ETF【FEDF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

ETF (FEDF)

105.50

-0.42

( -0.40% )

업데이트: 22:06:03

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744386900	109.86	0	0.00	109.86	109.86	109.86	0
1744300500	109.86	0	0.00	109.86	109.86	109.86	0
1744214100	109.86	0	0.00	109.86	109.86	109.86	0
1744127700	109.86	0.04	0.04	109.78	110.02	109.49	3492
1744041300	109.82	1.71	1.58	108.82	109.82	108.72	1453
1743782100	108.11	0	0.00	108.11	108.11	108.11	0
1743695700	108.11	-2.29	-2.07	109.26	109.38	108.04	848
1743609300	110.4	-0.77	-0.69	110.94	110.94	110.4	2982
1743522900	111.17	0.07	0.06	110.9	111.17	110.9	283
1743436500	111.1	0.47	0.42	110.84	111.1	110.71	431
1743180900	110.63	0	0.00	111.09	111.27	110.63	393
1743094500	110.63	0	0.00	110.63	110.63	110.63	0
1743008100	110.63	0	0.00	110.63	110.63	110.63	0
1742921700	110.63	-0.24	-0.22	110.63	110.63	110.63	200
1742835300	110.87	0.38	0.34	110.65	110.87	110.65	545
1742576100	110.49	0.04	0.04	110.49	110.49	110.49	1
1742489700	110.45	0.61	0.56	110.46	110.46	110.44	666
1742403300	109.84	0.14	0.13	109.84	109.84	109.84	12
1742316900	109.7	0.11	0.10	109.44	109.7	109.44	113
1742230500	109.59	-0.23	-0.21	109.8	109.8	109.59	1108
1741971300	109.82	-0.38	-0.34	109.82	109.82	109.82	1
1741884900	110.2	0.65	0.59	110.06	110.2	110.06	2366
1741798500	109.55	0.03	0.03	109.66	109.84	109.55	1291
1741712100	109.52	-0.86	-0.78	109.81	109.82	109.5	313
1741625700	110.38	0.4	0.36	110.24	110.38	110.24	76
1741366500	109.98	-0.43	-0.39	110.06	110.06	109.98	575
1741280100	110.41	-0.5	-0.45	110.71	110.79	110.41	2246
1741193700	110.91	-2.56	-2.26	112.12	112.12	110.9	1020
1741107300	113.47	-0.43	-0.38	113.66	113.69	113.27	1220
1741020900	113.9	-0.5	-0.44	114.25	114.25	113.87	373
1740761700	114.4	0	0.00	114.4	114.4	114.4	0
1740675300	114.4	0.46	0.40	114	114.4	113.93	4581
1740588900	113.94	0.26	0.23	113.72	113.94	113.67	2066
1740502500	113.68	-0.35	-0.31	113.98	113.98	113.68	117
1740416100	114.03	-0.09	-0.08	113.86	114.05	113.86	290
1740156900	114.12	-0.02	-0.02	113.91	114.12	113.91	217
1740070500	114.14	-0.24	-0.21	114.13	114.14	114.13	1109
1739984100	114.38	0.34	0.30	114.44	114.44	114.38	128
1739897700	114.04	0.17	0.15	114	114.04	114	37
1739811300	113.87	0.32	0.28	113.78	113.93	113.78	1455
1739552100	113.55	-0.78	-0.68	113.86	113.86	113.55	89
1739465700	114.33	-0.73	-0.63	114.47	114.8	114.33	2545
1739379300	115.06	-0.14	-0.12	114.91	115.28	114.89	1157
1739292900	115.2	-0.15	-0.13	115.74	115.74	115.2	351
1739206500	115.35	0.46	0.40	115.4	115.41	115.32	2230
1738947300	114.89	-0.03	-0.03	115.19	115.19	114.89	346
1738860900	114.92	0.73	0.64	114.97	115.03	114.92	285
1738774500	114.19	-0.66	-0.57	114.53	114.53	114.19	1470
1738688100	114.85	-0.61	-0.53	115.54	115.54	114.85	194
1738601700	115.46	0.63	0.55	116.31	116.31	115.46	3767
1738342500	114.83	0.75	0.66	114.78	114.86	114.78	96
1738256100	114.08	-0.17	-0.15	114.43	114.43	114.05	586
1738169700	114.25	0.16	0.14	114.45	114.59	114.22	172
1738083300	114.09	0.8	0.71	114.11	114.32	114.06	447
1737996900	113.29	-0.08	-0.07	113.78	113.78	113	465
1737737700	113.37	-1.05	-0.92	113.63	113.63	113.37	99
1737651300	114.42	0.08	0.07	114.47	114.47	114.39	343
1737564900	114.34	0	0.00	114.34	114.34	114.34	0
1737478500	114.34	0.21	0.18	114.67	114.9	114.34	127
1737392100	114.13	-1.33	-1.15	115.35	115.35	114	1396
1737132900	115.46	-0.17	-0.15	115.49	115.49	115.46	2100
1737046500	115.63	0.6	0.52	115.38	115.63	115.38	114
1736960100	115.03	-0.84	-0.72	115.26	115.38	114.92	604
1736873700	115.87	-0.63	-0.54	115.73	115.99	115.73	1354

Fcs Flex Able Growth Plu...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관