Sprott Junior Gold Miners ETF【SGDJ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Sprott Junior Gold Miners ETF (SGDJ)
Sprott Junior Gold Miners ETF (SGDJ) 과거

Sprott Junior Gold Miners ETF (SGDJ)

41.04

1.39

(3.51%)

종가: 14 3월 5:00AM

41.04

0.00

( 0.00% )

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.21	5.69147566315	38.83	41.04	37.485	20447	38.87011904	SP
4	1.62	4.1095890411	39.42	41.04	36.29	22556	38.6317097	SP
12	7.15	21.0976689289	33.89	41.04	32.54	21053	37.054602	SP
26	4.57	12.5308472717	36.47	42.49	32.54	19606	37.50150694	SP
52	11.32	38.0888290713	29.72	42.49	28.605	21956	34.93225114	SP
156	-2.33	-5.37237721928	43.37	46.79	21.6134	23057	31.60736021	SP
260	18.54	82.4	22.5	52.9799	16.52	26909	36.63219036	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741905000	41.04	1.39	3.51	39.99	41.19	39.99	39099
1741818600	39.65	0.73	1.88	38.88	39.65	38.83	14099
1741732200	38.92	1.14	3.02	37.93	39.1299	37.93	21536
1741645800	37.78	-1.49	-3.79	38.95	38.95	37.485	19994
1741390200	39.27	0.27	0.69	38.99	39.8275	38.5901	14247
1741303800	39	0.34	0.88	38.83	39.55	38.83	32789
1741217400	38.66	1.26	3.37	37.4	38.82	37.4	15641
1741131000	37.4	0.22	0.58	37.22	37.56	36.29	27774
1741044600	37.1831	0.06	0.17	37.78	38.0864	37	19425
1740785400	37.12	0.13	0.37	36.7	37.12	36.29	12508
1740699000	36.985	-1.33	-3.48	38.27	38.27	36.91	15586
1740612600	38.3197	0.21	0.55	37.59	38.44	37.51	19070
1740526200	38.11	-0.84	-2.15	38.87	38.87	37.659	15048
1740439800	38.9488	0.15	0.38	38.83	39.21	38.12	18332
1740180600	38.8	-1.57	-3.89	40.2	40.2	38.5797	37892
1740094200	40.37	1.1	2.81	39.63	40.4967	39.63	25362
1740007800	39.2657	0.45	1.15	38.94	39.37	38.94	15468
1739921400	38.82	0.3	0.78	38.9	39.08	38.55	36802
1739575800	38.52	-1.03	-2.60	39.96	39.96	38.5	37886
1739489400	39.55	0.25	0.64	39.42	39.55	38.8634	29541
1739403000	39.3	0.19	0.49	38.55	39.46	38.4301	16803
1739316600	39.1095	-0.64	-1.61	39.37	39.7299	39.0991	33854
1739230200	39.75	0.8	2.05	39.68	40.06	39.58	30795
1738971000	38.9498	-0.67	-1.68	39.31	39.74	38.931	14242
1738884600	39.6166	0.04	0.10	39.49	39.64	39.35	10914
1738798200	39.5763	1.15	2.98	38.75	40.0309	38.75	37817
1738711800	38.43	1.12	3.00	37.76	38.46	37.76	16669
1738625400	37.31	0.17	0.46	37.05	37.775	36.905	27461
1738366200	37.14	-0.46	-1.22	37.63	37.9192	37.14	21685
1738279800	37.6	1.03	2.82	36.62	38.09	36.62	33521
1738193400	36.57	0.34	0.94	36.35	36.82	36.13	13077
1738107000	36.23	0.31	0.86	35.86	36.4	35.82	26707
1738020600	35.9201	-1.23	-3.31	36.35	36.35	35.705815	10055
1737761400	37.15	0.41	1.12	37.06	37.3873	36.91	24254
1737675000	36.7399	0	0.00	36.7399	36.7399	36.7399	0
1737588600	36.7399	0.02	0.05	36.9	37.15	36.4	13378
1737502200	36.72	0.96	2.68	36.44	36.9599	36.44	23389
1737156600	35.7614	-0.04	-0.12	35.62	35.9014	35.35	7387
1737070200	35.8028	-0.15	-0.42	36.06	36.28	35.76	10319
1736983800	35.9539	0.31	0.88	36.34	36.34	35.58	11815
1736897400	35.6401	1.49	4.36	34.73	35.7299	34.57	17977
1736811000	34.15	-1.05	-2.99	34.75	34.75	34	20948
1736551800	35.2027	-0.28	-0.78	35.68	36.06	35.15	15677
1736379000	35.48	0.84	2.43	34.65	35.48	34.65	16025
1736292600	34.6367	0.24	0.69	34.9	35.3268	34.525	13077
1736206200	34.4	-0.5	-1.42	35.06	35.06	34.382	14616
1735947000	34.8956	-0.09	-0.27	35.17	35.17	34.8101	44745
1735860600	34.99	1.73	5.19	34.16	34.99	34.16	15800
1735687800	33.262099	0.31	0.95	32.96	33.34	32.96	12380
1735601400	32.947499	-0.23	-0.71	33.25	33.25	32.54	19186
1735342200	33.1817	-0.4	-1.19	33.29	33.29	32.8412	14601
1735255800	33.581	0.21	0.63	33.5	33.7	33.4901	6300
1735077840	33.369999	-0.18	-0.54	33.42	33.4799	33.2105	5284
1734996600	33.5522	-0.15	-0.45	33.509999	33.59	33.159999	16118
1734737400	33.704	0.62	1.89	33.45	34.0894	33.39	23596
1734651000	33.08	-0.78	-2.30	33.89	34.13	33	73462
1734564600	33.86	-1.83	-5.12	35.59	35.65	33.7001	29610
1734478200	35.6879	-0.36	-0.99	35.69	35.885	35.44	19321
1734391800	36.0449	-0.25	-0.68	36.58	36.58	35.54	16560

Sprott Junior Gold Miner...

Beutel Goodman Canadian ...

EnviroMetal Technologies

Nightingale Intelligent ...

Goldgroup Mining

Land Securities

Bmo International Equity...

Bmo Tactical Global Asse...

Highlight Communications

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관