Exchange Traded Fund【AASI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Exchange Traded Fund (AASI)

37.82

-0.20

(-0.53%)

마감 29 11월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732812900	37.82	-0.2	-0.53	37.82	37.88	37.77	1219
1732726500	38.02	-0.15	-0.39	38.355	38.355	38.02	1183
1732640100	38.17	-0.22	-0.56	38.35	38.35	38.1	2860
1732553700	38.385	-0.11	-0.27	38.45	38.49	38.385	1555
1732294500	38.49	0.31	0.81	38.305	38.57	38.255	3583
1732208100	38.18	-0.03	-0.07	38.005	38.19	37.94	1719
1732121700	38.205	0.05	0.14	38.315	38.315	38.16	1742
1732035300	38.15	0.1	0.26	38.41	38.41	37.965	806
1731948900	38.05	0.13	0.36	38.025	38.075	37.885	5014
1731689700	37.915	0.02	0.04	37.945	38.035	37.8	2475
1731603300	37.9	-0.07	-0.18	37.9	38.055	37.865	3273
1731516900	37.97	-0.14	-0.35	38.17	38.245	37.96	2824
1731430500	38.105	-0.76	-1.96	38.41	38.41	38.075	5914
1731344100	38.865	0.08	0.19	38.865	39.205	38.85	4558
1731084900	38.79	-0.75	-1.90	39.175	39.19	38.79	2263
1730998500	39.54	0.76	1.96	39.43	39.6	39.32	22240
1730912100	38.78	-0.13	-0.32	39.245	39.245	38.7	8901
1730825700	38.905	0.36	0.93	38.99	38.99	38.755	2806
1730739300	38.545	0.01	0.01	38.52	38.57	38.42	3963
1730480100	38.54	0.51	1.34	38.445	38.555	38.29	1366
1730393700	38.03	-0.39	-1.00	38.255	38.255	37.855	5562
1730307300	38.415	-0.72	-1.83	38.82	38.82	38.415	1530
1730220900	39.13	0	0.00	39.025	39.34	39.025	4283
1730134500	39.13	-0.04	-0.09	39.06	39.195	39.02	2142
1729871700	39.165	0.09	0.24	39.32	39.32	38.98	2502
1729785300	39.07	-0.29	-0.74	39.22	39.24	39.05	1386
1729698900	39.36	-0.14	-0.34	39.605	39.695	39.355	6463
1729612500	39.495	0.09	0.23	39.5	39.51	39.215	1160
1729526100	39.405	-0.4	-0.99	39.725	39.725	39.285	7545
1729266900	39.8	0.45	1.14	39.935	40.05	39.76	2191
1729180500	39.35	-0.07	-0.18	39.48	39.615	39.105	3555
1729094100	39.42	0.38	0.96	38.985	39.42	38.985	4976
1729007700	39.045	-0.87	-2.18	39.51	39.51	39.045	8021
1728921300	39.915	0.11	0.28	39.805	40.02	39.64	25125
1728662100	39.805	0.18	0.45	39.51	39.875	39.235	9501
1728575700	39.625	0.02	0.04	39.76	39.76	39.55	3735
1728489300	39.61	-0.09	-0.21	39.305	39.625	39.17	4373
1728402900	39.695	-1.03	-2.52	39.665	39.85	39.07	58547
1728316500	40.72	0.45	1.12	40.725	40.9	40.72	30745
1728057300	40.27	0.42	1.05	40.4	40.555	40.255	18384
1727970900	39.85	-0.05	-0.13	40.145	40.145	39.52	7989
1727884500	39.9	0.91	2.32	39.995	40.465	39.9	13654
1727798100	38.995	-0.04	-0.09	39.005	39.265	38.795	8328
1727711700	39.03	-0.29	-0.72	39.345	39.405	38.92	2509
1727452500	39.315	0.35	0.90	39.44	39.445	39.07	9104
1727366100	38.965	1.08	2.85	38.395	39.465	38.395	18061
1727279700	37.885	0.27	0.70	37.42	37.885	37.4	9778
1727193300	37.62	0.74	2.01	37.42	37.905	37.42	9228
1727106900	36.88	0.55	1.50	36.52	36.905	36.52	5465
1726847700	36.335	0.16	0.43	36.425	36.435	36.33	1265
1726761300	36.18	0.41	1.15	36.23	36.23	36.045	1816
1726674900	35.77	-0.13	-0.36	35.795	35.825	35.625	1332
1726588500	35.9	0.2	0.56	35.91	35.975	35.85	924
1726502100	35.7	-0.13	-0.36	35.75	35.855	35.7	2005
1726242900	35.83	0.05	0.13	35.8	35.865	35.695	1152
1726156500	35.785	0.78	2.24	35.64	35.82	35.64	468
1726070100	35	-0.15	-0.41	35.24	35.24	35	1054
1725983700	35.145	0.03	0.07	35.195	35.235	35.135	11284
1725897300	35.12	0.24	0.69	34.91	35.205	34.91	672
1725638100	34.88	-0.58	-1.62	35.37	35.37	34.88	276
1725551700	35.455	-0.2	-0.56	35.485	35.61	35.29	1218
1725465300	35.655	-0.1	-0.27	35.305	35.655	35.305	1008
1725378900	35.75	-0.47	-1.30	36.075	36.125	35.675	2784
1725292500	36.22	-0.17	-0.45	36.125	36.22	36.085	2888
1725033300	36.385	0.25	0.71	36.46	36.46	36.28	1624
1724946900	36.13	0.17	0.47	35.94	36.13	35.94	59

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관