ETFS Brent Crude【BRNT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETFS Brent Crude (BRNT)

45.035

-0.285

(-0.63%)

마감 14 3월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741798500	45.16	0.5	1.12	44.6	45.16	44.6	7581
1741712100	44.66	-0.18	-0.40	44.5	44.835	44.405	2162
1741625700	44.84	-0.47	-1.04	45.305	45.42	44.83	3102
1741366500	45.31	1.09	2.46	45.145	45.62	45.085	5051
1741280100	44.22	-0.05	-0.10	45.02	45.02	44.22	6255
1741193700	44.265	-2.25	-4.83	46.2	46.2	44.265	7400
1741107300	46.51	-1.59	-3.30	46.975	46.975	46.2	6241
1741020900	48.095	-0.6	-1.23	48.785	48.785	48.095	8009
1740761700	48.695	-0.4	-0.80	49.305	49.305	48.335	1997
1740675300	49.09	1.13	2.36	48	49.09	48	13288
1740588900	47.96	0.02	0.04	48.205	48.245	47.7	1759
1740502500	47.94	-1.43	-2.90	49.435	49.57	47.94	6091
1740416100	49.37	-0.22	-0.44	49.05	49.37	49	1900
1740156900	49.59	-1.05	-2.07	50.29	50.29	49.59	4921
1740070500	50.64	-0.2	-0.39	50.56	50.64	50.36	1442
1739984100	50.84	0.75	1.50	50.42	50.84	50.42	2195
1739897700	50.09	0.59	1.18	49.88	50.2	49.74	3475
1739811300	49.505	0.25	0.51	49.53	49.625	49.24	2575
1739552100	49.255	-0.41	-0.82	49.84	50.04	49.2	1852
1739465700	49.66	-1.08	-2.13	49.525	49.765	49.24	23948
1739379300	50.74	-0.66	-1.28	50.97	51.1	50.64	3613
1739292900	51.4	0.74	1.46	51.31	51.63	51.3	1755
1739206500	50.66	0.93	1.87	50.3	50.68	50.29	5020
1738947300	49.73	0.06	0.12	49.745	49.95	49.665	4235
1738860900	49.67	0.22	0.43	49.64	50.09	49.47	3358
1738774500	49.455	-0.87	-1.72	50.33	50.33	49.455	1817
1738688100	50.32	0.07	0.14	50.09	50.76	49.37	3548
1738601700	50.25	0.3	0.60	51.41	51.6	50.25	14147
1738342500	49.95	0.05	0.09	50.33	50.36	49.95	13603
1738256100	49.905	-0.21	-0.41	49.775	50.08	49.57	2673
1738169700	50.11	0.03	0.06	50.3	50.39	49.925	2415
1738083300	50.08	0.09	0.19	50.5	50.74	50.08	2891
1737996900	49.985	-0.48	-0.94	50.58	50.85	49.985	3413
1737737700	50.46	-1.2	-2.32	50.99	51.1	50.46	6836
1737651300	51.66	-0.03	-0.06	51.54	52	51.42	5606
1737564900	51.69	-0.13	-0.25	51.54	51.82	51.41	4093
1737478500	51.82	0.1	0.19	52.05	52.05	51.42	4332
1737392100	51.72	-1.1	-2.08	52.66	52.9	51.72	3477
1737132900	52.82	0.19	0.36	53.37	53.37	52.65	1932
1737046500	52.63	-0.6	-1.13	53.37	53.5	52.63	17375
1736960100	53.23	0.64	1.22	52.61	53.23	52.37	9965
1736873700	52.59	-1.02	-1.90	52.76	53.15	52.59	2705
1736787300	53.61	1.43	2.74	53.42	53.83	53.15	57723
1736528100	52.18	1.36	2.68	51.09	53.1	51.08	46417
1736441700	50.82	0.6	1.19	50.11	50.82	49.99	6510
1736355300	50.22	-0.11	-0.22	50.87	51.13	50.22	16725
1736268900	50.33	0.3	0.60	49.52	50.37	49.37	45446
1736182500	50.03	-0.28	-0.56	50.03	50.43	49.865	2369
1735923300	50.31	-0.21	-0.42	49.99	50.31	49.75	3149
1735836900	50.52	2.06	4.24	48.99	50.52	48.945	51638
1735577700	48.465	0.63	1.31	47.93	48.605	47.695	7749
1735318500	47.84	1.1	2.35	46.74	47.85	46.74	13335
1734972900	46.74	-0.14	-0.30	47.3	47.37	46.74	1903
1734713700	46.88	-0.52	-1.10	47.05	47.05	46.785	6827
1734627300	47.4	-0.2	-0.42	47.16	47.69	47.135	3164
1734540900	47.6	0.94	2.00	47.22	47.65	47.18	10637
1734454500	46.665	-0.77	-1.61	47.305	47.305	46.58	10632
1734368100	47.43	-0.09	-0.19	47.56	47.645	47.38	15431
1734108900	47.52	0.88	1.89	47.36	47.7	47.22	11708

ETFS Brent Crude

DAXsubsector ITServices ...

Thai President Food (GM)

Agf Equity Income Fund S...

Telenor Asa (QX)

Capstone Copper (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관