VanEck Low Carbon Energy ETF【SMOG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
VanEck Low Carbon Energy ETF (SMOG)
VanEck Low Carbon Energy ETF (SMOG) 과거

VanEck Low Carbon Energy ETF (SMOG)

101.419

1.05

(1.04%)

마감 21 12월 6:00AM

102.10

0.681

(0.67%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.941	-1.87790247678	103.36	105.4199	100.3	2120	102.7025394	SP
4	2.119	2.13393756294	99.3	106.27	99.3	2704	102.75190412	SP
12	-11.101	-9.86580163526	112.52	113.925	99.1099	2617	104.12379496	SP
26	2.729	2.76522444017	98.69	113.925	95.42	2319	103.35319013	SP
52	-6.881	-6.35364727608	108.3	113.925	90.79	2656	101.06841638	SP
156	-49.581	-32.8350993377	151	163.2551	90.79	3648	118.58177239	SP
260	25.839	34.1876157714	75.58	195.55	49.81	6530	132.60670917	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734737400	101.419	1.05	1.04	99.75	102.24	99.58	2303
1734651000	100.3719	-0.62	-0.61	101.86	101.96	100.3	1610
1734564600	100.9885	-3.76	-3.59	104.55	105.4199	100.955	3134
1734478200	104.7527	0.56	0.54	104.24	105.0699	104.24	1336
1734391800	104.1951	0.21	0.20	103.63	104.92	103.63	2747
1734132600	103.9878	0.37	0.35	103.36	103.9878	102.95	1790
1734046200	103.621	-0.93	-0.89	104	104.2127	103.621	3726
1733959800	104.5498	0.55	0.53	104.35	104.5498	103.54	1660
1733873400	103.9999	-0.79	-0.75	104.14	104.8	103.51	5729
1733787000	104.7903	2.27	2.21	102.61	106.27	102.61	2258
1733527800	102.5229	0.47	0.46	102.67	102.85	102.42	4828
1733441400	102.0526	0.46	0.46	101.94	102.87	101.94	4402
1733355000	101.5897	-1.1	-1.07	102.08	102.18	101.5897	2750
1733268600	102.6865	-0.7	-0.68	102.46	103.0409	102.46	1987
1733182200	103.3851	0.51	0.49	103.2	103.3851	102.8	2949
1732917840	102.88	0.72	0.70	101.91	102.88	101.91	1150
1732750200	102.1649	0.77	0.76	102.01	102.6	101.8313	1903
1732663800	101.39	-0.9	-0.88	101.96	101.96	101.1	1848
1732577400	102.2915	1.67	1.66	102.05	102.675	102.05	3910
1732318200	100.6201	0.46	0.46	99.3	100.8759	99.3	2932
1732231800	100.1604	-0.18	-0.18	99.99	100.64	99.61	3049
1732145400	100.3421	-0.17	-0.17	99.96	100.6	99.605	3854
1732059000	100.514	0.01	0.01	99.8	100.596	99.4601	2172
1731972600	100.5	0.74	0.74	99.98	100.9909	99.98	3358
1731713400	99.762	0.65	0.66	99.46	99.875	99.1575	1990
1731627000	99.1099	-0.6	-0.61	100	100.385	99.1099	3226
1731540600	99.7147	0.09	0.09	100.33	100.33	99.41	3558
1731454200	99.6284	-3.49	-3.39	101.57	101.57	99.19	3833
1731367800	103.1206	0.99	0.96	103.47	103.6	102.7	3842
1731108600	102.135	-0.41	-0.40	101.48	102.2499	101.33	5087
1731022200	102.545	2.14	2.13	101.44	102.94	101.44	3920
1730935800	100.4075	-5.07	-4.81	100.93	101.09	99.8401	4888
1730849400	105.4803	0.59	0.57	104.15	105.4803	104.15	1238
1730763000	104.8854	1.49	1.44	104.63	105.01	104.53	1646
1730500200	103.3975	-0.17	-0.17	103.92	104.17	103.078	1352
1730413800	103.5708	-1.9	-1.80	104.34	104.34	103.12	1580
1730327400	105.4716	-0.45	-0.42	105	105.6979	105	1628
1730241000	105.9205	-2.55	-2.35	107.23	107.23	105.71	1987
1730154600	108.4731	2.05	1.92	106.73	108.4731	106.73	1353
1729895400	106.425	1.17	1.11	105.97	106.425	105.97	710
1729809000	105.2553	1.79	1.73	105.16	105.44	104.93	4249
1729722600	103.4665	-0.55	-0.53	104.2	104.64	102.96	2649
1729636200	104.0138	-0.22	-0.21	103.56	104.145	103.56	2459
1729549800	104.2304	-0.81	-0.78	104.6	104.6	104.2304	2165
1729290600	105.0449	1.03	0.99	104.98	105.0449	104.69	859
1729204200	104.0133	-1.03	-0.98	104.71	104.71	103.8	1988
1729117800	105.045	0.81	0.78	104.41	105.045	104.41	1231
1729031400	104.23	-2.05	-1.93	105.43	105.53	104.23	878
1728945000	106.2802	-0.82	-0.76	105.48	106.68	105.48	2166
1728685800	107.0952	-0.07	-0.07	105.36	107.0952	105.36	1238
1728599400	107.17	-1.55	-1.43	108.1	108.1	107.1025	1286
1728513000	108.7246	-0.45	-0.41	108.03	108.9893	108.03	1673
1728426600	109.1706	-2.04	-1.83	109.11	109.1706	109.05	11636
1728340200	111.2099	0.54	0.49	111.44	111.7659	110.56	2740
1728081000	110.6714	0.47	0.42	110.62	110.6714	109.6955	2127
1727994600	110.2052	-1.84	-1.64	110.63	110.63	110.1	871
1727908200	112.045	-0.63	-0.56	112.34	112.34	111.24	1021
1727821800	112.6713	0.41	0.37	112.92	112.92	110.13	1338
1727735400	112.26	-0.89	-0.78	113.8	114.01	111.77	2814
1727476200	113.145	1.72	1.54	112.52	113.53	110.42	4077
1727389800	111.428	1.94	1.77	111.85	112.32	111.415	2117
1727303400	109.491	-1.01	-0.91	110.05	110.35	109.491	1047
1727217000	110.5	2.08	1.91	109.99	110.5	109.04	5418
1727130600	108.425	1.09	1.02	107.77	108.425	107.73	5035

VanEck Low Carbon Energy...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관