ETFS EUR Daily Hedged Aluminium (EALU)
BIT
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 |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727452500 | 6.291 | 0.2 | 3.33 | 6.364 | 6.364 | 6.291 | 1900 |
1727366100 | 6.088 | 0 | 0.00 | 6.088 | 6.088 | 6.088 | 0 |
1727279700 | 6.088 | 0 | 0.00 | 6.088 | 6.088 | 6.088 | 0 |
1727193300 | 6.088 | 0.12 | 1.99 | 6.088 | 6.088 | 6.088 | 10875 |
1727106900 | 5.969 | 0 | 0.00 | 5.969 | 5.969 | 5.969 | 0 |
1726847700 | 5.969 | -0.12 | -1.99 | 6 | 6 | 5.969 | 11911 |
1726761300 | 6.09 | 0.02 | 0.41 | 6.09 | 6.09 | 6.09 | 80 |
1726674900 | 6.065 | 0 | 0.00 | 6.065 | 6.065 | 6.065 | 0 |
1726588500 | 6.065 | 0 | 0.00 | 6.065 | 6.065 | 6.065 | 0 |
1726502100 | 6.065 | 0.27 | 4.61 | 6.051 | 6.065 | 6.05 | 23021 |
1726242900 | 5.798 | 0 | 0.00 | 5.798 | 5.798 | 5.798 | 0 |
1726156500 | 5.798 | 0.12 | 2.11 | 5.798 | 5.798 | 5.798 | 495 |
1726070100 | 5.678 | -0.02 | -0.32 | 5.678 | 5.678 | 5.678 | 16473 |
1725983700 | 5.696 | 0 | 0.00 | 5.696 | 5.696 | 5.696 | 0 |
1725897300 | 5.696 | 0 | 0.00 | 5.696 | 5.696 | 5.696 | 0 |
1725638100 | 5.696 | -0.09 | -1.52 | 5.719 | 5.719 | 5.691 | 23004 |
1725551700 | 5.784 | 0 | 0.00 | 5.784 | 5.784 | 5.784 | 0 |
1725465300 | 5.784 | 0 | 0.00 | 5.784 | 5.784 | 5.784 | 0 |
1725378900 | 5.784 | -0.07 | -1.23 | 5.784 | 5.784 | 5.784 | 35 |
1725292500 | 5.856 | -0.28 | -4.58 | 5.856 | 5.856 | 5.856 | 119 |
1725033300 | 6.1369999 | 0 | 0.00 | 6.1369999 | 6.1369999 | 6.1369999 | 0 |
1724946900 | 6.1369999 | 0 | 0.00 | 6.1369999 | 6.1369999 | 6.1369999 | 0 |
1724860500 | 6.1369999 | 0 | 0.00 | 6.1369999 | 6.1369999 | 6.1369999 | 0 |
1724774100 | 6.1369999 | 0.1 | 1.59 | 6.063 | 6.1369999 | 6.063 | 76804 |
1724687700 | 6.041 | 0 | 0.00 | 6.041 | 6.041 | 6.041 | 0 |
1724428500 | 6.041 | -0.04 | -0.71 | 6.035 | 6.041 | 6.035 | 11927 |
1724342100 | 6.084 | 0.17 | 2.86 | 6.061 | 6.084 | 6.061 | 28732 |
1724255700 | 5.915 | 0.03 | 0.42 | 5.915 | 5.915 | 5.915 | 11193 |
1724169300 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
1724082900 | 5.89 | 0.22 | 3.83 | 5.874 | 5.89 | 5.874 | 71630 |
1723823700 | 5.673 | 0 | 0.00 | 5.673 | 5.673 | 5.673 | 0 |
1723650900 | 5.673 | 0.05 | 0.98 | 5.6689999 | 5.673 | 5.642 | 9270 |
1723564500 | 5.618 | 0.08 | 1.37 | 5.618 | 5.618 | 5.618 | 12371 |
1723478100 | 5.542 | 0 | 0.00 | 5.542 | 5.542 | 5.542 | 0 |
1723218900 | 5.542 | 0.09 | 1.56 | 5.705 | 5.705 | 5.542 | 152 |
1723132500 | 5.457 | -0.01 | -0.24 | 5.457 | 5.457 | 5.457 | 11600 |
1723046100 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
1722959700 | 5.47 | -0.05 | -0.82 | 5.4 | 5.47 | 5.4 | 14107 |
1722873300 | 5.515 | 0 | 0.00 | 5.515 | 5.515 | 5.515 | 0 |
1722614100 | 5.515 | -0.03 | -0.54 | 5.515 | 5.515 | 5.515 | 250 |
1722527700 | 5.545 | -0.04 | -0.65 | 5.476 | 5.545 | 5.476 | 1300 |
1722441300 | 5.581 | 0.04 | 0.79 | 5.521 | 5.581 | 5.521 | 25910 |
1722354900 | 5.537 | 0 | 0.00 | 5.537 | 5.537 | 5.537 | 0 |
1722268500 | 5.537 | 0 | 0.00 | 5.537 | 5.537 | 5.537 | 0 |
1722009300 | 5.537 | 0.05 | 0.95 | 5.521 | 5.537 | 5.521 | 481 |
1721922900 | 5.485 | -0.07 | -1.26 | 5.479 | 5.485 | 5.479 | 37419 |
1721836500 | 5.555 | -0.13 | -2.22 | 5.575 | 5.575 | 5.555 | 3210 |
1721750100 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
1721663700 | 5.681 | 0 | 0.00 | 5.681 | 5.681 | 5.681 | 0 |
1721404500 | 5.681 | -0.12 | -2.12 | 5.75 | 5.75 | 5.681 | 10836 |
1721318100 | 5.804 | -0.06 | -1.01 | 5.804 | 5.804 | 5.804 | 600 |
1721231700 | 5.863 | 0 | 0.00 | 5.863 | 5.863 | 5.863 | 0 |
1721145300 | 5.863 | -0.07 | -1.25 | 5.863 | 5.863 | 5.863 | 8891 |
1721058900 | 5.937 | -0.08 | -1.35 | 5.965 | 5.965 | 5.937 | 973 |
1720799700 | 6.018 | 0.02 | 0.27 | 6.018 | 6.018 | 6.018 | 1500 |
1720713300 | 6.002 | -0 | -0.02 | 6.002 | 6.002 | 6.002 | 2750 |
1720626900 | 6.003 | -0.18 | -2.85 | 5.994 | 6.003 | 5.994 | 3072 |
1720540500 | 6.179 | 0 | 0.00 | 6.179 | 6.179 | 6.179 | 0 |
1720454100 | 6.179 | -0.06 | -0.96 | 6.179 | 6.179 | 6.179 | 800 |
1720194900 | 6.239 | 0.1 | 1.70 | 6.239 | 6.239 | 6.239 | 163 |
1720108500 | 6.135 | 0 | 0.00 | 6.135 | 6.135 | 6.135 | 200 |
1720022100 | 6.135 | 0 | 0.00 | 6.135 | 6.135 | 6.135 | 0 |
1719935700 | 6.135 | 0.02 | 0.31 | 6.165 | 6.165 | 6.135 | 840 |
1719849300 | 6.116 | 0.06 | 0.94 | 6.132 | 6.132 | 6.116 | 800 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관