Exchange Traded Fund【EUE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (EUE)

52.37

0.43

(0.83%)

마감 19 1월 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	52.35	0.54	1.04	52.07	52.44	52.07	22037
1737046500	51.81	0.49	0.95	51.76	51.93	51.6	40929
1736960100	51.32	0.7	1.38	50.67	51.35	50.64	20983
1736873700	50.62	0.24	0.48	50.75	50.95	50.57	35136
1736787300	50.38	-0.22	-0.43	50.35	50.41	50	27731
1736528100	50.6	-0.41	-0.80	50.92	51.1	50.56	16674
1736441700	51.01	0.26	0.51	50.47	51.05	50.47	25833
1736355300	50.75	-0.19	-0.37	50.94	51.13	50.59	13920
1736268900	50.94	0.37	0.73	50.72	51.05	50.72	11744
1736182500	50.57	1.17	2.37	49.82	50.57	49.78	16899
1735923300	49.4	-0.43	-0.85	49.655	49.805	49.4	2779
1735836900	49.825	0.54	1.09	49.635	49.99	49.24	18359
1735577700	49.29	-0.34	-0.69	49.555	49.765	49.25	30744
1735318500	49.63	0.4	0.80	49.215	49.675	49.215	9277
1734972900	49.235	-0.17	-0.33	49.205	49.32	49.13	12303
1734713700	49.4	-0.1	-0.19	49.19	49.4	48.865	36460
1734627300	49.495	-0.92	-1.82	49.65	49.785	49.43	30004
1734540900	50.41	0.21	0.42	50.29	50.41	50.18	4592
1734454500	50.2	-0.04	-0.08	50.08	50.38	50.01	18992
1734368100	50.24	-0.11	-0.22	50.26	50.35	50.18	35890
1734108900	50.35	-0.1	-0.20	50.39	50.68	50.35	25689
1734022500	50.45	0.08	0.16	50.48	50.5	50.31	4293
1733936100	50.37	0.02	0.04	50.27	50.38	50.23	89153
1733849700	50.35	-0.31	-0.61	50.46	50.53	50.35	17896
1733763300	50.66	0.13	0.26	50.76	50.8	50.53	9876
1733504100	50.53	0.23	0.46	50.21	50.59	50.2	11717
1733417700	50.3	0.33	0.67	50.15	50.3	50.14	37763
1733331300	49.965	0.38	0.77	49.735	50.02	49.685	6100
1733244900	49.585	0.44	0.89	49.46	49.63	49.365	15023
1733158500	49.15	0.35	0.72	48.405	49.25	48.405	12464
1732899300	48.8	0.5	1.05	48.21	48.8	48.175	18295
1732812900	48.295	0.26	0.54	48.42	48.53	48.275	17664
1732726500	48.035	-0.33	-0.67	48.1	48.11	47.84	7611
1732640100	48.36	-0.4	-0.81	48.33	48.635	48.215	20691
1732553700	48.755	0.15	0.30	49.015	49.015	48.62	22523
1732294500	48.61	0.48	0.99	48.605	48.665	47.97	24911
1732208100	48.135	0.1	0.22	48.01	48.135	47.615	38295
1732121700	48.03	-0.19	-0.38	48.5	48.51	47.97	14074
1732035300	48.215	-0.22	-0.44	48.725	48.725	47.63	20737
1731948900	48.43	-0.29	-0.59	48.625	48.685	48.33	10941
1731689700	48.715	-0.27	-0.54	48.535	48.925	48.505	21836
1731603300	48.98	0.88	1.82	48.26	49	48.26	41216
1731516900	48.105	-0.13	-0.26	48.015	48.385	47.825	26113
1731430500	48.23	-1.13	-2.29	48.81	49.005	48.22	15824
1731344100	49.36	0.56	1.16	49.21	49.525	49.21	17055
1731084900	48.795	-0.49	-0.98	49.29	49.29	48.68	19448
1730998500	49.28	0.55	1.12	48.905	49.465	48.84	9708
1730912100	48.735	-0.62	-1.26	49.69	50.26	48.685	32010
1730825700	49.355	-0.04	-0.07	49.41	49.49	49.28	4192
1730739300	49.39	-0.24	-0.47	49.57	49.735	49.375	30048
1730480100	49.625	0.69	1.40	49.32	49.675	49.235	11375
1730393700	48.94	-0.78	-1.57	49.19	49.28	48.85	26616
1730307300	49.72	-0.61	-1.21	50.09	50.09	49.46	4025
1730220900	50.33	-0.17	-0.34	50.72	50.72	50.33	4156
1730134500	50.5	0.21	0.42	50.42	50.54	50.15	18295
1729871700	50.29	0.15	0.30	50	50.3	49.94	2894
1729785300	50.14	-0.02	-0.04	50.21	50.45	50.14	4712
1729698900	50.16	-0.04	-0.08	50.1	50.16	49.87	9234
1729612500	50.2	-0.02	-0.04	50.19	50.36	49.88	8182
1729526100	50.22	-0.39	-0.77	50.56	50.65	50.14	2994

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관