Fairlead Tactical Sector ETF【TACK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Fairlead Tactical Sector ETF (TACK)
Fairlead Tactical Sector ETF (TACK) 과거

Fairlead Tactical Sector ETF (TACK)

28.1159

-0.1338

(-0.47%)

마감 18 12월 6:00AM

28.0946

-0.0213

(-0.08%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4741	-1.65827212312	28.59	28.59	28.0946	27558	28.35035067	SP
4	-0.0741	-0.262859169918	28.19	29.15	28.05	33700	28.61193616	SP
12	0.0259	0.0922036311855	28.09	29.99	27.56	32933	28.36967317	SP
26	2.4159	9.40038910506	25.7	29.99	25.61	26550	27.70801583	SP
52	3.5259	14.3387555917	24.59	29.99	24.251	23414	26.70724454	SP
156	3.0859	12.3288054335	25.03	29.99	22	52154	24.44023117	SP
260	3.0859	12.3288054335	25.03	29.99	22	52154	24.44023117	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734478200	28.1159	-0.13	-0.47	28.19	28.19	28.0625	18112
1734391800	28.2497	-0.05	-0.18	28.37	28.41	28.2476	23486
1734132600	28.3	-0.12	-0.42	28.37	28.37	28.3	60632
1734046200	28.42	-0.06	-0.21	28.4895	28.5325	28.42	25810
1733959800	28.48	-0.02	-0.07	28.57	28.5705	28.48	20996
1733873400	28.5	-0.07	-0.25	28.5018	28.57	28.4301	5850
1733787000	28.57	-0.24	-0.83	28.93	28.93	28.57	36759
1733527800	28.81	-0.05	-0.17	28.86	28.9	28.76	46495
1733441400	28.86	-0.12	-0.41	28.99	28.99	28.85	13827
1733355000	28.98	0.02	0.07	29.09	29.09	28.881	24706
1733268600	28.96	-0.07	-0.24	28.98	28.99	28.93	20161
1733182200	29.03	-0.05	-0.17	29.13	29.13	28.95	29024
1732917840	29.08	0.09	0.31	29.14	29.15	29.04	9384
1732750200	28.99	-0.03	-0.10	29.11	29.11	28.97	22935
1732663800	29.02	0.11	0.38	28.94	29.02	28.8701	32025
1732577400	28.91	0.16	0.56	28.94	28.97	28.81	28609
1732318200	28.75	0.11	0.38	28.67	28.77	28.665	52547
1732231800	28.64	0.3	1.06	28.4	28.6599	28.337	35218
1732145400	28.34	0.09	0.32	28.38	28.38	28.135	67222
1732059000	28.25	-0.01	-0.04	28.07	28.31	28.05	80016
1731972600	28.26	0.12	0.43	28.25	28.315	28.1	282709
1731713400	28.14	-0.22	-0.78	28.32	28.32	28.09	65567
1731627000	28.36	-0.22	-0.77	29.99	29.99	28.35	97166
1731540600	28.58	0.01	0.04	28.65	28.65	28.5207	52786
1731454200	28.57	-0.15	-0.52	28.69	28.69	28.4647	21412
1731367800	28.72	0.05	0.17	28.79	28.8	28.7	61973
1731108600	28.67	0.18	0.63	28.6	28.7208	28.5571	60357
1731022200	28.49	0.05	0.18	28.53	28.59	28.49	10913
1730935800	28.44	0.51	1.83	28.4192	28.46	28.27	23807
1730849400	27.93	0.28	1.01	27.68	27.93	27.68	7081
1730763000	27.65	-0.06	-0.23	27.77	27.77	27.56	25719
1730500200	27.7132	-0.08	-0.29	27.82	27.905	27.7132	10604
1730413800	27.795	-0.21	-0.76	27.89	27.9277	27.795	55903
1730327400	28.0067	-0.04	-0.14	28.082	28.12	28.0067	7803
1730241000	28.0454	-0.09	-0.31	28.06	28.11	28.045	11539
1730154600	28.1318	0.14	0.49	28.16	28.1724	28.13	13087
1729895400	27.9956	-0.14	-0.51	28.29	28.29	27.9956	13466
1729809000	28.139	-0.09	-0.32	28.25	28.26	28.093	10498
1729722600	28.2281	-0.12	-0.43	28.25	28.2983	28.1265	31823
1729636200	28.35	-0.05	-0.18	28.31	28.36	28.21	9439
1729549800	28.4	-0.16	-0.56	28.57	28.6	28.31	45833
1729290600	28.56	0.09	0.32	28.51	28.57	28.46	31237
1729204200	28.47	-0.03	-0.11	28.61	28.61	28.45	17271
1729117800	28.5	0.17	0.60	28.39	28.53	28.323	14971
1729031400	28.33	-0.11	-0.39	28.45	28.52	28.33	54393
1728945000	28.44	0.21	0.74	28.25	28.45	28.25	7023
1728685800	28.23	0.25	0.89	27.96	28.23	27.96	12138
1728599400	27.98	-0.09	-0.32	28.07	28.07	27.915	12950
1728513000	28.07	0.15	0.54	27.92	28.07	27.9	22713
1728426600	27.92	0.17	0.62	27.8	27.93	27.785	6629
1728340200	27.7489	-0.33	-1.17	27.99	27.99	27.69	14040
1728081000	28.0772	0.22	0.78	27.99	28.0772	27.8739	7299
1727994600	27.86	-0.13	-0.46	27.94	27.94	27.77	23004
1727908200	27.99	-0.02	-0.05	28.0082	28.0197	27.94	37729
1727821800	28.005	-0.13	-0.45	28.16	28.189	27.925	20185
1727735400	28.1314	0.06	0.23	28.03	28.1314	27.99	11205
1727476200	28.0666	0.05	0.17	28.11	28.18	28.0666	14415
1727389800	28.02	0.02	0.07	28.03	28.03	27.98	22781
1727303400	28	-0.07	-0.24	28.1	28.1	27.98	30133
1727217000	28.0679	0.02	0.07	28.09	28.1	28.02	13737
1727130600	28.0486	0.11	0.39	27.98	28.06	27.98	12879
1726871400	27.94	0	0.00	27.99	27.99	27.8227	98853
1726785000	27.94	0.29	1.05	27.98	28.01	27.85	17392
1726698600	27.6503	-0.08	-0.29	27.8	27.8466	27.62	18777

Fairlead Tactical Sector...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관