Vaneck Defense Ucits Etf【DFNS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
이탈리아
BIT
Vaneck Defense Ucits Etf (DFNS)
Vaneck Defense Ucits Etf (DFNS) 과거

Vaneck Defense Ucits Etf (DFNS)

38.26

0.64

(1.70%)

마감 27 2월 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
1740502500	37.65	-0.01	-0.01	37.665	38.07	37.445	66054
1740416100	37.655	-0.5	-1.30	37.9	38.14	37.31	83283
1740156900	38.15	0.05	0.12	38.56	38.835	37.75	90241
1740070500	38.105	-1.67	-4.19	38.965	39.23	37.765	139735
1739984100	39.77	0.54	1.38	39.545	39.88	39.385	171460
1739897700	39.23	0.75	1.95	39.245	39.9	39.005	284805
1739811300	38.48	1.18	3.16	38.095	38.48	37.615	177526
1739552100	37.3	-0.15	-0.40	37.255	37.74	37.23	52919
1739465700	37.45	-0.29	-0.76	37.42	38.075	37.305	96314
1739379300	37.735	-0.29	-0.75	37.97	37.995	37.55	88567
1739292900	38.02	0.02	0.04	38.485	38.54	37.835	122488
1739206500	38.005	0.26	0.69	37.81	38.05	37.64	61014
1738947300	37.745	0.28	0.76	37.585	37.85	37.465	114528
1738860900	37.46	0.09	0.24	37.745	37.95	37.285	53475
1738774500	37.37	-0.34	-0.90	37.515	37.76	37.335	73765
1738688100	37.71	0.88	2.40	37.575	37.795	37.095	49486
1738601700	36.825	0.03	0.07	36.38	36.855	36.255	87449
1738342500	36.8	0.7	1.95	36.5	36.8	36.3	83261
1738256100	36.095	0.2	0.57	36.08	36.345	35.92	89011
1738169700	35.89	-0.39	-1.07	36.15	36.285	35.89	49960
1738083300	36.28	0.18	0.48	36.28	36.525	36.135	99358
1737996900	36.105	-0.92	-2.48	36.655	36.735	36.08	95014
1737737700	37.025	-0.56	-1.48	37.46	37.46	36.985	111829
1737651300	37.58	-0.06	-0.16	38.06	38.345	37.06	134035
1737564900	37.64	0	0.00	37.64	37.64	37.64	0
1737478500	37.64	0.51	1.37	37.205	37.69	37.17	53015
1737392100	37.13	-0.12	-0.32	37.245	37.325	37.015	85063
1737132900	37.25	0.11	0.30	37.19	37.395	37.015	286981
1737046500	37.14	0.41	1.10	37	37.18	36.855	55127
1736960100	36.735	0.45	1.24	36.495	36.89	36.355	69477
1736873700	36.285	0.12	0.33	36.29	36.61	36.245	38315
1736787300	36.165	0.43	1.20	35.97	36.285	35.675	56302
1736528100	35.735	0.11	0.31	35.62	35.82	35.39	56577
1736441700	35.625	0.28	0.79	35.495	35.71	35.435	51965
1736355300	35.345	0.07	0.21	35.325	35.67	35.155	53451
1736268900	35.27	-0.35	-0.97	35.41	35.51	35.06	28812
1736182500	35.615	0.16	0.47	35.6	35.69	35.325	34692
1735923300	35.45	-0.01	-0.03	35.17	35.555	35.045	21005
1735836900	35.46	0.59	1.69	35.2	35.47	35.03	40580
1735577700	34.87	0.14	0.40	34.795	34.93	34.5	20786
1735318500	34.73	-0.06	-0.17	35.05	35.22	34.69	36115
1734972900	34.79	0.26	0.74	35.1	35.205	34.725	41540
1734713700	34.535	0.23	0.67	34.175	34.555	33.65	172534
1734627300	34.305	-0.48	-1.38	34.25	34.775	34.15	20301
1734540900	34.785	0.17	0.51	34.595	34.86	34.55	23380
1734454500	34.61	-0.42	-1.20	35.13	35.13	34.44	22257
1734368100	35.03	0.22	0.62	35.08	35.18	34.9	38177
1734108900	34.815	-0.14	-0.39	35.04	35.19	34.725	34015
1734022500	34.95	0.23	0.65	34.85	35	34.68	23715
1733936100	34.725	-0.09	-0.24	34.79	35.15	34.585	23696
1733849700	34.81	0.08	0.23	34.94	35.01	34.74	26900
1733763300	34.73	-1.04	-2.91	36.02	36.02	34.55	64518
1733504100	35.77	0.12	0.34	35.57	36.045	35.505	27672
1733417700	35.65	-0.25	-0.70	35.725	35.905	35.46	18598
1733331300	35.9	0.12	0.34	36	36.07	35.745	40838
1733244900	35.78	0.2	0.56	35.63	35.885	35.56	31813
1733158500	35.58	0.23	0.65	35.68	35.735	35.44	53328
1732899300	35.35	-0.03	-0.07	35.21	35.395	35.15	32200
1732812900	35.375	0.31	0.88	35.295	35.395	35.205	57783
1732726500	35.065	-0.57	-1.60	35.64	35.735	35.06	20480
1732640100	35.635	0.1	0.30	35.355	35.695	35.25	58823

Vaneck Defense Ucits Etf

Special Tag Along Stock

Auren Energia ON

Exchange Traded Fund X M...

Grupo Aeroportuario del ...

Asset Bank Agro Fi Cad P...

Caixa Seguridade Partici... ON

Exchange Traded Fund Amu...

Exchange Traded

Spdr S&p U.s. Energy Sel...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관