ETF (BUND2S)
BIT
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 |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737478500 | 42.18 | 0 | 0.00 | 42.18 | 42.18 | 42.18 | 0 |
1737392100 | 42.18 | 0.2 | 0.49 | 42.095 | 42.18 | 42.095 | 250 |
1737132900 | 41.975 | -0.36 | -0.84 | 42.05 | 42.055 | 41.97 | 1375 |
1737046500 | 42.33 | 0 | 0.01 | 42.33 | 42.33 | 42.33 | 200 |
1736960100 | 42.325 | -0.39 | -0.91 | 42.71 | 42.71 | 42.325 | 246 |
1736873700 | 42.715 | 0.11 | 0.25 | 42.715 | 42.715 | 42.715 | 5 |
1736787300 | 42.61 | -0.01 | -0.01 | 42.62 | 42.62 | 42.57 | 389 |
1736528100 | 42.615 | 0.41 | 0.98 | 42.42 | 42.615 | 42.42 | 800 |
1736441700 | 42.2 | 0.19 | 0.44 | 42.115 | 42.2 | 42.115 | 665 |
1736355300 | 42.015 | 0.12 | 0.27 | 41.89 | 42.015 | 41.89 | 226 |
1736268900 | 41.9 | 0.13 | 0.31 | 41.71 | 41.9 | 41.71 | 1225 |
1736182500 | 41.77 | 0.56 | 1.35 | 41.77 | 41.77 | 41.77 | 127 |
1735923300 | 41.215 | 0.16 | 0.38 | 41.215 | 41.215 | 41.215 | 1 |
1735836900 | 41.06 | -0.23 | -0.54 | 41.005 | 41.06 | 41.005 | 104 |
1735577700 | 41.285 | 0.24 | 0.58 | 41.285 | 41.285 | 41.285 | 128 |
1735318500 | 41.045 | 0.33 | 0.80 | 40.935 | 41.045 | 40.935 | 229 |
1734972900 | 40.72 | 0.12 | 0.30 | 40.615 | 40.72 | 40.615 | 320 |
1734713700 | 40.6 | -0.07 | -0.17 | 40.6 | 40.6 | 40.6 | 130 |
1734627300 | 40.67 | 0.58 | 1.45 | 40.67 | 40.67 | 40.67 | 11 |
1734540900 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
1734454500 | 40.09 | -0.08 | -0.20 | 40.16 | 40.165 | 40.09 | 133 |
1734368100 | 40.17 | 0.09 | 0.24 | 40.17 | 40.17 | 40.17 | 125 |
1734108900 | 40.075 | 0.37 | 0.93 | 40.055 | 40.22 | 40.055 | 2324 |
1734022500 | 39.705 | 0.38 | 0.97 | 39.47 | 39.705 | 39.47 | 414 |
1733936100 | 39.325 | 0.07 | 0.17 | 39.33 | 39.33 | 39.325 | 292 |
1733849700 | 39.26 | 0 | 0.00 | 39.26 | 39.26 | 39.26 | 0 |
1733763300 | 39.26 | 0 | 0.00 | 39.26 | 39.26 | 39.26 | 0 |
1733504100 | 39.26 | 0.16 | 0.40 | 39.26 | 39.26 | 39.26 | 268 |
1733417700 | 39.105 | 0.06 | 0.17 | 38.955 | 39.105 | 38.945 | 395 |
1733331300 | 39.04 | 0.2 | 0.50 | 39.035 | 39.04 | 38.975 | 420 |
1733244900 | 38.845 | 0.01 | 0.03 | 38.975 | 39.01 | 38.845 | 342 |
1733158500 | 38.835 | -0.37 | -0.94 | 38.96 | 38.96 | 38.835 | 558 |
1732899300 | 39.205 | -0.22 | -0.55 | 39.205 | 39.205 | 39.205 | 30 |
1732812900 | 39.42 | -0.11 | -0.27 | 39.42 | 39.42 | 39.42 | 160 |
1732726500 | 39.525 | -0.3 | -0.74 | 39.53 | 39.53 | 39.505 | 798 |
1732640100 | 39.82 | -0.35 | -0.86 | 39.8 | 39.82 | 39.79 | 168 |
1732553700 | 40.165 | 0 | 0.00 | 40.165 | 40.165 | 40.165 | 0 |
1732294500 | 40.165 | -0.42 | -1.02 | 40.165 | 40.165 | 40.165 | 15 |
1732208100 | 40.58 | -0.14 | -0.34 | 40.565 | 40.58 | 40.565 | 32 |
1732121700 | 40.72 | 0.2 | 0.49 | 40.71 | 40.72 | 40.71 | 390 |
1732035300 | 40.52 | -0.29 | -0.70 | 40.5 | 40.52 | 40.5 | 26 |
1731948900 | 40.805 | 0.24 | 0.59 | 40.805 | 40.805 | 40.805 | 10 |
1731689700 | 40.565 | -0.07 | -0.17 | 40.565 | 40.565 | 40.565 | 300 |
1731603300 | 40.635 | 0.11 | 0.27 | 40.9 | 40.9 | 40.635 | 593 |
1731516900 | 40.525 | 0 | 0.00 | 40.525 | 40.525 | 40.525 | 0 |
1731430500 | 40.525 | -0.11 | -0.26 | 40.525 | 40.525 | 40.525 | 10 |
1731344100 | 40.63 | -0.19 | -0.45 | 40.61 | 40.63 | 40.61 | 258 |
1731084900 | 40.815 | -0.24 | -0.57 | 40.79 | 40.88 | 40.79 | 4759 |
1730998500 | 41.05 | -0.1 | -0.24 | 41.055 | 41.055 | 41.05 | 480 |
1730912100 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 0 |
1730825700 | 41.15 | 0.11 | 0.27 | 41.115 | 41.15 | 41.115 | 492 |
1730739300 | 41.04 | 0.06 | 0.16 | 41.04 | 41.04 | 41.04 | 20 |
1730480100 | 40.975 | -0.03 | -0.06 | 40.975 | 40.975 | 40.975 | 7 |
1730393700 | 41 | 0.68 | 1.69 | 41 | 41 | 41 | 1561 |
1730307300 | 40.32 | 0 | 0.00 | 40.335 | 40.335 | 40.32 | 89 |
1730220900 | 40.32 | 0.15 | 0.36 | 40.28 | 40.32 | 40.28 | 450 |
1730134500 | 40.175 | 0.23 | 0.58 | 40.175 | 40.175 | 40.175 | 11 |
1729871700 | 39.945 | 0 | 0.00 | 39.945 | 39.945 | 39.945 | 0 |
1729785300 | 39.945 | -0.26 | -0.63 | 39.945 | 39.945 | 39.945 | 503 |
1729698900 | 40.2 | 0.11 | 0.27 | 40.2 | 40.2 | 40.2 | 160 |
1729612500 | 40.09 | 0.2 | 0.50 | 40.13 | 40.13 | 40.09 | 185 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관