Leuthold Core ETF【LCR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Leuthold Core ETF (LCR)
Leuthold Core ETF (LCR) 과거

Leuthold Core ETF (LCR)

35.00

-0.10

(-0.28%)

종가: 26 2월 6:00AM

35.00

0.00

( 0.00% )

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.13	-3.12759479657	36.13	37.43	34.92	10650	35.39554809	SP
4	-0.11	-0.313301053831	35.11	37.43	34.87	12410	35.30963223	SP
12	-1.235	-3.40830688561	36.235	37.43	33.84	10618	35.1284765	SP
26	0.085	0.243448374624	34.915	37.43	33.84	13612	35.32837013	SP
52	2.22	6.77242220866	32.78	37.43	32.45	10866	34.60450519	SP
156	4.58	15.0558842867	30.42	37.43	27.5008	8817	31.81004412	SP
260	10.155	40.8734151741	24.845	37.43	21.2634	6012	31.3507532	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740439800	35.1	0.02	0.04	35.07	35.19	35.07	10210
1740180600	35.085	-0.34	-0.95	35.41	35.41	35.085	5000
1740094200	35.42	-0.12	-0.34	37.43	37.43	35.31	9161
1740007800	35.54	-0.02	-0.06	35.51	35.576	35.46	20138
1739921400	35.56	0.06	0.17	36.13	36.13	35.49	8740
1739575800	35.5	-0.03	-0.08	35.54	35.66	35.5	10009
1739489400	35.5299	0.3	0.84	35.61	35.61	35.32	4190
1739403000	35.2344	-0.08	-0.21	35.41	35.41	35.1318	7799
1739316600	35.3098	-0	-0.00	35.61	35.61	35.22	12853
1739230200	35.31	0.05	0.14	35.33	35.51	35.31	17930
1738971000	35.26	-0.15	-0.42	35.46	35.46	35.26	5022
1738884600	35.41	0.06	0.17	35.65	35.65	35.3	25880
1738798200	35.35	0.14	0.41	35.26	35.3825	35.21	13506
1738711800	35.2058	0.1	0.28	35.15	35.24	35.15	12609
1738625400	35.1091	-0.1	-0.28	35.18	35.22	34.87	9638
1738366200	35.2082	-0.01	-0.03	35.4	35.4	35.2	12156
1738279800	35.22	0.11	0.31	35.17	35.43	35.17	3510
1738193400	35.11	-0.2	-0.56	35.44	35.44	35.11	24466
1738107000	35.3072	0.08	0.22	35.11	35.33	35.11	23189
1738020600	35.23	-0.05	-0.14	35.2	35.2681	35.09	14448
1737761400	35.2808	0.14	0.40	35.43	35.43	35.2211	29356
1737675000	35.14	0	0.00	35.14	35.14	35.14	0
1737588600	35.14	0.2	0.57	35.185	35.34	35	18858
1737502200	34.94	0.11	0.32	35.15	35.15	34.94	5024
1737156600	34.83	0.11	0.32	34.95	34.95	34.83	7983
1737070200	34.7176	0.02	0.06	34.69	34.77	34.68	14505
1736983800	34.696	0.39	1.14	34.74	34.74	34.66	6188
1736897400	34.3045	0.17	0.51	34.24	34.34	34.13	39808
1736811000	34.13	0.05	0.15	33.84	34.14	33.84	4030
1736551800	34.08	-0.42	-1.22	34.34	34.34	34.08	5506
1736379000	34.5	0.07	0.21	34.42	34.5	34.32	2398
1736292600	34.4281	-0.11	-0.32	34.68	34.72	34.411	10655
1736206200	34.54	0.03	0.08	34.68	34.78	34.54	4532
1735947000	34.5134	0.18	0.54	34.47	34.56	34.4699	5451
1735860600	34.3296	-0.01	-0.04	34.38	34.47	34.25	3140
1735687800	34.3417	-0.08	-0.22	34.465	34.465	34.31	14892
1735601400	34.4174	-0.11	-0.32	34.26	34.48	34.22	18084
1735342200	34.5267	-0.22	-0.64	34.57	34.57	34.4395	4331
1735255800	34.75	0.08	0.24	34.66	34.75	34.65327	3922
1735077840	34.6675	0.16	0.46	34.54	34.6675	34.54	1272
1734996600	34.5073	0.07	0.21	34.44	34.51	34.33	1557
1734737400	34.4364	0.25	0.74	34.26	34.57	34.24	7491
1734651000	34.185	-0.09	-0.27	34.45	34.45	34.185	2954
1734564600	34.2792	-0.65	-1.86	34.86	35	34.2792	7448
1734478200	34.93	-0.18	-0.50	34.92	35	34.8816	8159
1734391800	35.1065	-0	-0.01	35.21	35.21	35.07	7409
1734132600	35.11	-0.09	-0.25	36.5	36.5	35.08	11994
1734046200	35.1965	-0.8	-2.23	35.2911	35.2915	35.1965	4343
1733959800	35.9981	0.14	0.38	35.94	36.03	35.94	2072
1733873400	35.861	-0.15	-0.41	36	36	35.86	13549
1733787000	36.01	-0.18	-0.50	36.3	36.3	36	13264
1733527800	36.1899	0.05	0.13	36.3	36.3	36.11	5864
1733441400	36.1413	-0.08	-0.21	36.31	36.31	36.14	22130
1733355000	36.2187	0.01	0.02	36.3	36.3	36.14	5710
1733268600	36.21	0.02	0.05	36.33	36.33	36.13	10222
1733182200	36.1915	-0.06	-0.17	36.3	36.3	36.13	5671
1732917840	36.2528	0.13	0.37	36.34	36.34	36.25	1174
1732750200	36.1198	0.02	0.05	36.13	36.23	36.1198	2673
1732663800	36.1024	-0.06	-0.16	36.09	36.1024	36.04	32856
1732577400	36.1615	0.24	0.68	35.98	36.1615	35.98	3638

Leuthold Core ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관