ETF【ETFUSA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ETF (ETFUSA)

44.155

0.485

(1.11%)

마감 03 12월 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
1732899300	43.67	-0.03	-0.07	43.635	43.67	43.635	4736
1732812900	43.7	-0.01	-0.02	43.7	43.7	43.7	121
1732726500	43.71	-0.04	-0.08	43.93	43.93	43.63	14807
1732640100	43.745	-0.13	-0.28	43.785	43.785	43.675	7649
1732553700	43.87	0.02	0.05	43.975	43.975	43.705	20169
1732294500	43.85	0.45	1.04	43.525	44.025	43.525	20963
1732208100	43.4	1.17	2.77	42.925	43.415	42.86	81478
1732121700	42.23	0	0.00	42.23	42.23	42.23	0
1732035300	42.23	-0.49	-1.15	42.72	42.72	42.23	1600
1731948900	42.72	-0.08	-0.18	42.655	42.72	42.455	7472
1731689700	42.795	-0.57	-1.31	42.795	42.795	42.795	12
1731603300	43.365	0	0.00	43.365	43.365	43.365	0
1731516900	43.365	0.11	0.25	43.06	43.365	42.99	1085
1731430500	43.255	0.1	0.23	43.17	43.255	43.11	21382
1731344100	43.155	0.58	1.36	43.005	43.245	43.005	47255
1731084900	42.575	0.41	0.97	42.42	42.585	42.335	1460
1730998500	42.165	2.08	5.18	42.18	42.205	42.135	992
1730912100	40.09	0	0.00	40.09	40.09	40.09	0
1730825700	40.09	-0.44	-1.07	40.09	40.09	40.09	30
1730739300	40.525	0	0.00	40.525	40.525	40.525	0
1730480100	40.525	0.08	0.20	40.525	40.525	40.525	125
1730393700	40.445	-0.65	-1.58	40.445	40.445	40.445	200
1730307300	41.095	-0.09	-0.21	41.14	41.14	41.085	4026
1730220900	41.18	0.12	0.29	41.09	41.195	41.065	1530
1730134500	41.06	-0.12	-0.28	41.205	41.205	41.055	2100
1729871700	41.175	0.03	0.09	41.115	41.21	41.115	7921
1729785300	41.14	0.01	0.02	41.16	41.16	41.14	400
1729698900	41.13	-0.02	-0.04	41.275	41.31	41.13	1602
1729612500	41.145	0.15	0.37	41.145	41.145	41.145	362
1729526100	40.995	-0.1	-0.24	41.155	41.155	40.995	780
1729266900	41.095	-0.06	-0.13	41.095	41.095	41.095	2
1729180500	41.15	0.45	1.11	41.145	41.305	41.145	1503
1729094100	40.7	0.07	0.16	40.76	40.76	40.7	532
1729007700	40.635	0	0.00	40.635	40.635	40.635	0
1728921300	40.635	0.35	0.87	40.62	40.65	40.62	452
1728662100	40.285	0	0.00	40.285	40.285	40.285	0
1728575700	40.285	0.33	0.84	40.285	40.285	40.285	20
1728489300	39.95	0.23	0.57	39.88	39.955	39.88	1800
1728402900	39.725	0	0.00	39.725	39.725	39.725	0
1728316500	39.725	0.07	0.18	39.855	39.855	39.72	650
1728057300	39.655	0.33	0.83	39.39	39.795	39.39	835
1727970900	39.33	-0.06	-0.14	39.335	39.44	39.33	1545
1727884500	39.385	0.04	0.10	39.17	39.385	39.09	4134
1727798100	39.345	0.23	0.59	39.51	39.51	39.345	244
1727711700	39.115	-0.09	-0.22	39.08	39.115	38.94	3886
1727452500	39.2	0.12	0.31	39.19	39.26	39.105	12600
1727366100	39.08	0.17	0.45	39.39	39.465	39.08	9443
1727279700	38.905	-0.15	-0.37	38.87	38.945	38.87	1400
1727193300	39.05	-0.06	-0.15	39.21	39.21	39.05	912
1727106900	39.11	0.28	0.73	38.94	39.11	38.885	5050
1726847700	38.825	-0.23	-0.59	38.91	38.91	38.825	2717
1726761300	39.055	0.53	1.39	38.77	39.055	38.77	942
1726674900	38.52	0.18	0.46	38.52	38.52	38.52	74
1726588500	38.345	0	0.00	38.345	38.345	38.345	0
1726502100	38.345	0	0.00	38.345	38.345	38.345	0
1726242900	38.345	0	0.00	38.345	38.345	38.345	0
1726156500	38.345	0.62	1.63	38.2	38.345	38.2	349
1726070100	37.73	0.26	0.69	37.735	37.79	37.73	457
1725983700	37.47	0	0.00	37.47	37.47	37.47	0
1725897300	37.47	0	0.00	37.47	37.47	37.47	0
1725638100	37.47	-0.23	-0.60	37.47	37.47	37.47	10
1725551700	37.695	-0.19	-0.49	37.81	37.81	37.695	157
1725465300	37.88	-0.45	-1.16	37.86	37.885	37.86	390
1725378900	38.325	-0.46	-1.17	38.695	38.705	38.325	878
1725292500	38.78	0.45	1.16	38.78	38.78	38.78	37

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관