Exchange Traded Fund【C50】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Exchange Traded Fund (C50)

140.26

0.96

(0.69%)

마감 19 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
1742316900	140.28	1.12	0.80	139.78	140.66	139.76	3657
1742230500	139.16	1.1	0.80	137.97999	139.18	137.76	4810
1741971300	138.06	1.78	1.31	135.94	138.38	135.94	7258
1741884900	136.28	-0.7	-0.51	136.66	137.72	135.96	10992
1741798500	136.97999	1.28	0.94	137.02	138.26	136.4	9579
1741712100	135.69999	-1.98	-1.44	138.18	138.76	135.47999	15757
1741625700	137.68	-2.2	-1.57	140.32	140.32	137.58	11119
1741366500	139.88	-1.7	-1.20	140.16	140.58	139.13999	3986
1741280100	141.58	0.8	0.57	141.38	141.68	139.52	4210
1741193700	140.78	3.06	2.22	140.19999	141.52	140.02	15681
1741107300	137.72	-4.24	-2.99	140.16	140.16	137.4	9463
1741020900	141.96	2.5	1.79	140.12	142.36	139.18	4050
1740761700	139.46	-0.4	-0.29	138.82	139.47999	138.5	9099
1740675300	139.86	-1.58	-1.12	140.18	140.68	139.62	9355
1740588900	141.44	2.16	1.55	140.3	141.44	140.19999	4276
1740502500	139.28	-0.04	-0.03	139.12	140.08	139.04	2468
1740416100	139.32	-0.64	-0.46	139.94	140.19999	138.88	6271
1740156900	139.96	0.38	0.27	139.9	140.36	139.52	6444
1740070500	139.58	-0.04	-0.03	140.1	140.63999	139.58	5751
1739984100	139.62	-2.22	-1.57	141.66	141.66	139.62	268166
1739897700	141.84	0.52	0.37	141.44	141.84	140.9	5615
1739811300	141.32	0.86	0.61	140.62	141.36	140.58	12099
1739552100	140.46	-0.16	-0.11	140.74	141.19999	140.46	22881
1739465700	140.62	2.22	1.60	139.6	140.72	139.26	6450
1739379300	138.4	0.48	0.35	138.34	138.58	137.36	1862
1739292900	137.91999	0.84	0.61	137.06	137.91999	137.04	1436
1739206500	137.08	1.12	0.82	136.54	137.1	136.44	3885
1738947300	135.96	-0.64	-0.47	136.91999	136.97999	135.96	3724
1738860900	136.6	2.1	1.56	135.36	136.69999	135.26	13462
1738774500	134.5	-0.08	-0.06	134.34	134.54	134.1	18347
1738688100	134.58	1.4	1.05	133.63999	134.6	132.96	10210
1738601700	133.18	-1.7	-1.26	132.4	133.69999	132.28	10337
1738342500	134.88	-0.22	-0.16	135.41999	135.9	134.88	15271
1738256100	135.1	1.42	1.06	134.38	135.1	134.36	2754
1738169700	133.68	0.66	0.50	133.86	134.02	133.58	2161
1738083300	133.02	0.3	0.23	132.8	133.4	132.46	28113
1737996900	132.72	-0.58	-0.44	132.02	132.88	131.18	11517
1737737700	133.3	-0.1	-0.07	134.13999	134.28	133.18	3532
1737651300	133.4	0.52	0.39	132.9	133.46	132.66	22651
1737564900	132.88	0.74	0.56	132.72	133.52	132.69999	11292
1737478500	132.13999	-0.02	-0.02	131.88	132.13999	131.8	4102
1737392100	132.16	0.6	0.46	131.8	132.44	131.46	3970
1737132900	131.56	1.56	1.20	130.86	131.78	130.86	4675
1737046500	130	1.04	0.81	130.08	130.47999	129.68	6308
1736960100	128.96	1.86	1.46	127.08	128.97999	127.06	8206
1736873700	127.1	0.62	0.49	127.58	128.04	127.1	2179
1736787300	126.48	-0.5	-0.39	126.42	126.64	125.54	7255
1736528100	126.98	-1.02	-0.80	127.88	128.44	126.96	2689
1736441700	128	0.6	0.47	126.8	128.16	126.8	1892
1736355300	127.4	-0.14	-0.11	127.86	128.44	126.76	31395
1736268900	127.54	0.54	0.43	127.2	128.28	126.8	14493
1736182500	127	2.82	2.27	125.1	127.04	124.88	14462
1735923300	124.18	-1.08	-0.86	125.2	125.26	124.1	3864
1735836900	125.26	1.1	0.89	126.12	126.12	123.88	6534
1735577700	124.16	-0.78	-0.62	124.54	125.04	123.86	3014
1735318500	124.94	1.3	1.05	123.72	124.94	123.72	247418
1734972900	123.64	-0.54	-0.43	123.54	124.1	123.42	3803
1734713700	124.18	-0.38	-0.31	123.44	124.18	122.56	12658
1734627300	124.56	-2.16	-1.70	124.84	125.24	124.2	10693

Exchange Traded

BlackRock Asset Manageme...

Atlanta Gold (CE)

Invesco Markets II

Deutsche Bank Luxembourg

Teradata Del Dl 01

Amundi ETF ICAV

Ci Canadian Smallmid Cap...

Ci Global Leaders Fund S...

H Ftse E Dv Cpa

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관