ETF【DXJ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ETF (DXJ)

31.92

0.24

( 0.76% )

업데이트: 18:46:56

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
1741193700	31.68	-0.1	-0.30	31.68	31.68	31.68	30
1741107300	31.775	-1.28	-3.87	32.525	32.525	31.775	759
1741020900	33.055	0.34	1.02	32.97	33.11	32.97	743
1740761700	32.72	-0.37	-1.10	32.575	32.72	32.575	579
1740675300	33.085	0.43	1.30	32.75	33.085	32.75	517
1740588900	32.659999	0.24	0.74	32.43	32.72	32.43	1186
1740502500	32.42	0.36	1.12	32.61	32.7	32.42	859
1740416100	32.06	-0.6	-1.82	32.145	32.145	32.06	93
1740156900	32.655	0.16	0.48	32.655	32.655	32.655	958
1740070500	32.5	-0.51	-1.53	32.75	32.77	32.5	974
1739984100	33.005	-0.18	-0.56	32.97	33.005	32.909999	174
1739897700	33.189999	0.21	0.65	33.189999	33.189999	33.189999	28
1739811300	32.975	0.08	0.23	32.799999	33.07	32.799999	167
1739552100	32.9	-0.33	-0.98	32.909999	32.909999	32.9	110
1739465700	33.225	0.23	0.71	33.2	33.225	33.2	552
1739379300	32.99	0.08	0.23	32.979999	33.09	32.979999	670
1739292900	32.915	-0.15	-0.44	33.06	33.06	32.915	298
1739206500	33.06	0	0.00	33.06	33.06	33.06	0
1738947300	33.06	-0.1	-0.29	33.06	33.06	33.06	10
1738860900	33.155	0.3	0.90	33.155	33.155	33.155	28
1738774500	32.86	-0.63	-1.88	32.985	32.985	32.83	429
1738688100	33.49	0.26	0.77	33.125	33.49	33.085	177
1738601700	33.235	-0.28	-0.84	33.125	33.24	33.125	250
1738342500	33.515	0.17	0.52	33.52	33.52	33.405	215
1738256100	33.34	0.35	1.06	33.244999	33.34	33.244999	176
1738169700	32.99	0.11	0.33	33.045	33.185	32.99	1112
1738083300	32.88	0.51	1.58	32.88	32.88	32.88	1
1737996900	32.369999	-0.45	-1.37	32.25	32.369999	32.25	1494
1737737700	32.82	0	0.00	32.82	32.82	32.82	0
1737651300	32.82	0.13	0.41	32.92	32.92	32.725	183
1737564900	32.685	0.04	0.12	32.74	32.74	32.685	950
1737478500	32.645	0	0.00	32.645	32.645	32.645	0
1737392100	32.645	0.05	0.14	32.755	32.795	32.63	276
1737132900	32.6	-0.13	-0.40	32.61	32.61	32.6	612
1737046500	32.729999	-0.02	-0.06	32.729999	32.729999	32.729999	30
1736960100	32.75	0.15	0.46	32.619999	32.75	32.564999	454
1736873700	32.6	-0.07	-0.23	32.68	32.68	32.6	691
1736787300	32.674999	-0.11	-0.34	32.64	32.674999	32.494999	860
1736528100	32.784999	-0.39	-1.18	32.895	33.009999	32.784999	548
1736441700	33.174999	-0.46	-1.35	33.115	33.189999	33.115	1113
1736355300	33.63	0.12	0.34	33.45	33.63	33.45	400
1736268900	33.515	0.33	0.98	33.335	33.515	33.335	1088
1736182500	33.189999	0	0.00	33.43	33.54	33.189999	165
1735923300	33.189999	-0.57	-1.67	33.189999	33.189999	33.189999	100
1735836900	33.755	0.29	0.87	33.45	33.755	33.45	400
1735577700	33.465	0.01	0.01	33.46	33.59	33.46	530
1735318500	33.46	0.8	2.45	33.93	33.93	33.46	801
1734972900	32.659999	0.22	0.68	32.659999	32.659999	32.659999	300
1734713700	32.439999	-0.35	-1.07	32.28	32.439999	32.205	2339
1734627300	32.79	0.28	0.88	32.85	32.939999	32.555	847
1734540900	32.505	0.26	0.79	32.384999	32.57	32.384999	760
1734454500	32.25	-0.41	-1.26	32.39	32.39	32.25	138
1734368100	32.659999	0.03	0.09	32.445	32.659999	32.409999	353
1734108900	32.63	-0.04	-0.14	32.695	32.7	32.63	110
1734022500	32.674999	-0.18	-0.53	32.6	32.7	32.6	420
1733936100	32.85	0.43	1.31	32.54	32.85	32.54	68
1733849700	32.424999	0.52	1.65	32.284999	32.424999	32.284999	957
1733763300	31.9	0	0.00	31.9	31.9	31.9	0
1733504100	31.9	-0.47	-1.44	31.9	31.9	31.9	23

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관