AdvisorShares Vice【VICE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
AdvisorShares Vice (VICE)
AdvisorShares Vice (VICE) 과거

AdvisorShares Vice (VICE)

33.428

0.23

(0.70%)

마감 11 2월 6:00AM

33.428

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.968	2.98213185459	32.46	33.85	32.4346	501	33.05990599	SP
4	2.518	8.14623099321	30.91	33.85	30.86	461	32.31559744	SP
12	0.598	1.82150472129	32.83	34.37	30.3393	710	32.59587326	SP
26	4.288	14.7151681537	29.14	34.37	29.14	557	32.14012451	SP
52	5.918	21.51217739	27.51	34.37	27.05	530	30.44337284	SP
156	2.278	7.31300160514	31.15	34.37	23.5698	747	28.09210642	SP
260	6.428	23.8074074074	27	36.98	23.5698	1045	30.64608056	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739230200	33.427999	0.23	0.70	33.85	33.85	33.28	872
1738971000	33.195	0.02	0.07	33.369999	33.5	33.195	346
1738884600	33.1717	0.41	1.26	32.939999	33.229999	32.939999	336
1738798200	32.7594	0.32	1.00	32.509999	33.15	32.509999	585
1738711800	32.4346	0.15	0.45	32.46	32.4607	32.4346	367
1738625400	32.289	0.07	0.21	31.98	32.35	31.98	589
1738366200	32.221899	-0.43	-1.32	32.59	32.59	32.221899	471
1738279800	32.6515	0.4	1.24	32.29	32.74	32.29	346
1738193400	32.2524	-0.13	-0.39	32.33	32.33	32.2524	201
1738107000	32.3784	0.27	0.83	32.39	32.39	32.17	385
1738020600	32.1132	-0.1	-0.32	31.72	32.1132	31.72	1240
1737761400	32.2172	0.23	0.72	32.18	32.2172	32.15	245
1737675000	31.988	0	0.00	31.988	31.988	31.988	0
1737588600	31.988	-0.22	-0.69	32.119999	32.119999	31.988	588
1737502200	32.2087	0.57	1.80	32.07	32.2087	32.07	292
1737156600	31.6403	0.3	0.97	31.57	31.7	31.57	291
1737070200	31.3375	0.1	0.33	31.4	31.4	31.3375	600
1736983800	31.2331	0.3	0.98	31.4	31.4	31.2331	311
1736897400	30.9315	0.34	1.13	30.91	30.9315	30.86	227
1736811000	30.587	0.25	0.82	30.53	30.587	30.39	359
1736551800	30.3393	-0.72	-2.32	30.45	30.45	30.3393	323
1736379000	31.06	0.01	0.03	31	31.06	30.94	824
1736292600	31.05	-0.35	-1.13	31.65	31.65	31.05	965
1736206200	31.4048	-0.15	-0.49	31.74	31.74	31.4048	452
1735947000	31.5596	0.23	0.72	31.97	31.97	31.5233	804
1735860600	31.3344	-0.18	-0.56	31.39	31.5026	31.33	1185
1735687800	31.5105	0.05	0.15	31.91	31.91	31.45	410
1735601400	31.4643	-0.18	-0.56	31.44	31.4643	31.1999	2566
1735342200	31.6418	-0.32	-1.01	31.655	31.73	31.64	2317
1735255800	31.9648	0.06	0.20	31.86	31.9648	31.86	284
1735077840	31.9	0.34	1.06	31.64	31.9	31.64	220
1734996600	31.5648	-0.63	-1.95	31.62	31.62	31.401	1424
1734737400	32.1933	-0.03	-0.09	31.9	32.1933	31.9	313
1734651000	32.2235	0.15	0.48	32.2235	32.2235	32.2235	167
1734564600	32.0707	-1	-3.03	33.08	33.119999	32.0707	379
1734478200	33.0721	-0.15	-0.46	33.15	33.2194	33.0721	1252
1734391800	33.2264	-0.29	-0.86	33.66	33.66	33.2264	784
1734132600	33.513199	-0.44	-1.30	33.9	33.9	33.42	1447
1734046200	33.9547	0.2	0.61	33.9547	33.9547	33.9547	142
1733959800	33.7504	-0.15	-0.46	33.83	33.8513	33.75	3423
1733873400	33.9051	-0.24	-0.70	33.9653	33.9653	33.9051	718
1733787000	34.1452	0.13	0.38	34.37	34.37	34.0611	653
1733527800	34.0161	0.05	0.15	34.28	34.28	34.0161	503
1733441400	33.9653	-0.11	-0.32	34.11	34.11	33.9653	862
1733355000	34.0738	0.36	1.06	33.7	34.0738	33.67	1174
1733268600	33.715	-0.1	-0.31	33.5901	33.715	33.5901	1028
1733182200	33.8191	0.02	0.06	33.5	33.8191	33.5	551
1732917840	33.7993	0.28	0.83	33.54	33.7993	33.54	83
1732750200	33.521	-0.03	-0.08	33.66	33.66	33.521	146
1732663800	33.5463	0.11	0.33	33.439999	33.5463	33.439999	120
1732577400	33.4352	0.16	0.48	33.13	33.6066	33.13	792
1732318200	33.2757	-0.04	-0.13	33.4	33.4	33.25	509
1732231800	33.3179	0.17	0.51	33.2	33.4	33.189999	1665
1732145400	33.1499	0.11	0.32	32.96	33.15	32.96	707
1732059000	33.0448	0.09	0.28	32.83	33.0448	32.83	495
1731972600	32.951099	0.19	0.59	32.85	32.97	32.85	635
1731713400	32.7592	-0.17	-0.52	32.97	32.97	32.7592	101
1731627000	32.93	-0.02	-0.05	32.78	32.93	32.78	580
1731540600	32.9455	-0.12	-0.38	33.15	33.15	32.9455	394
1731454200	33.0703	-0.01	-0.02	33.08	33.1081	33.0293	359
1731367800	33.0756	0.18	0.55	33	33.0756	33	1815

AdvisorShares Vice

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관