	31.2	9974
1735342200	31.8624	-0.29	-0.91	31.8624	31.8624	31.8624	66
1735255800	32.154899	0.04	0.14	32.07	32.154899	32.07	41
1735077840	32.1105	0.24	0.76	31.88	32.1105	31.88	112
1734996600	31.8668	0.12	0.38	31.76	31.8668	31.7	8861
1734737400	31.7457	-0.11	-0.36	31.73	32.119999	31.73	6445
1734651000	31.86	-0.29	-0.91	31.94	31.94	31.86	969
1734564600	32.1532	-0.97	-2.94	33.24	33.3192	32.1532	494
1734478200	33.1267	-0.38	-1.14	33.1267	33.1267	33.1267	25
1734391800	33.509999	-0.32	-0.94	33.5	33.509999	33.49	4506
1734132600	33.8275	-0.35	-1.02	33.85	33.85	33.68	5204
1734046200	34.1768	-0.38	-1.09	34.3499	34.3499	34.1768	228
1733959800	34.5534	0.13	0.38	34.64	34.64	34.5534	4
1733873400	34.4226	-0.24	-0.68	34.47	34.47	34.4226	2244
1733787000	34.6586	0.09	0.26	34.89	34.89	34.6586	4019
1733527800	34.5682	-0.34	-0.98	35	35	34.48	441
1733441400	34.91	-0.36	-1.03	35.29	35.29	34.91	533
1733355000	35.2734	-0.54	-1.50	35.41	35.41	35.16	6506
1733268600	35.8093	-0.07	-0.20	35.82	35.83	35.8093	6091
1733182200	35.8802	0.01	0.02	35.68	35.89	35.68	156
1732917840	35.8727	0.08	0.22	36.03	36.03	35.85	124
1732750200	35.7929	-0.13	-0.37	35.8	35.8	35.7929	167
1732663800	35.9248	-0.33	-0.91	35.9248	35.9248	35.9248	269
1732577400	36.2556	0.52	1.45	36	36.2556	36	780
1732318200	35.7391	0.35	0.99	35.7391	35.7391	35.7391	169
1732231800	35.3885	0.47	1.36	35.05	35.3885	35.05	217
1732145400	34.9138	0.09	0.25	34.7049	34.9138	34.7049	532

Euclidean Fundamental Va...

Xftse Vietnamsw

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관