ETF【BRA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

ETF (BRA)

17.452

-0.06

(-0.34%)

마감 04 12월 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
1733244900	17.452	0.02	0.13	17.512	17.602	17.396	10817
1733158500	17.43	-0.21	-1.21	17.632	17.766	17.366	12066
1732899300	17.644	-0.27	-1.53	17.73	17.774	17.29	36074
1732812900	17.918	-0.78	-4.19	18.38	18.38	17.886	14715
1732726500	18.702	-0.45	-2.37	19.098	19.098	18.702	7821
1732640100	19.156	0.2	1.06	18.822	19.156	18.816	11106
1732553700	18.956	-0.14	-0.71	19.038	19.132	18.956	31389
1732294500	19.092	0.6	3.24	18.642	19.092	18.624	28935
1732208100	18.492	-0.24	-1.26	18.692	18.786	18.47	5746
1732121700	18.728	0.02	0.13	18.72	18.776	18.698	1912
1732035300	18.704	-0.1	-0.51	18.706	18.744	18.594	1175
1731948900	18.8	-0.15	-0.79	18.86	18.942	18.8	10799
1731689700	18.95	0.16	0.87	18.836	18.952	18.836	13495
1731603300	18.786	-0.08	-0.40	18.874	18.938	18.786	19951
1731516900	18.862	-0.14	-0.75	19.078	19.12	18.862	17592
1731430500	19.004	0.27	1.45	18.798	19.032	18.798	15379
1731344100	18.732	0.12	0.66	18.728	18.862	18.71	6711
1731084900	18.61	-0.56	-2.91	18.856	18.856	18.56	8020
1730998500	19.168	0.25	1.34	19.07	19.28	19.058	31896
1730912100	18.914	0.49	2.68	18.536	18.914	18.422	113264
1730825700	18.42	-0.16	-0.88	18.586	18.586	18.4	6834
1730739300	18.584	0.28	1.53	18.156	18.584	18.046	3931
1730480100	18.304	-0.37	-1.98	18.576	18.612	18.298	4971
1730393700	18.674	-0.13	-0.69	18.734	18.734	18.674	27542
1730307300	18.804	-0.38	-2.00	18.964	18.982	18.756	3523
1730220900	19.188	0.07	0.37	19.15	19.238	19.15	7788
1730134500	19.118	0.15	0.81	18.964	19.118	18.88	8661
1729871700	18.964	0.18	0.95	19.04	19.076	18.89	8637
1729785300	18.786	0.04	0.20	18.946	18.976	18.786	1964
1729698900	18.748	0.01	0.06	18.904	19	18.734	21725
1729612500	18.736	-0.19	-0.98	18.886	18.904	18.736	4978
1729526100	18.922	0.1	0.54	18.888	18.932	18.796	2826
1729266900	18.82	-0.11	-0.56	19.12	19.208	18.818	18170
1729180500	18.926	-0.07	-0.39	19.04	19.062	18.834	3211
1729094100	19	0.03	0.14	18.99	19.018	18.812	5519
1729007700	18.974	0	0.01	19.052	19.15	18.89	5138
1728921300	18.972	0.29	1.56	18.898	18.976	18.758	33248
1728662100	18.68	-0.21	-1.12	18.918	18.98	18.594	2194
1728575700	18.892	-0	-0.02	18.826	18.916	18.76	40510
1728489300	18.896	-0.14	-0.73	19.17	19.17	18.83	3589
1728402900	19.034	-0.24	-1.27	19.124	19.208	19.034	76396
1728316500	19.278	-0.02	-0.11	19.572	19.572	19.272	6942
1728057300	19.3	0.25	1.32	19.326	19.37	19.156	3874
1727970900	19.048	-0.51	-2.59	19.4	19.448	19.048	7344
1727884500	19.554	0.18	0.95	19.5	19.7	19.45	2522
1727798100	19.37	0.05	0.26	19.32	19.37	19.242	2681
1727711700	19.32	-0	-0.02	19.548	19.548	19.184	6241
1727452500	19.324	-0.09	-0.45	19.282	19.422	19.246	17857
1727366100	19.412	0.2	1.06	19.454	19.54	19.354	13577
1727279700	19.208	-0.01	-0.07	19.116	19.356	19.066	42457
1727193300	19.222	0.31	1.62	19.036	19.496	18.972	27035
1727106900	18.916	-0.23	-1.22	19.09	19.124	18.8	13503
1726847700	19.15	-0.5	-2.52	19.574	19.574	19.146	2642
1726761300	19.646	0.07	0.35	19.818	19.9	19.642	5094
1726674900	19.578	0.09	0.47	19.694	19.74	19.578	2070
1726588500	19.486	-0.12	-0.60	19.684	19.684	19.462	2034
1726502100	19.604	0	0.01	19.408	19.604	19.364	1140
1726242900	19.602	0.53	2.80	19.13	19.632	19.13	12935
1726156500	19.068	-0.04	-0.20	19.244	19.244	19.02	5890
1726070100	19.106	0	0.01	19.088	19.222	19.088	2606
1725983700	19.104	-0.22	-1.15	19.228	19.376	19.1	23076
1725897300	19.326	0.1	0.53	19.366	19.384	19.18	10461
1725638100	19.224	-0.19	-0.99	19.5	19.634	19.224	5006
1725551700	19.416	0.07	0.36	19.348	19.448	19.344	5311
1725465300	19.346	0	0.00	19.346	19.346	19.346	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관