Tema Monopolies and Oligopolies ETF【TOLL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Tema Monopolies and Oligopolies ETF (TOLL)
Tema Monopolies and Oligopolies ETF (TOLL) 과거

Tema Monopolies and Oligopolies ETF (TOLL)

31.81

-0.0525

(-0.16%)

마감 07 1월 6:00AM

31.81

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.17	-0.531582238899	31.98	32.32	31.3983	40570	31.65785724	SP
4	-2.15	-6.33097762073	33.96	33.96	31.34	29280	31.98244291	SP
12	-2.05	-6.05434140579	33.86	34.2432	31.34	10530	32.12294618	SP
26	-0.06	-0.188264825855	31.87	34.2432	31	5904	32.26047353	SP
52	3.77	13.4450784593	28.04	34.3	25.99	3575	32.0220762	SP
156	6.88	27.5972723626	24.93	34.3	23.6483	2826	30.54997886	SP
260	6.88	27.5972723626	24.93	34.3	23.6483	2826	30.54997886	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736206200	31.81	-0.05	-0.16	32.29	32.29	31.81	30605
1735947000	31.8625	0.33	1.04	32.32	32.32	31.635	35010
1735860600	31.535	-0.2	-0.61	31.73	31.8	31.3983	79970
1735687800	31.73	0.03	0.08	32.07	32.07	31.5501	22018
1735601400	31.705	-0.33	-1.03	31.98	31.98	31.42	26107
1735342200	32.034999	-0.27	-0.82	32.159999	32.159999	31.82	7798
1735255800	32.299999	0.1	0.33	31.94	32.369999	31.94	22527
1735077840	32.195	0.23	0.74	32.52	32.52	31.9735	8204
1734996600	31.96	0.17	0.53	31.87	31.96	31.6501	21746
1734737400	31.79	0.07	0.23	31.53	32.17	31.34	69444
1734651000	31.7175	-0.01	-0.02	32.189999	32.189999	31.56	66326
1734564600	31.725	-0.98	-3.00	33.049999	33.049999	31.64	68043
1734478200	32.705599	-0.1	-0.32	33.119999	33.119999	32.6	57784
1734391800	32.81	0.08	0.25	32.909999	32.9393	32.799999	8875
1734132600	32.729799	-0.25	-0.76	32.939999	33.0599	32.67	10101
1734046200	32.9809	-0.1	-0.31	33.07	33.08	32.97	5235
1733959800	33.085099	-0.49	-1.47	33.35	33.45	33.049999	3663
1733873400	33.58	-0.12	-0.35	33.82	33.82	33.4882	9386
1733787000	33.6983	-0.18	-0.54	33.96	33.96	33.61	6719
1733527800	33.8799	0.14	0.41	33.86	33.939	33.86	3748
1733441400	33.7401	-0.38	-1.13	34.11	34.11	33.69	2354
1733355000	34.1245	0.15	0.45	34.01	34.1245	34.01	125
1733268600	33.9701	-0.06	-0.16	34.0251	34.0251	33.7	1597
1733182200	34.0251	0.04	0.11	34.01	34.0251	33.86	521
1732917840	33.9863	0.18	0.53	33.99	34.01	33.9863	1150
1732750200	33.8074	0.09	0.27	33.715	33.875	33.69	1284
1732663800	33.715	-0	-0.01	33.75	33.75	33.6759	953
1732577400	33.7185	0.42	1.26	33.67	33.79	33.67	1491
1732318200	33.299799	0.28	0.85	33.03	33.299799	33.03	1440
1732231800	33.0201	0.51	1.57	32.64	33.0201	32.61	241
1732145400	32.509999	0.04	0.12	32.439999	32.509999	32.32	1131
1732059000	32.47	-0.14	-0.43	32.6109	32.6109	32.47	664
1731972600	32.6109	-0.04	-0.11	32.9	32.9	32.479999	3843
1731713400	32.6482	-0.65	-1.95	33.04	33.04	32.61	1567
1731627000	33.296599	-0.23	-0.69	33.528	33.549999	33.296599	2335
1731540600	33.528	0.01	0.03	33.5168	33.63	33.509999	2188
1731454200	33.5168	-0.14	-0.42	33.657	33.657	33.39	3533
1731367800	33.657	0.01	0.04	33.72	33.76	33.6457	646
1731108600	33.6443	0.28	0.84	33.3626	33.7141	33.3626	112
1731022200	33.3626	0.35	1.05	33.0171	33.38	33.0171	361
1730935800	33.0171	0.33	1.02	32.6824	33.0171	32.6824	1793
1730849400	32.6824	0.3	0.93	32.49	32.6824	32.49	317
1730763000	32.3811	-0.01	-0.05	32.49	32.49	32.3811	374
1730500200	32.396099	0.19	0.59	32.2075	32.75	32.2075	988
1730413800	32.2075	-0.58	-1.76	32.56	32.56	32.159999	4669
1730327400	32.784999	0.1	0.30	32.689999	32.915	32.689999	2497
1730241000	32.6884	0.03	0.09	32.6606	32.759999	32.6606	739
1730154600	32.6606	0.03	0.09	32.6317	32.6606	32.6317	23
1729895400	32.6317	-0.03	-0.09	32.9	32.9	32.6317	2262
1729809000	32.662399	-0.14	-0.42	33.009999	33.009999	32.662399	178
1729722600	32.8004	-0.24	-0.73	32.75	32.909999	32.729999	12380
1729636200	33.04	-0.34	-1.02	33.33	33.35	32.8774	6828
1729549800	33.3797	-0.19	-0.57	33.57	33.57	33.3643	3611
1729290600	33.57	-0.01	-0.03	33.5789	33.5901	33.5508	1248
1729204200	33.5789	-0.09	-0.27	33.67	33.7	33.5625	938
1729117800	33.67	-0.09	-0.26	33.78	33.79	33.555	770
1729031400	33.7577	-0.49	-1.42	34.24	34.24	33.7577	2481
1728945000	34.2432	0.39	1.16	33.86	34.2432	33.86	314
1728685800	33.8501	0.3	0.90	33.5471	33.8501	33.5471	280
1728599400	33.5471	-0.23	-0.68	33.54	33.58	33.54	123
1728513000	33.7757	0.3	0.89	33.509999	33.7757	33.509999	1560
1728426600	33.4774	0.46	1.39	33.02	33.4774	33.02	191
1728340200	33.02	-0.21	-0.62	33.56	33.56	33.009999	3374

Tema Monopolies and Olig...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관