ETF【AEJ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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
1732294500	70.47	0.75	1.08	70.22	70.47	70.18	1385
1732208100	69.72	-0.02	-0.03	69.39	69.72	69.39	1471
1732121700	69.74	0.19	0.27	69.87	70.01	69.63	960
1732035300	69.55	0.34	0.49	69.58	69.6	69.22	4502
1731948900	69.21	0.15	0.22	69.39	69.39	69.06	1472
1731689700	69.06	0.07	0.10	69.02	69.38	69.01	1904
1731603300	68.99	-0.15	-0.22	68.97	69.22	68.96	2463
1731516900	69.14	-0.23	-0.33	69.3	69.46	69.08	2449
1731430500	69.37	-1.19	-1.69	69.77	69.77	69.24	1540
1731344100	70.56	0.13	0.18	70.94	70.94	70.56	512
1731084900	70.43	-0.98	-1.37	70.91	70.91	70.42	4098
1730998500	71.41	1.48	2.12	71	71.59	71	2981
1730912100	69.93	-0.03	-0.04	70.48	70.85	69.72	6376
1730825700	69.96	0.26	0.37	70.12	70.12	69.96	3631
1730739300	69.7	0.03	0.04	69.69	69.7	69.5	632
1730480100	69.67	0.97	1.41	69.46	69.74	69.25	659
1730393700	68.7	-1.05	-1.51	69.06	69.06	68.59	407
1730307300	69.75	-0.95	-1.34	69.95	69.95	69.66	2341
1730220900	70.7	-0.22	-0.31	70.8	71.13	70.6	1422
1730134500	70.92	0.03	0.04	70.61	70.92	70.46	13811
1729871700	70.89	0.17	0.24	70.43	70.89	70.43	900
1729785300	70.72	-0.45	-0.63	70.9	70.92	70.71	1869
1729698900	71.17	-0.05	-0.07	71.16	71.37	71.14	1276
1729612500	71.22	0.38	0.54	70.87	71.22	70.52	4525
1729526100	70.84	-1.19	-1.65	71.17	71.26	70.82	7421
1729266900	72.03	0.87	1.22	71.62	72.13	71.62	565
1729180500	71.16	0.57	0.81	70.8	71.23	70.71	4589
1729094100	70.59	0.07	0.10	70.62	70.62	70.59	222
1729007700	70.52	-1.42	-1.97	71	71.16	70.52	1742
1728921300	71.94	0.71	1.00	71.7	72	71.25	3157
1728662100	71.23	-0.07	-0.10	70.87	71.23	70.47	388
1728575700	71.3	0.05	0.07	71.13	71.37	70.97	3149
1728489300	71.25	0.08	0.11	70.78	71.25	70.45	1252
1728402900	71.17	-1.98	-2.71	70.67	71.17	70.18	1521
1728316500	73.15	0.73	1.01	73.32	73.32	72.98	4368
1728057300	72.42	0.4	0.56	72.66	72.66	72.25	867
1727970900	72.02	-0.26	-0.36	72	72.18	71.39	2296
1727884500	72.28	1.83	2.60	72	72.59	71.89	2099
1727798100	70.45	0.02	0.03	70	70.81	70	3590
1727711700	70.43	-0.23	-0.33	71.41	71.41	70.36	2443
1727452500	70.66	0.19	0.27	70.89	71.31	70.66	565
1727366100	70.47	1.86	2.71	69.29	71	69.29	3273
1727279700	68.61	0.1	0.15	67.9	68.61	67.9	3344
1727193300	68.51	1.32	1.96	68.01	68.62	68.01	1828
1727106900	67.19	0.83	1.25	66.91	67.2	66.83	1814
1726847700	66.36	-0.19	-0.29	66.489999	66.66	66.36	1462
1726761300	66.55	1.11	1.70	66.3	66.59	66.3	2343
1726674900	65.44	-0.19	-0.29	65.5	65.55	65.44	860
1726588500	65.629999	0.21	0.32	65.59	65.7	65.59	1048
1726502100	65.42	-0.08	-0.12	65.48	65.51	65.42	276
1726242900	65.5	0.54	0.83	65.34	65.5	65.319999	1028
1726156500	64.959999	0.96	1.50	65.269999	65.34	64.959999	321
1726070100	64	-0.36	-0.56	64.2	64.4	63.98	640
1725983700	64.36	0.26	0.41	64.34	64.379999	64.23	2386
1725897300	64.099999	0.39	0.61	64.05	64.209999	64.05	334
1725638100	63.71	-1.07	-1.65	64.23	64.5	63.61	1452
1725551700	64.78	-0.06	-0.09	64.66	64.989999	64.569999	484
1725465300	64.84	-0.3	-0.46	64.459999	64.89	64.459999	2742
1725378900	65.14	-0.79	-1.20	65.78	65.78	65.14	702
1725292500	65.93	-0.07	-0.11	65.92	66.05	65.67	7175
1725033300	66	-0.04	-0.06	66.16	66.22	65.81	947
1724946900	66.04	0.5	0.76	65.769999	66.06	65.769999	2993
1724860500	65.54	0.16	0.24	65.569999	65.76	65.519999	587
1724774100	65.379999	-0.42	-0.64	65.34	65.41	65.34	6790
1724687700	65.8	-0.01	-0.02	65.73	65.8	65.73	151

PMV Consumer Acquisition (PK)

AAM S&P Emerging Markets...

Fundo Invest Imobiliario...

DIIJ27N27 - 04/2027

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관