ETF【500X】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

ETF (500X)

37.275

-0.495

(-1.31%)

마감 09 3월 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
1741366500	37.275	-0.5	-1.31	37.515	37.53	37.205	26129
1741280100	37.77	0.17	0.44	37.99	37.99	37.47	15515
1741193700	37.605	-0.85	-2.21	38.385	38.46	37.605	14540
1741107300	38.455	-1.54	-3.84	39.32	39.32	38.455	31400
1741020900	39.99	0.14	0.35	40.39	40.44	39.87	41260
1740761700	39.85	-0.43	-1.07	39.795	39.96	39.695	38045
1740675300	40.28	0.02	0.04	40.18	40.365	40.045	9037
1740588900	40.265	0.27	0.66	40.27	40.335	40.155	6774
1740502500	40	-0.52	-1.28	40.38	40.465	39.85	11326
1740416100	40.52	-0.65	-1.57	40.755	40.875	40.495	49683
1740156900	41.165	-0.12	-0.29	41.32	41.405	41.11	12031
1740070500	41.285	-0.22	-0.52	41.555	41.585	41.285	20091
1739984100	41.5	0.16	0.39	41.46	41.525	41.39	11570
1739897700	41.34	0.13	0.30	41.395	41.415	41.29	6702
1739811300	41.215	0.18	0.43	41.235	41.24	41.185	3047
1739552100	41.04	-0.03	-0.07	41.245	41.245	41.04	56611
1739465700	41.07	0.22	0.54	40.8	41.105	40.73	12933
1739379300	40.85	-0.31	-0.75	41.025	41.055	40.725	55345
1739292900	41.16	-0.11	-0.25	41.12	41.16	41.035	39018
1739206500	41.265	0.23	0.55	41.065	41.325	41.035	68984
1738947300	41.04	-0.07	-0.17	41.135	41.21	40.995	14527
1738860900	41.11	0.46	1.14	41.13	41.23	41.11	9215
1738774500	40.645	-0.19	-0.45	40.595	40.65	40.46	15886
1738688100	40.83	-0.16	-0.38	40.95	40.95	40.69	125063
1738601700	40.985	-0.72	-1.73	41.105	41.12	40.755	13192
1738342500	41.705	0.8	1.96	41.535	41.78	41.535	25574
1738256100	40.905	-0.38	-0.92	41.29	41.33	40.905	22816
1738169700	41.285	0.18	0.45	41.43	41.49	41.2	4221
1738083300	41.1	0.68	1.67	41.03	41.165	40.845	27417
1737996900	40.425	-0.94	-2.26	40.8	40.8	40.175	79303
1737737700	41.36	-0.32	-0.77	41.595	41.62	41.36	20133
1737651300	41.68	0.42	1.03	41.6	41.72	41.475	8514
1737564900	41.255	0	0.00	41.255	41.255	41.255	0
1737478500	41.255	-0.13	-0.30	41.37	41.54	41.195	39360
1737392100	41.38	-0.35	-0.83	41.595	41.635	41.245	30232
1737132900	41.725	0.45	1.08	41.275	41.73	41.175	6769
1737046500	41.28	0.23	0.57	41.625	41.625	41.21	4412
1736960100	41.045	0.55	1.35	40.525	41.045	40.525	1714
1736873700	40.5	0.13	0.31	40.91	40.93	40.5	618
1736787300	40.375	-0.65	-1.57	40.595	40.595	40.34	11060
1736528100	41.02	-0.02	-0.04	41.045	41.115	40.93	1746
1736441700	41.035	-0.06	-0.15	40.98	41.07	40.825	4687
1736355300	41.095	0.05	0.13	41.02	41.13	40.985	33933
1736268900	41.04	-0.54	-1.29	41.1	41.395	41.04	13351
1736182500	41.575	0.46	1.11	41.32	41.58	41.27	10344
1735923300	41.12	-0.03	-0.06	40.935	41.15	40.855	9980
1735836900	41.145	0.35	0.85	41.08	41.275	40.91	23000
1735577700	40.8	-0.26	-0.62	40.955	41.035	40.6	2485
1735318500	41.055	0.13	0.31	41.555	41.555	41.055	490
1734972900	40.93	-0.04	-0.10	41.005	41.105	40.85	44603
1734713700	40.97	0.11	0.27	40.58	40.97	40.055	115706
1734627300	40.86	-0.58	-1.39	40.67	40.945	40.625	141629
1734540900	41.435	0.12	0.28	41.43	41.49	41.365	13851
1734454500	41.32	-0.06	-0.14	41.2	41.365	41.2	6697
1734368100	41.38	0.08	0.18	41.305	41.405	41.305	37224
1734108900	41.305	-0.33	-0.78	41.64	41.64	41.305	116443
1734022500	41.63	0.05	0.11	41.58	41.735	41.58	39935
1733936100	41.585	0.11	0.27	41.435	41.62	41.43	1276
1733849700	41.475	0.38	0.94	41.225	41.535	41.225	15579
1733763300	41.09	-0.4	-0.95	41.415	41.415	41.09	3659

The Renewables Infrastru...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관