Freedom Day Dividend ETF【MBOX】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
Freedom Day Dividend ETF (MBOX)
Freedom Day Dividend ETF (MBOX) 과거

Freedom Day Dividend ETF (MBOX)

34.169

0.004

(0.01%)

종가: 25 2월 6:00AM

34.169

0.00

( 0.00% )

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.421	-1.21711477306	34.59	34.9	34.1633	4122	34.59831933	SP
4	0.159	0.467509556013	34.01	34.9	33.56	8187	34.29620127	SP
12	-1.171	-3.31352574986	35.34	35.34	32.4589	8250	33.90004565	SP
26	0.039	0.114268971579	34.13	35.46	32.38	7756	34.05958047	SP
52	3.979	13.1798608811	30.19	35.46	29.95	6620	33.1381364	SP
156	8.939	35.4300435989	25.23	35.46	22.755	5791	28.53645654	SP
260	9.129	36.4576677316	25.04	35.46	22.755	6371	27.69416031	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	34.165	-0.51	-1.48	34.72	34.72	34.1633	5386
1740094200	34.6766	-0.21	-0.59	34.86	34.86	34.61	850
1740007800	34.8817	0.09	0.26	34.75	34.9	34.75	3121
1739921400	34.7923	0.22	0.62	34.59	34.7923	34.52	7129
1739575800	34.5772	0.07	0.20	34.57	34.67	34.57	14649
1739489400	34.5072	0.32	0.95	34.315	34.5072	34.315	923
1739403000	34.1837	-0.29	-0.84	34.13	34.1837	34.13	2491
1739316600	34.4733	0.13	0.38	34.21	34.51	34.21	2370
1739230200	34.3424	0.23	0.67	34.2	34.3424	34.2	897
1738971000	34.1124	-0.27	-0.79	34.55	34.55	34.1124	1789
1738884600	34.3853	0.05	0.13	34.579	34.579	34.23	1744
1738798200	34.34	0.22	0.65	34.15	34.42	34.04	3759
1738711800	34.1171	0.12	0.36	33.88	34.16	33.78	3848
1738625400	33.9947	-0.13	-0.38	33.59	34.0605	33.56	6087
1738366200	34.1242	-0.2	-0.59	34.51	34.51	34.12	4343
1738279800	34.3268	0.18	0.52	34.33	34.475	34.18	25033
1738193400	34.1479	-0	-0.01	34.22	34.32	34.07	3255
1738107000	34.15	-0.08	-0.23	34.27	34.27	34.06	25325
1738020600	34.23	-0.17	-0.51	34.01	34.33	34.01	42824
1737761400	34.404	0.09	0.27	34.38	34.46	34.32	16400
1737675000	34.31	0	0.00	34.31	34.31	34.31	0
1737588600	34.31	-0.04	-0.11	34.43	34.44	34.27	2555
1737502200	34.3481	0.42	1.25	34.17	34.3481	34.17	33488
1737156600	33.9253	0.18	0.55	34.12	34.12	33.9236	41732
1737070200	33.7411	0.25	0.75	33.5	33.775	33.5	11822
1736983800	33.488799	0.34	1.02	33.67	33.67	33.43	39347
1736897400	33.1505	0.26	0.80	33.11	33.1505	33.002	1157
1736811000	32.886499	0.22	0.66	32.509999	32.886499	32.509999	7917
1736551800	32.670699	-0.51	-1.53	32.96	33.11	32.63	14261
1736379000	33.1774	0.12	0.35	33.049999	33.1774	32.8673	2850
1736292600	33.0623	-0.1	-0.31	33.299999	33.299999	32.9894	3784
1736206200	33.165799	-0.02	-0.07	33.35	33.56	33.165799	14012
1735947000	33.1888	0.31	0.95	33.049999	33.228299	32.96	2708
1735860600	32.8752	0.06	0.18	33.08	33.14	32.8752	396
1735687800	32.8149	0.01	0.04	32.909999	32.939999	32.729999	6675
1735601400	32.801	-0.35	-1.06	32.71	32.890164	32.6105	6214
1735342200	33.153799	-0.28	-0.83	33.25	33.29	33.153799	263
1735255800	33.432699	0.12	0.36	33.222499	33.45	33.222499	9449
1735077840	33.3123	0.26	0.79	33.1	33.3123	33.034999	9688
1734996600	33.0497	0.24	0.73	32.77	33.0497	32.701	3778
1734737400	32.810899	0.35	1.08	32.42	33.1099	32.42	7093
1734651000	32.4589	-0.25	-0.78	32.63	32.640099	32.4589	5985
1734564600	32.713099	-1.03	-3.06	33.76	33.76	32.713099	7453
1734478200	33.7441	-0.37	-1.07	33.83	33.83	33.64	2934
1734391800	34.11	-0.12	-0.35	34.22	34.38	34.055	9540
1734132600	34.2291	0.13	0.38	34.3	34.3	34.16	3666
1734046200	34.101	-0.16	-0.46	34.21	34.21	34.101	1342
1733959800	34.2586	0.1	0.30	34.2586	34.2586	34.2586	55
1733873400	34.1553	-0.35	-1.00	34.42	34.42	34.1553	807
1733787000	34.5014	-0.15	-0.43	34.6639	34.6639	34.5014	3399
1733527800	34.65	-0.05	-0.14	34.81	34.81	34.65	2617
1733441400	34.6996	-0.22	-0.63	34.9	34.97	34.6996	6430
1733355000	34.9189	-0.16	-0.45	35.11	35.11	34.85	4800
1733268600	35.0766	-0.15	-0.41	35.34	35.34	35.055	1261
1733182200	35.2216	-0.1	-0.27	35.34	35.34	35.19	5815
1732917840	35.3176	0.17	0.48	35.3	35.38	35.3	5368
1732750200	35.1484	-0.08	-0.22	35.22	35.36	35.14	7722
1732663800	35.2258	-0.19	-0.55	35.28	35.28	35.0399	6478
1732577400	35.42	0.37	1.06	35.29	35.46	35.29	14832

Freedom Day Dividend ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관