ETF【DFEA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (DFEA)

21.10

0.00

(0.00%)

마감 01 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	21.1	0	0.00	21.1	21.1	21.1	0
1740675300	21.1	0	0.00	21.1	21.1	21.1	0
1740588900	21.1	0	0.00	21.1	21.1	21.1	0
1740502500	21.1	-0.04	-0.19	21.1	21.1	21.1	1250
1740416100	21.14	0	0.00	21.14	21.14	21.14	0
1740156900	21.14	0	0.00	21.14	21.14	21.14	400
1740070500	21.14	0	0.02	21.135	21.14	21.135	796
1739984100	21.135	0	0.00	21.135	21.135	21.135	0
1739897700	21.135	0.13	0.62	21.135	21.135	21.135	3
1739811300	21.005	0.02	0.07	21.005	21.005	21.005	434
1739552100	20.99	0.27	1.33	20.99	20.99	20.99	429
1739465700	20.715	0	0.00	20.715	20.715	20.715	0
1739379300	20.715	0	0.00	20.715	20.715	20.715	0
1739292900	20.715	0	0.00	20.715	20.715	20.715	0
1739206500	20.715	0.02	0.12	20.715	20.715	20.715	240
1738947300	20.69	0.29	1.42	20.69	20.69	20.69	1
1738860900	20.4	0	0.00	20.4	20.4	20.4	0
1738774500	20.4	-0.03	-0.15	20.4	20.4	20.4	150
1738688100	20.43	0.13	0.64	20.335	20.43	20.335	165
1738601700	20.3	-0.28	-1.34	20.3	20.3	20.3	23
1738342500	20.575	0.34	1.71	20.575	20.575	20.575	180
1738256100	20.23	0	0.00	20.23	20.23	20.23	0
1738169700	20.23	0	0.00	20.23	20.23	20.23	0
1738083300	20.23	0.27	1.35	20.23	20.23	20.23	500
1737996900	19.96	0	0.00	19.96	19.96	19.96	0
1737737700	19.96	0.03	0.13	20.13	20.13	19.96	210
1737651300	19.934	0	0.00	19.934	19.934	19.934	0
1737564900	19.934	0	0.00	19.934	19.934	19.934	0
1737478500	19.934	-0.07	-0.35	19.934	19.934	19.934	500
1737392100	20.005	0.23	1.18	20.005	20.005	20.005	255
1737132900	19.772	0	0.00	19.772	19.772	19.772	0
1737046500	19.772	0	0.00	19.772	19.772	19.772	0
1736960100	19.772	0.2	1.02	19.69	19.772	19.69	104
1736873700	19.572	0.1	0.52	19.572	19.572	19.572	25
1736787300	19.47	-0.26	-1.34	19.47	19.47	19.47	60
1736528100	19.734	0.18	0.94	19.734	19.734	19.734	125
1736441700	19.55	-0.57	-2.81	19.578	19.578	19.55	63
1736355300	20.115	0	0.00	20.115	20.115	20.115	0
1736268900	20.115	0.06	0.32	20.11	20.115	20.11	350
1736182500	20.05	0	0.00	20.05	20.05	20.05	0
1735923300	20.05	0	0.02	20.05	20.05	20.05	155
1735836900	20.045	0.38	1.94	20.045	20.045	20.045	24
1735577700	19.664	0	0.00	19.664	19.664	19.664	0
1735318500	19.664	0	0.00	19.664	19.664	19.664	0
1734972900	19.664	0.32	1.66	19.662	19.664	19.662	500
1734713700	19.342	-0.18	-0.91	19.342	19.342	19.342	100
1734627300	19.52	-0.24	-1.22	19.634	19.634	19.52	67
1734540900	19.762	0.07	0.37	19.762	19.762	19.762	180
1734454500	19.69	-0.23	-1.15	19.69	19.69	19.69	87
1734368100	19.92	-0.23	-1.14	19.886	19.92	19.774	4978
1734108900	20.15	0	0.00	20.15	20.15	20.15	173
1734022500	20.15	-0.1	-0.47	20.215	20.225	20.15	64
1733936100	20.245	0.11	0.52	20.12	20.27	20.1	81
1733849700	20.14	0.07	0.35	20.185	20.185	20.075	597
1733763300	20.07	0.07	0.35	20.07	20.11	20.045	113
1733504100	20	0.1	0.50	20	20	20	135
1733417700	19.9	0.03	0.16	19.9	19.9	19.9	140
1733331300	19.868	0.11	0.54	19.868	19.868	19.868	152
1733244900	19.762	-0.05	-0.23	19.762	19.762	19.762	634
1733158500	19.808	0.08	0.43	19.808	19.808	19.808	24

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관