ETF【5ESGE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

ETF (5ESGE)

32.79

-0.48

( -1.44% )

업데이트: 22:22:47

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740675300	33.27	-0.15	-0.46	33.32	33.365	33.229999	30189
1740588900	33.424999	0.22	0.68	33.375	33.45	33.27	43464
1740502500	33.2	-0.35	-1.04	33.409999	33.49	33.174999	8102
1740416100	33.549999	-0.44	-1.29	33.69	33.745	33.515	9441
1740156900	33.99	-0.14	-0.41	34.09	34.14	33.975	7477
1740070500	34.13	0.01	0.01	34.145	34.215	34.13	10340
1739984100	34.125	0.06	0.19	34.13	34.13	34.075	4734
1739897700	34.06	0.03	0.09	34.095	34.135	34.06	12587
1739811300	34.03	-0.02	-0.06	34.035	34.09	34.025	14076
1739552100	34.05	0.21	0.64	34.045	34.05	33.925	72502
1739465700	33.835	0.31	0.94	33.545	33.835	33.545	10126
1739379300	33.52	-0.03	-0.09	33.65	33.665	33.29	28034
1739292900	33.549999	-0.07	-0.21	33.505	33.549999	33.485	3877
1739206500	33.62	0.03	0.10	33.52	33.62	33.515	10526
1738947300	33.585	-0.04	-0.10	33.72	33.815	33.585	11823
1738860900	33.62	0.25	0.75	33.66	33.69	33.605	34119
1738774500	33.369999	-0.09	-0.25	33.28	33.369999	33.244999	20473
1738688100	33.455	0.13	0.39	33.2	33.465	33.115	83963
1738601700	33.325	-0.72	-2.11	33.049999	33.325	33	54842
1738342500	34.045	0.25	0.72	33.995	34.045	33.985	13004
1738256100	33.8	-0.06	-0.16	33.875	33.885	33.765	35479
1738169700	33.855	0.19	0.56	33.96	33.98	33.825	10801
1738083300	33.665	0.1	0.30	33.61	33.75	33.61	15477
1737996900	33.565	-0.65	-1.90	33.435	33.565	33.174999	105013
1737737700	34.215	0.13	0.37	34.16	34.22	34.125	15603
1737651300	34.09	0.38	1.13	33.97	34.09	33.925	37616
1737564900	33.71	0	0.00	33.71	33.71	33.71	0
1737478500	33.71	-0.07	-0.21	33.635	33.74	33.62	7841
1737392100	33.78	0.06	0.19	33.685	33.84	33.57	15148
1737132900	33.715	0.35	1.05	33.395	33.715	33.35	74376
1737046500	33.365	-0	-0.01	33.61	33.61	33.365	35263
1736960100	33.369999	0.43	1.31	32.83	33.369999	32.825	3862
1736873700	32.939999	0.46	1.43	32.945	32.994999	32.915	17742
1736787300	32.475	-0.38	-1.16	32.615	32.64	32.43	9314
1736528100	32.854999	-0.37	-1.11	33.205	33.295	32.854999	10323
1736441700	33.225	-0.01	-0.03	33.125	33.295	33.125	16053
1736355300	33.235	-0.24	-0.73	33.31	33.335	33.145	14413
1736268900	33.479999	-0.41	-1.21	33.58	33.735	33.39	16106
1736182500	33.89	0.66	2.00	33.5	33.89	33.5	19429
1735923300	33.225	0.09	0.29	33.104999	33.225	33.04	6873
1735836900	33.13	-0.04	-0.12	33.25	33.43	33.045	48972
1735577700	33.17	-0.42	-1.24	33.555	33.555	33.17	894
1735318500	33.585	0.2	0.61	33.89	33.94	33.585	4118
1734972900	33.38	0.08	0.24	33.57	33.58	33.375	7131
1734713700	33.299999	0.03	0.09	32.96	33.299999	32.715	19404
1734627300	33.27	-0.86	-2.51	33.225	33.409999	33.2	43646
1734540900	34.125	0.19	0.55	34.075	34.135	34.055	4009
1734454500	33.94	-0.11	-0.32	34.005	34.01	33.94	9313
1734368100	34.05	-0.19	-0.55	34.07	34.145	34.05	17407
1734108900	34.24	-0.13	-0.38	34.215	34.285	34.21	15307
1734022500	34.37	0.02	0.06	34.36	34.37	34.34	10757
1733936100	34.35	0.08	0.23	34.205	34.35	34.2	5842
1733849700	34.27	0	0.00	34.22	34.305	34.205	9475
1733763300	34.27	-0.19	-0.55	34.38	34.38	34.27	7816
1733504100	34.46	0.01	0.03	34.405	34.475	34.38	8246
1733417700	34.45	0.11	0.31	34.445	34.475	34.445	11467
1733331300	34.345	0.12	0.35	34.305	34.9	34.305	3410
1733244900	34.225	-0.02	-0.06	34.275	34.29	34.22	11106
1733158500	34.245	0.17	0.51	34.11	34.245	34.11	4659
1732899300	34.07	0.02	0.07	34.11	34.11	34.07	2234
1732812900	34.045	-0.03	-0.09	34.03	34.045	34.02	6499

Csi China Internet Ucits...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관