ETF【GAGG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (GAGG)

50.50

-0.04

(-0.08%)

마감 28 11월 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
1732726500	50.5	-0.01	-0.02	50.68	50.73	50.46	15812
1732640100	50.51	-0.01	-0.02	50.58	50.58	50.38	6085
1732553700	50.52	-0.02	-0.04	50.54	50.55	50.39	7966
1732294500	50.54	0.27	0.54	50.19	50.83	50.19	8746
1732208100	50.27	0.17	0.34	50.14	50.27	50.07	6202
1732121700	50.1	0.08	0.16	49.925	50.1	49.915	15456
1732035300	50.02	0.11	0.21	50.09	50.25	49.935	3685
1731948900	49.915	-0.04	-0.07	50.13	50.13	49.835	2879
1731689700	49.95	-0.02	-0.03	50.07	50.07	49.905	2256
1731603300	49.965	0.05	0.10	49.945	50.14	49.94	13668
1731516900	49.915	-0.04	-0.08	49.83	50.04	49.795	4572
1731430500	49.955	0.05	0.11	50	50.05	49.875	12541
1731344100	49.9	0.2	0.39	49.875	49.92	49.71	7942
1731084900	49.705	0.35	0.72	49.59	49.715	49.49	2397
1730998500	49.35	0.01	0.01	49.455	49.455	49.255	5112
1730912100	49.345	0.35	0.72	49.565	49.565	49.285	25347
1730825700	48.99	-0.16	-0.32	48.995	49.16	48.99	4031
1730739300	49.145	-0.03	-0.06	48.995	49.16	48.995	49974
1730480100	49.175	-0.06	-0.12	49.325	49.325	49.15	1084
1730393700	49.235	-0.02	-0.03	49.375	49.375	49.095	3086
1730307300	49.25	-0.13	-0.26	49.33	49.5	49.245	6742
1730220900	49.38	-0.03	-0.05	49.24	49.44	49.24	869
1730134500	49.405	-0.18	-0.35	49.44	49.54	49.385	6159
1729871700	49.58	-0.11	-0.21	49.685	49.685	49.5	2199
1729785300	49.685	0.11	0.21	49.61	49.725	49.6	5473
1729698900	49.58	-0.08	-0.15	49.71	49.71	49.58	4942
1729612500	49.655	-0.02	-0.04	49.7	49.7	49.515	2319
1729526100	49.675	-0.17	-0.33	49.84	49.93	49.645	11936
1729266900	49.84	0	0.00	49.665	49.89	49.665	5139
1729180500	49.84	0	0.00	49.85	49.88	49.805	6652
1729094100	49.84	0.2	0.40	49.92	49.92	49.785	6391
1729007700	49.64	0.19	0.37	49.59	49.675	49.58	6632
1728921300	49.455	0.04	0.08	49.59	49.59	49.44	2008
1728662100	49.415	-0.07	-0.13	49.355	49.495	49.355	2960
1728575700	49.48	0.04	0.09	49.455	49.49	49.39	7059
1728489300	49.435	-0.04	-0.08	49.595	49.595	49.385	4760
1728402900	49.475	0.06	0.12	49.45	49.475	49.39	3342
1728316500	49.415	-0.11	-0.22	49.535	49.535	49.41	6979
1728057300	49.525	-0.23	-0.45	49.58	49.71	49.525	2930
1727970900	49.75	-0.09	-0.17	49.905	49.905	49.67	7306
1727884500	49.835	-0.12	-0.24	49.89	49.9	49.775	5309
1727798100	49.955	0.36	0.73	49.625	50	49.625	5639
1727711700	49.595	0.13	0.25	49.41	49.62	49.4	1740
1727452500	49.47	-0.03	-0.06	49.61	49.675	49.33	7557
1727366100	49.5	0.01	0.02	49.505	49.62	49.5	1839
1727279700	49.49	-0.16	-0.31	49.595	49.595	49.415	3961
1727193300	49.645	0.12	0.24	49.71	49.71	49.485	5348
1727106900	49.525	0.03	0.06	49.435	49.705	49.435	2005
1726847700	49.495	-0.1	-0.19	49.335	49.54	49.335	1535
1726761300	49.59	-0.11	-0.21	49.74	49.74	49.49	5748
1726674900	49.695	-0.08	-0.15	49.88	49.88	49.625	4488
1726588500	49.77	-0.06	-0.11	49.73	49.915	49.73	5026
1726502100	49.825	0	0.00	49.955	49.955	49.72	5161
1726242900	49.825	-0.01	-0.02	49.795	49.875	49.775	3410
1726156500	49.835	-0.24	-0.47	50.04	50.04	49.78	4606
1726070100	50.07	0.23	0.46	50.03	50.07	49.805	5108
1725983700	49.84	0.13	0.26	49.735	49.84	49.59	3243
1725897300	49.71	0.16	0.31	49.4	49.72	49.4	1514
1725638100	49.555	0.13	0.26	49.535	49.555	49.495	701
1725551700	49.425	0.08	0.17	49.475	49.485	49.335	3367
1725465300	49.34	0.07	0.14	49.45	49.45	49.3	19867
1725378900	49.27	0.27	0.54	49.225	49.27	49.085	3766
1725292500	49.005	-0.16	-0.33	49.125	49.125	48.97	1926
1725033300	49.165	-0.01	-0.01	49.21	49.21	49.115	21826
1724946900	49.17	0.12	0.24	49.2	49.295	49.045	9807
1724860500	49.05	0.2	0.40	49.01	49.115	49.01	25521

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관