Exchange Traded Fund【3LPA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (3LPA)

235.27

0.00

(0.00%)

마감 21 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737392100	244	17	7.49	232.67	244	232.67	72
1737132900	227	-0.76	-0.33	214.01	230.51	214.01	434
1737046500	227.76	28.96	14.57	209.81	227.76	205	562
1736960100	198.8	15.62	8.53	182	206.16	182	476
1736873700	183.18	13.18	7.75	186.06	199.1	181.82	451
1736787300	170	-10.3	-5.71	172	180.08	168.85	61
1736528100	180.3	-6.7	-3.58	195	195.16	177	321
1736441700	187	-11.76	-5.92	195.92	205.24	182.38	567
1736355300	198.76	-43.32	-17.89	218.83	219	193.1	288
1736268900	242.08	-72.65	-23.08	292.08	292.08	224	685
1736182500	314.73	-12.52	-3.83	327	331.14	311	217
1735923300	327.25	45.83	16.29	291.04	327.25	278	116
1735836900	281.42	-33.41	-10.61	298.98	300.76	252.48	172
1735577700	314.83	-10.85	-3.33	310	316.25	289.77999	445
1735318500	325.68	-17.65	-5.14	334.76	364.7	315	1307
1734972900	343.33	37.95	12.43	363.33	376	314.3	634
1734713700	305.38	21.33	7.51	274	306	243	554
1734627300	284.05	-22.5	-7.34	262.64999	296	262.32	350
1734540900	306.55	26.55	9.48	277.31	308.39999	277.31	278
1734454500	280	10.82	4.02	278.5	280	255	984
1734368100	269.18	2.55	0.96	318	322.14999	250	1029
1734108900	266.63	-16.87	-5.95	279	292.79	265.5	484
1734022500	283.5	38.72	15.82	261.77	292.95	251.45	455
1733936100	244.78	-30.86	-11.20	254.9	271.35	216.32	640
1733849700	275.64	11.64	4.41	280.06	294.99	252.45	997
1733763300	264	-37.46	-12.43	353	383.59	249	2044
1733504100	301.45999	41.47	15.95	265	304.19	265	1275
1733417700	259.99	21.94	9.22	239.29	260	238.21	149
1733331300	238.05	-5.88	-2.41	242.48	269.58	227.67	4271
1733244900	243.93	28.93	13.46	213.04	245	206	1178
1733158500	215	7.18	3.45	204.48	220.94	204.48	484
1732899300	207.82	8.67	4.35	198.22	215.36	197.5	271
1732812900	199.15	3.15	1.61	198.46	201.86	197.99	398
1732726500	196	-5	-2.49	204.7	212	196	181
1732640100	201	3	1.52	195.32	201	188.75	102
1732553700	198	16.17	8.89	201	219	195.23	711
1732294500	181.83	1.21	0.67	166.88	184.84	166.88	267
1732208100	180.62	20.6	12.87	165.4	180.62	165.4	157
1732121700	160.02	-4.98	-3.02	181.16	181.16	159.52	97
1732035300	165	-10	-5.71	160.8	167.53	150.79	255
1731948900	175	-27.5	-13.58	251.65	251.65	144.41999	985
1731689700	202.5	42.35	26.44	167.26	202.5	165.8	1479
1731603300	160.15	-28.42	-15.07	176.98	177.9	151.29	1429
1731516900	188.57	31.76	20.25	166	190.9	166	290
1731430500	156.81	-19.19	-10.90	163.84	165.16999	144.55	701
1731344100	176	29.45	20.10	161.38999	176	157.21	1677
1731084900	146.55	25.55	21.12	130.41999	146.55	125.76	2674
1730998500	121	5	4.31	119.51	133	116.74	2259
1730912100	116	16.8	16.94	103.86	124.11	103.86	3058
1730825700	99.2	37.25	60.13	83.56	99.2	82.05	2237
1730739300	61.95	-2.09	-3.26	60	61.95	58.64	1018
1730480100	64.04	6.05	10.43	62.25	64.04	61.79	1809
1730393700	57.99	-17.9	-23.59	59.83	67.24	57.62	7604
1730307300	75.89	-3.2	-4.05	75.48	76.4	75.48	360
1730220900	79.09	2.16	2.81	77.2	79.09	75.27	283
1730134500	76.93	1.06	1.40	78.08	82.48	76.82	1543
1729871700	75.87	4.94	6.96	73	76	73	775
1729785300	70.93	0	0.00	70.63	70.93	69.1	261
1729698900	70.93	2.62	3.84	67.84	71.15	67.69	436
1729612500	68.31	-2.21	-3.13	66.72	68.31	66.31	65
1729526100	70.52	4.47	6.77	69.16	70.52	67.53	163

Exchange Traded

Sohgo Security Services (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관