BetaShares【YMTU】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

BetaShares (YMTU)

27.849

-0.014

(-0.05%)

마감 02 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.026	0.0934478668727	27.823	28.065	27.61	0	0	DE
4	1.89	7.28071189183	25.959	28.065	25.932	0	0	DE
12	2.165	8.4293723719	25.684	28.065	25.356	0	0	DE
26	2.947	11.834390812	24.902	28.065	23.49	0	0	DE
52	2.947	11.834390812	24.902	28.065	23.49	0	0	DE
156	2.947	11.834390812	24.902	28.065	23.49	0	0	DE
260	2.947	11.834390812	24.902	28.065	23.49	0	0	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732857300	27.863	-0.15	-0.54	27.95	27.95	27.779	0
1732770900	28.014	0.23	0.84	27.806	28.065	27.803	0
1732684500	27.78	0.14	0.50	27.639	27.868	27.639	0
1732598100	27.642	-0.14	-0.50	27.823	27.928	27.61	0
1732511700	27.78	0	0.00	27.78	27.78	27.78	0
1732252500	27.78	0.29	1.04	27.532	27.821	27.532	0
1732166100	27.495	-0.07	-0.26	27.58	27.693	27.461	0
1732079700	27.568	-0.28	-1.01	27.756	27.769	27.533	0
1731993300	27.85	0.36	1.32	27.442	28.015	27.439	0
1731906900	27.488	0.04	0.15	27.485	27.504	27.27	0
1731647700	27.447	0.3	1.12	27.13	27.46	27.13	0
1731561300	27.144	0.32	1.21	26.837	27.158	26.837	0
1731474900	26.819	-0.16	-0.58	27.045	27.045	26.649	0
1731388500	26.976	0.13	0.50	26.944	27.002	26.835	0
1731302100	26.842	0.12	0.44	26.725	26.86	26.725	0
1731042900	26.725	0.36	1.37	26.416	26.751	26.416	0
1730956500	26.363	0.38	1.46	26.402	26.54	26.143	0
1730870100	25.983	0	0.00	25.983	25.983	25.983	0
1730783700	25.983	-0.18	-0.69	26.144	26.144	25.932	0
1730697300	26.164	0.2	0.79	25.959	26.196	25.959	0
1730438100	25.96	-0.16	-0.61	26.129	26.129	25.788	0
1730351700	26.12	0.02	0.08	26.111	26.169	25.993	0
1730265300	26.099	-0.2	-0.77	26.301	26.316	26.02	0
1730178900	26.302	0.11	0.43	26.171	26.417	26.171	0
1730092500	26.19	0.01	0.03	26.166	26.212	26.096	0
1729833300	26.181	-0.01	-0.04	26.162	26.352	26.162	0
1729746900	26.191	0.02	0.06	26.174	26.321	26.079	0
1729660500	26.176	-0	-0.01	26.148	26.232	26.095	0
1729574100	26.179	-0.48	-1.80	26.63	26.63	26.142	0
1729487700	26.66	0.2	0.74	26.463	26.682	26.463	0
1729228500	26.464	-0.16	-0.59	26.662	26.662	26.396	0
1729142100	26.621	0.26	1.00	26.321	26.693	26.321	0
1729055700	26.358	-0.01	-0.05	26.358	26.408	26.272	0
1728969300	26.371	0.32	1.23	26.089	26.397	26.089	0
1728882900	26.051	0.07	0.27	25.965	26.116	25.965	0
1728623700	25.98	-0.03	-0.10	26.005	26.012	25.89	0
1728537300	26.005	0.03	0.12	25.961	26.159	25.953	0
1728450900	25.973	0.12	0.45	25.837	26.111	25.837	0
1728364500	25.856	0.06	0.22	25.792	25.897	25.68	0
1728278100	25.798	0.2	0.79	25.608	25.817	25.569	0
1728022500	25.595	-0.22	-0.87	25.821	25.821	25.556	0
1727936100	25.819	0	0.01	25.824	25.883	25.766	0
1727849700	25.816	-0.08	-0.32	25.95	25.95	25.742	0
1727763300	25.9	-0.09	-0.35	26.063	26.063	25.842	0
1727676900	25.99	0.1	0.38	25.888	26.115	25.888	0
1727417700	25.891	-0.12	-0.44	26.006	26.012	25.838	0
1727331300	26.006	0.2	0.78	25.813	26.089	25.813	0
1727244900	25.805	-0.27	-1.04	26.069	26.075	25.799	0
1727158500	26.077	-0.25	-0.94	26.29	26.347	25.951	0
1727072100	26.324	-0.09	-0.34	26.469	26.469	26.247	0
1726812900	26.414	0.12	0.45	26.3	26.586	26.297	0
1726726500	26.296	0.18	0.69	26.118	26.33	26.118	0
1726640100	26.116	0.05	0.19	26.059	26.133	25.93	0
1726553700	26.067	0.09	0.35	25.988	26.103	25.988	0
1726467300	25.976	0.15	0.58	25.842	26.07	25.842	0
1726208100	25.826	-0.01	-0.03	25.862	26.053	25.803	0
1726121700	25.834	0.4	1.57	25.488	25.863	25.488	0
1726035300	25.435	-0.28	-1.09	25.685	25.713	25.407	0
1725948900	25.715	0.13	0.52	25.601	25.819	25.601	0
1725862500	25.583	-0.09	-0.35	25.684	25.684	25.356	0
1725603300	25.672	0.24	0.95	25.463	25.736	25.456	0
1725516900	25.43	0.19	0.74	25.258	25.492	25.258	0
1725430500	25.244	-0.49	-1.90	25.735	25.735	25.136	0
1725344100	25.733	0.09	0.35	25.666	25.733	25.526	0
1725257700	25.642	0.17	0.68	25.517	25.651	25.343	0
1724998500	25.47	0.09	0.34	25.388	25.509	25.388	0

Nexera Energy (PK)

Tarachi Gold (QB)

Cml Microsystems

Neurizon Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관