ETF【A500】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (A500)

114.35

-0.76

(-0.66%)

마감 27 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
1737737700	114.38	-0.85	-0.74	114.87	114.88	114.24	8220
1737651300	115.23	1.42	1.25	114.93	115.23	114.64	7994
1737564900	113.81	0	0.00	113.81	113.81	113.81	0
1737478500	113.81	0.01	0.01	113.95	114.53	113.73	44509
1737392100	113.8	-0.99	-0.86	114.4	114.5	113.46	9397
1737132900	114.79	1.11	0.98	113.71	114.84	113.54	9374
1737046500	113.68	0.34	0.30	114.1	114.1	113.43	6275
1736960100	113.34	1.79	1.60	111.42	113.35	111.42	5552
1736873700	111.55	0.04	0.04	112.34	112.47	111.55	7818
1736787300	111.51	-0.31	-0.28	111.62	111.91	110.94	26604
1736528100	111.82	-1	-0.89	112.7	112.77	111.42	32549
1736441700	112.82	0.25	0.22	112.5	112.86	112.39	5614
1736355300	112.57	-0.32	-0.28	112.59	112.97	112.17	14306
1736268900	112.89	-0.9	-0.79	112.72	113.38	112.42	11302
1736182500	113.79	0.85	0.75	113.24	113.82	112.7	17783
1735923300	112.94	-0.06	-0.05	112.52	112.97	112.19	3820
1735836900	113	1.28	1.15	112.32	113.18	112.12	14930
1735577700	111.72	-0.53	-0.47	112.25	112.52	111	25688
1735318500	112.25	0.21	0.19	113.6	113.64	112.07	2214
1734972900	112.04	-0.08	-0.07	112.44	112.44	111.72	6876
1734713700	112.12	0.17	0.15	110.9	112.13	109.68	29803
1734627300	111.95	-1.77	-1.56	111.45	112.06	111.06	7852
1734540900	113.72	0.57	0.50	113.47	113.72	113.25	3971
1734454500	113.15	-0.42	-0.37	113.38	113.6	112.89	5917
1734368100	113.57	0.51	0.45	113.18	113.77	113.05	28081
1734108900	113.06	-0.69	-0.61	113.9	113.92	112.94	36215
1734022500	113.75	-0.04	-0.04	113.5	114	113.35	10244
1733936100	113.79	0.61	0.54	113.05	113.83	112.84	9295
1733849700	113.18	0.55	0.49	112.75	113.35	112.67	24162
1733763300	112.63	-0.63	-0.56	113.29	113.32	112.27	4934
1733504100	113.26	0.36	0.32	112.74	113.39	112.59	5203
1733417700	112.9	-0.34	-0.30	113.34	113.5	112.89	5246
1733331300	113.24	0.56	0.50	113.21	113.98	113.03	9390
1733244900	112.68	-0.44	-0.39	113.08	113.08	112.6	11388
1733158500	113.12	0.89	0.79	112.68	113.35	112.36	16560
1732899300	112.23	0.27	0.24	111.72	112.23	111.64	11835
1732812900	111.96	0.47	0.42	112.01	112.02	111.75	2204
1732726500	111.49	-1.12	-0.99	112.48	112.48	111.41	3316
1732640100	112.61	0.41	0.37	112.13	112.61	111.75	5077
1732553700	112.2	-0.02	-0.02	112.55	112.59	111.88	4777
1732294500	112.22	1.14	1.03	111.29	112.55	111.29	10374
1732208100	111.08	1.47	1.34	110.09	111.08	109.73	3743
1732121700	109.61	0.14	0.13	110.08	110.25	109.5	10858
1732035300	109.47	-0.1	-0.09	109.56	109.56	108.39	8614
1731948900	109.57	0.05	0.05	109.37	109.63	108.88	22561
1731689700	109.52	-1.57	-1.41	109.97	110.01	109.39	20983
1731603300	111.09	0.04	0.04	111.34	112	110.75	15745
1731516900	111.05	0.41	0.37	110.49	111.1	110.16	13569
1731430500	110.64	-0.06	-0.05	110.72	110.96	110.6	26288
1731344100	110.7	1.12	1.02	110.3	110.97	110.23	10094
1731084900	109.58	1.13	1.04	108.95	109.58	108.39	8424
1730998500	108.45	0.82	0.76	108.3	108.45	107.93	13286
1730912100	107.63	4.07	3.93	107.58	108.39	107.37	22346
1730825700	103.56	0.28	0.27	103.03	103.69	102.9	3043
1730739300	103.28	-0.68	-0.65	103.17	103.32	102.87	4919
1730480100	103.96	0.48	0.46	103.26	104.23	103.25	4032
1730393700	103.48	-2.02	-1.91	104.3	104.35	103.36	12770
1730307300	105.5	-0.36	-0.34	105.97	105.97	105.35	2383
1730220900	105.86	0.21	0.20	105.72	105.95	105.48	6938
1730134500	105.65	-0.28	-0.26	105.89	106.01	105.56	11446

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관