Exchange Traded Fund【3SMO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (3SMO)

615.54

46.46

(8.16%)

마감 19 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	615.54	46.46	8.16	615.54	615.54	615.54	10
1737046500	569.08	1.35	0.24	569.08	569.08	569.08	2
1736960100	567.73	14.69	2.66	567.73	567.73	567.73	10
1736873700	553.04	-57.49	-9.42	471.45	586.03	471.45	90
1736787300	610.53	285.07	87.59	615.1	624.99	610.53	17
1736528100	325.45999	0	0.00	325.45999	325.45999	325.45999	0
1736441700	325.45999	0	0.00	325.45999	325.45999	325.45999	0
1736355300	325.45999	41.97	14.80	265	330	265	104
1736268900	283.49	-143.26	-33.57	368.74	368.74	266.87	475
1736182500	426.75	0	0.00	426.75	426.75	426.75	0
1735923300	426.75	6.75	1.61	426.75	426.75	426.75	41
1735836900	420	-90.73	-17.76	428.22	428.22	420	130
1735577700	510.73	0	0.00	510.73	510.73	510.73	0
1735318500	510.73	-29.4	-5.44	498.48	510.73	466.35	112
1734972900	540.13	0	0.00	540.13	540.13	540.13	0
1734713700	540.13	-61.96	-10.29	550.73	550.74	540.13	121
1734627300	602.09	154.07	34.39	560.2	612.95	560.2	102
1734540900	448.02	0	0.00	448.02	448.02	448.02	0
1734454500	448.02	12.58	2.89	448.02	448.02	448.02	3
1734368100	435.44	0	0.00	435.44	435.44	435.44	0
1734108900	435.44	-1.71	-0.39	435.44	435.44	435.44	29
1734022500	437.15	-4.7	-1.06	437.15	437.15	437.15	1
1733936100	441.85	29.62	7.19	441.85	441.85	441.85	30
1733849700	412.23	17.11	4.33	409.97	412.23	409.97	31
1733763300	395.12	-36.51	-8.46	405.03	405.03	395.12	6
1733504100	431.63	-35.32	-7.56	422.03	434.96	422.03	138
1733417700	466.95	19.64	4.39	462	466.95	462	15
1733331300	447.31	0	0.00	447.31	447.31	447.31	0
1733244900	447.31	0	0.00	447.31	447.31	447.31	0
1733158500	447.31	9.16	2.09	447.31	447.31	447.31	1
1732899300	438.15	-1.19	-0.27	426.45	461.59	426.45	3
1732812900	439.34	-66.55	-13.16	439.34	439.34	439.34	17
1732726500	505.89	0	0.00	505.89	505.89	505.89	0
1732640100	505.89	0	0.00	505.89	505.89	505.89	0
1732553700	505.89	-210.1	-29.34	498.35	505.89	498.35	114
1732294500	715.99	-109.01	-13.21	715.99	715.99	715.99	3
1732208100	825	103.08	14.28	825	825	825	10
1732121700	721.92	0	0.00	721.92	721.92	721.92	0
1732035300	721.92	-88.08	-10.87	694.71	721.92	694.71	155
1731948900	810	32.72	4.21	809.89	810	727.84	139
1731689700	777.28	192.28	32.87	719.18	777.28	719.09	338
1731603300	585	0	0.00	585	585	585	2
1731516900	585	34.11	6.19	585	585	585	2
1731430500	550.89	190.54	52.88	566.21	566.21	543.44	427
1731344100	360.35	0	0.00	360.35	360.35	360.35	0
1731084900	360.35	107.37	42.44	360.35	360.35	360.35	24
1730998500	252.98	-79.79	-23.98	305.91	305.91	252.98	151
1730912100	332.77	46.85	16.39	329.82	332.87	324.17	612
1730825700	285.92	0	0.00	285.92	285.92	285.92	0
1730739300	285.92	0	0.00	285.92	285.92	285.92	0
1730480100	285.92	0	0.00	285.92	285.92	285.92	0
1730393700	285.92	0	0.00	285.92	285.92	285.92	0
1730307300	285.92	0	0.00	285.92	285.92	285.92	0
1730220900	285.92	0	0.00	285.92	285.92	285.92	0
1730134500	285.92	-9.6	-3.25	285.92	285.92	285.92	15
1729871700	295.52	-0.1	-0.03	295.52	295.52	295.52	6
1729785300	295.62	0	0.00	295.62	295.62	295.62	0
1729698900	295.62	0	0.00	295.62	295.62	295.62	0
1729612500	295.62	0	0.00	295.62	295.62	295.62	0
1729526100	295.62	102.69	53.23	295.62	295.62	295.62	31

Exchange Traded

JP Morgan Structured Pro...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관