Exchange Traded Fund【HYLD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (HYLD)

82.66

0.32

(0.39%)

마감 01 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	82.53	0.19	0.23	82.56	82.7	82.53	4595
1738256100	82.34	0.03	0.04	82.21	82.48	82.21	3092
1738169700	82.31	0.15	0.18	82.35	82.39	82.24	5882
1738083300	82.16	0.33	0.40	81.89	82.19	81.89	712
1737996900	81.83	0.06	0.07	82.06	82.06	81.54	3958
1737737700	81.77	-0.2	-0.24	81.8	81.87	81.73	3436
1737651300	81.97	0.02	0.02	82.33	82.33	81.93	3634
1737564900	81.95	0	0.00	81.95	81.95	81.95	0
1737478500	81.95	-0.07	-0.09	82.37	82.37	81.95	7351
1737392100	82.02	-0.31	-0.38	82.48	82.51	81.92	6356
1737132900	82.33	0.14	0.17	82.21	82.39	82.2	4145
1737046500	82.19	0.16	0.20	82.36	82.36	82.16	3788
1736960100	82.03	0.34	0.42	81.89	82.1	81.61	3745
1736873700	81.69	-0.18	-0.22	81.78	81.85	81.62	4388
1736787300	81.87	-0.13	-0.16	82.07	82.07	81.79	2495
1736528100	82	-0.04	-0.05	81.78	82.4	81.78	7780
1736441700	82.04	0.06	0.07	82	82.04	81.84	5511
1736355300	81.98	0.03	0.04	82.2	82.2	81.79	3850
1736268900	81.95	-0.04	-0.05	81.88	82	81.78	2145
1736182500	81.99	-0.26	-0.32	82.31	82.31	81.84	2534
1735923300	82.25	-0.05	-0.06	82.49	82.49	82.09	3588
1735836900	82.3	0.37	0.45	82.26	82.46	81.69	7006
1735577700	81.93	0.11	0.13	82.01	82.01	81.41	3493
1735318500	81.82	0.08	0.10	81.7	81.93	81.36	4142
1734972900	81.74	0.21	0.26	81.35	81.82	81.35	3170
1734713700	81.53	-0.01	-0.01	81.97	81.97	81.21	3451
1734627300	81.54	-0.07	-0.09	81.5	81.58	81.37	2872
1734540900	81.61	0	0.00	81.65	81.74	81.6	4575
1734454500	81.61	-0.12	-0.15	81.77	81.77	81.53	3750
1734368100	81.73	-0.02	-0.02	81.86	81.88	81.56	3879
1734108900	81.75	-0.22	-0.27	82	82	81.68	4400
1734022500	81.97	0.04	0.05	81.95	82.03	81.78	5353
1733936100	81.93	0.12	0.15	81.7	82	81.7	4261
1733849700	81.81	0.12	0.15	81.84	81.86	81.71	3396
1733763300	81.69	0.01	0.01	81.78	81.78	81.6	3950
1733504100	81.68	0.1	0.12	81.62	81.74	81.49	4213
1733417700	81.58	-0.04	-0.05	81.54	81.76	81.51	4544
1733331300	81.62	0.03	0.04	81.7	81.86	81.62	4464
1733244900	81.59	-0.06	-0.07	81.56	81.67	81.45	3251
1733158500	81.65	0.3	0.37	81.72	81.74	81.5	4147
1732899300	81.35	0.04	0.05	80.6	81.4	80.6	3778
1732812900	81.31	0.28	0.35	81.55	81.55	81.16	6139
1732726500	81.03	-0.27	-0.33	81.36	81.36	80.96	3924
1732640100	81.3	0.09	0.11	81.26	81.32	81.1	4280
1732553700	81.21	-0.27	-0.33	81.48	81.54	81.13	4831
1732294500	81.48	0.21	0.26	80.86	81.6	80.86	11467
1732208100	81.27	0.29	0.36	81.02	81.29	80.91	4102
1732121700	80.98	0.2	0.25	81.06	81.06	80.9	3019
1732035300	80.78	-0.13	-0.16	80.98	80.98	80.63	4427
1731948900	80.91	0.05	0.06	80.94	80.94	80.79	2695
1731689700	80.86	-0.12	-0.15	80.52	80.92	80.52	6451
1731603300	80.98	0.18	0.22	81	81.21	80.81	3573
1731516900	80.8	0.05	0.06	80.79	80.84	80.5	7082
1731430500	80.75	-0.2	-0.25	81	81	80.75	26220
1731344100	80.95	0.57	0.71	80.96	80.97	80.51	2948
1731084900	80.38	0.26	0.32	80.39	80.52	80.16	3264
1730998500	80.12	-0.01	-0.01	80.38	80.38	80.06	2965
1730912100	80.13	0.66	0.83	80.26	80.58	80.13	5430
1730825700	79.47	-0.08	-0.10	79.53	79.61	79.47	2589
1730739300	79.55	-0.13	-0.16	79.64	79.64	79.34	4649
1730480100	79.68	0.04	0.05	79.63	79.76	79.57	2976

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관