ETF【DXJ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (DXJ)

31.785

-0.05

(-0.16%)

마감 19 11월 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
1731948900	31.785	-0.05	-0.16	31.685	31.845	31.685	143
1731689700	31.835	-0.27	-0.83	31.895	31.895	31.755	631
1731603300	32.1	0.07	0.20	32.1	32.11	32.009999	2000
1731516900	32.034999	0	0.00	32.034999	32.034999	32.034999	0
1731430500	32.034999	0.09	0.28	31.835	32.034999	31.835	223
1731344100	31.945	0.66	2.13	31.7	31.95	31.7	4707
1731084900	31.28	-0.22	-0.68	31.38	31.38	31.28	63
1730998500	31.495	-0.33	-1.02	31.58	31.735	31.495	13631
1730912100	31.82	1.46	4.81	31.535	31.82	31.535	1016
1730825700	30.36	-0.08	-0.26	30.36	30.36	30.36	100
1730739300	30.44	0.07	0.23	30.3	30.44	30.3	974
1730480100	30.37	-0.61	-1.95	30.37	30.37	30.37	2
1730393700	30.975	0	0.00	30.975	30.975	30.975	0
1730307300	30.975	0.08	0.26	31	31.045	30.84	797
1730220900	30.895	0.32	1.06	30.79	30.895	30.79	608
1730134500	30.57	0.44	1.46	30.515	30.63	30.515	335
1729871700	30.13	0.02	0.07	30.13	30.13	30.13	150
1729785300	30.11	-0.12	-0.40	30.165	30.165	30.11	602
1729698900	30.23	0.04	0.13	30.23	30.23	30.23	65
1729612500	30.19	-0.26	-0.84	30.155	30.19	30.155	638
1729526100	30.445	-0.23	-0.75	30.68	30.68	30.445	4211
1729266900	30.675	0.3	0.97	30.675	30.675	30.675	80
1729180500	30.38	0	0.00	30.38	30.38	30.38	0
1729094100	30.38	-0.23	-0.74	30.45	30.45	30.38	502
1729007700	30.605	-0.35	-1.11	30.585	30.605	30.505	119
1728921300	30.95	0.53	1.74	30.81	30.95	30.8	81
1728662100	30.42	0.16	0.51	30.42	30.42	30.42	1
1728575700	30.265	0.16	0.55	30.42	30.42	30.265	180
1728489300	30.1	0	0.00	30.1	30.1	30.1	0
1728402900	30.1	-0.36	-1.18	30.125	30.125	30.1	400
1728316500	30.46	0.81	2.73	30.46	30.46	30.46	555
1728057300	29.65	0	0.00	29.65	29.65	29.65	0
1727970900	29.65	-0.07	-0.22	29.915	29.915	29.65	7174
1727884500	29.715	0.3	1.02	29.26	29.75	29.26	27514
1727798100	29.415	0.56	1.92	29.525	29.73	29.415	3113
1727711700	28.86	-0.16	-0.55	28.855	29.06	28.855	1121
1727452500	29.02	-0.62	-2.09	28.97	29.215	28.83	14454
1727366100	29.64	1.05	3.65	29.43	29.78	29.43	613
1727279700	28.595	-0.28	-0.97	28.595	28.595	28.595	57
1727193300	28.875	-0.25	-0.84	29.045	29.055	28.795	1244
1727106900	29.12	0.27	0.94	28.96	29.245	28.96	8370
1726847700	28.85	0.13	0.44	28.83	28.85	28.825	770
1726761300	28.725	1.03	3.70	28.31	28.725	28.31	554
1726674900	27.7	-0.03	-0.09	27.7	27.7	27.7	200
1726588500	27.725	0.02	0.05	27.625	27.725	27.625	153
1726502100	27.71	-0.57	-2.00	27.71	27.71	27.71	27
1726242900	28.275	0	0.00	28.275	28.275	28.275	0
1726156500	28.275	0.57	2.06	28.275	28.275	28.275	3
1726070100	27.705	-0.43	-1.51	27.575	27.705	27.575	70
1725983700	28.13	-0.05	-0.18	28.005	28.13	28.005	572
1725897300	28.18	0.19	0.68	28.135	28.18	28.135	20
1725638100	27.99	-0.61	-2.12	27.99	27.99	27.915	2687
1725551700	28.595	-0.03	-0.09	28.535	28.595	28.535	38
1725465300	28.62	-1.1	-3.69	28.675	28.87	28.62	247
1725378900	29.715	-0.17	-0.57	30.06	30.06	29.715	94
1725292500	29.885	0.19	0.64	29.865	29.885	29.8	244
1725033300	29.695	0.31	1.05	29.665	29.695	29.665	50
1724946900	29.385	0.23	0.79	29.385	29.385	29.385	19
1724860500	29.155	0.24	0.83	29.1	29.155	29.1	677
1724774100	28.915	0.18	0.63	28.915	28.915	28.915	21
1724687700	28.735	-0.54	-1.84	28.78	28.78	28.735	335
1724428500	29.275	0.32	1.11	29.285	29.365	29.275	5523
1724342100	28.955	-0.23	-0.79	28.955	28.955	28.955	60
1724255700	29.185	0.27	0.95	29.175	29.185	29.175	859
1724169300	28.91	-0.39	-1.31	29.375	29.375	28.91	699
1724082900	29.295	0.02	0.07	29.05	29.295	29.05	327

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관