First Trust Dow Jones International Internet UCITS ETF【FDNI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
이탈리아
BIT
First Trust Dow Jones International Internet UCITS ETF (FDNI)
First Trust Dow Jones International Internet UCITS ETF (FDNI) 과거

First Trust Dow Jones International Internet UCITS ETF (FDNI)

20.495

-0.30

(-1.44%)

마감 21 2월 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
1740070500	20.495	-0.3	-1.44	20.435	20.495	20.435	1026
1739984100	20.795	0	0.00	20.795	20.795	20.795	0
1739897700	20.795	0.14	0.65	21.085	21.255	20.795	10674
1739811300	20.66	0.6	2.99	20.88	20.88	20.66	39
1739552100	20.06	0	0.00	20.06	20.06	20.06	0
1739465700	20.06	0.44	2.26	20.06	20.06	20.06	500
1739379300	19.616	0	0.00	19.616	19.616	19.616	0
1739292900	19.616	-0.21	-1.07	19.584	19.616	19.148	2964
1739206500	19.828	0.67	3.52	19.686	19.828	19.686	152
1738947300	19.154	0.64	3.48	19.154	19.154	19.154	173
1738860900	18.51	0	0.00	18.51	18.51	18.51	0
1738774500	18.51	0	0.00	18.51	18.51	18.51	0
1738688100	18.51	0	0.00	18.51	18.51	18.51	0
1738601700	18.51	0.09	0.51	18.35	18.51	18.35	111
1738342500	18.416	0	0.00	18.416	18.416	18.416	0
1738256100	18.416	0	0.00	18.416	18.416	18.416	0
1738169700	18.416	0.65	3.66	18.416	18.416	18.416	1
1738083300	17.766	0.13	0.73	17.766	17.766	17.766	200
1737996900	17.638	0	0.00	17.638	17.638	17.638	0
1737737700	17.638	0	0.00	17.638	17.638	17.638	0
1737651300	17.638	0	0.00	17.638	17.638	17.638	0
1737564900	17.638	0	0.00	17.638	17.638	17.638	0
1737478500	17.638	0	0.00	17.638	17.638	17.638	0
1737392100	17.638	0.53	3.11	17.626	17.638	17.626	51
1737132900	17.106	0	0.00	17.106	17.106	17.106	0
1737046500	17.106	0.19	1.11	17.138	17.138	17.106	5
1736960100	16.918	-0.02	-0.13	16.918	16.918	16.918	1
1736873700	16.94	0	0.00	16.94	16.94	16.94	0
1736787300	16.94	0	0.00	16.94	16.94	16.94	0
1736528100	16.94	-0.16	-0.91	16.94	16.94	16.94	1500
1736441700	17.096	0.14	0.80	17.096	17.096	17.096	4
1736355300	16.96	-0.49	-2.83	16.96	16.96	16.96	85
1736268900	17.454	0	0.00	17.454	17.454	17.454	0
1736182500	17.454	0	0.00	17.454	17.454	17.454	0
1735923300	17.454	0.29	1.69	17.454	17.454	17.454	1
1735836900	17.164	-0.01	-0.06	17.164	17.164	17.164	1
1735577700	17.174	-0.74	-4.14	17.174	17.174	17.174	1
1735318500	17.916	0	0.00	17.916	17.916	17.916	0
1734972900	17.916	0	0.00	17.916	17.916	17.916	0
1734713700	17.916	0	0.00	17.916	17.916	17.916	0
1734627300	17.916	0	0.00	17.916	17.916	17.916	0
1734540900	17.916	-0.43	-2.34	17.916	17.916	17.916	1
1734454500	18.346	0	0.00	18.346	18.346	18.346	0
1734368100	18.346	0	0.00	18.346	18.346	18.346	0
1734108900	18.346	0	0.00	18.346	18.346	18.346	0
1734022500	18.346	0	0.00	18.346	18.346	18.346	0
1733936100	18.346	0	0.00	18.346	18.346	18.346	0
1733849700	18.346	0.36	2.00	18.346	18.346	18.346	1
1733763300	17.986	0	0.00	17.986	17.986	17.986	0
1733504100	17.986	0.25	1.39	18.012	18.012	17.986	249
1733417700	17.74	0	0.00	17.74	17.74	17.74	0
1733331300	17.74	0	0.00	17.74	17.74	17.74	0
1733244900	17.74	-0.09	-0.49	17.74	17.74	17.74	14
1733158500	17.828	0	0.00	17.828	17.828	17.828	0
1732899300	17.828	0	0.00	17.828	17.828	17.828	0
1732812900	17.828	0	0.00	17.828	17.828	17.828	0
1732726500	17.828	0.47	2.70	17.838	17.838	17.828	168
1732640100	17.36	0	0.00	17.36	17.36	17.36	0
1732553700	17.36	-0.09	-0.50	17.36	17.36	17.36	32
1732294500	17.448	0	0.00	17.448	17.448	17.448	0
1732208100	17.448	-0.03	-0.18	17.43	17.448	17.43	10142

First Trust Dow Jones In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관