ETF【HYS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (HYS)

96.57

0.08

(0.08%)

마감 23 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	96.57	0.08	0.08	96.55	96.85	96.5	332
1732208100	96.49	-0.01	-0.01	95.88	96.63	95.88	1196
1732121700	96.5	-0.08	-0.08	96.7	96.74	96.5	1306
1732035300	96.58	-0.14	-0.14	97.07	97.07	96.55	1377
1731948900	96.72	0.04	0.04	96.39	96.72	96.38	1469
1731689700	96.68	0.07	0.07	96.56	96.7	96.56	739
1731603300	96.61	-0.29	-0.30	96.83	96.93	96.61	1390
1731516900	96.9	0.12	0.12	96.8	96.9	96.61	593
1731430500	96.78	0.05	0.05	96.99	96.99	96.67	1767
1731344100	96.73	0.02	0.02	96.56	96.92	96.56	2690
1731084900	96.71	0.2	0.21	96.78	96.78	96.38	276
1730998500	96.51	0.18	0.19	96.8	96.8	96.4	622
1730912100	96.33	-0.09	-0.09	97.11	97.11	96.31	356
1730825700	96.42	0.1	0.10	96.25	96.42	96.25	1606
1730739300	96.32	-0.08	-0.08	96.07	96.4	96.07	853
1730480100	96.4	0.29	0.30	96.33	96.4	96.33	506
1730393700	96.11	-0.25	-0.26	96.17	96.28	96.01	371
1730307300	96.36	-0.16	-0.17	96.37	96.38	96.32	1410
1730220900	96.52	0.03	0.03	96.86	96.86	96.35	1333
1730134500	96.49	0.16	0.17	96.37	96.57	96.35	2739
1729871700	96.33	-0.03	-0.03	96.71	96.71	96.2	2176
1729785300	96.36	0.01	0.01	96.34	96.36	96.32	123
1729698900	96.35	0.01	0.01	96.3	96.41	96.26	355
1729612500	96.34	0	0.00	96.23	96.34	96.23	3946
1729526100	96.34	-0.08	-0.08	96.42	96.42	96.3	1947
1729266900	96.42	0.06	0.06	96.45	96.55	96.27	3459
1729180500	96.36	0.1	0.10	96.3	96.38	96.3	927
1729094100	96.26	0.09	0.09	96.53	96.54	95.99	2167
1729007700	96.17	-0.11	-0.11	96.58	96.58	96.17	2746
1728921300	96.28	0.21	0.22	96.07	96.3	96.07	1960
1728662100	96.07	0.16	0.17	95.99	96.07	95.84	3283
1728575700	95.91	-0.12	-0.12	95.94	95.94	95.91	323
1728489300	96.03	0.07	0.07	96.34	96.34	95.94	3494
1728402900	95.96	-0.1	-0.10	96.12	96.13	95.96	1192
1728316500	96.06	-0.12	-0.12	96.07	96.08	96.06	21811
1728057300	96.18	0.11	0.11	96	96.18	96	388
1727970900	96.07	0.05	0.05	95.71	96.07	95.71	656
1727884500	96.02	-0.02	-0.02	95.99	96.09	95.99	6100
1727798100	96.04	0.1	0.10	96.1	96.14	95.92	1874
1727711700	95.94	-0.25	-0.26	96.02	96.02	95.7	2603
1727452500	96.19	0.17	0.18	95.95	96.6	95.9	8176
1727366100	96.02	0.27	0.28	95.89	96.02	95.89	240
1727279700	95.75	-0.05	-0.05	95.76	95.85	95.7	367
1727193300	95.8	-0.07	-0.07	95.84	95.86	95.79	645
1727106900	95.87	0.38	0.40	95.86	95.97	95.72	378
1726847700	95.49	-0.19	-0.20	95.7	95.75	95.47	534
1726761300	95.68	0.53	0.56	95.64	95.84	95.6	4959
1726674900	95.15	-0.38	-0.40	95.51	95.51	95.1	819
1726588500	95.53	0	0.00	95.62	95.69	95.46	3122
1726502100	95.53	0.08	0.08	95.55	95.57	95.35	2590
1726242900	95.45	0.36	0.38	95.38	95.45	95.38	322
1726156500	95.09	-0.08	-0.08	95.19	95.28	95.09	4981
1726070100	95.17	0.09	0.09	95.03	95.21	95.03	2161
1725983700	95.08	-0.14	-0.15	95.1	95.22	95.08	1905
1725897300	95.22	0.04	0.04	95.15	95.28	95.11	3165
1725638100	95.18	0.01	0.01	95.12	95.28	94.99	1965
1725551700	95.17	-0.02	-0.02	95.18	95.32	95	2294
1725465300	95.19	0.1	0.11	94.81	95.19	94.81	1188
1725378900	95.09	-0.1	-0.11	95.15	95.23	95	11260
1725292500	95.19	-0.15	-0.16	95.51	95.51	95.08	138
1725033300	95.34	0.03	0.03	95.12	95.34	95.12	67
1724946900	95.31	0.44	0.46	95.31	95.31	95.3	243
1724860500	94.87	-0.33	-0.35	95.32	95.42	94.87	4889
1724774100	95.2	-0.17	-0.18	95.47	95.52	95.2	11779
1724687700	95.37	-0.13	-0.14	95.41	95.5	95.37	436
1724428500	95.5	0.13	0.14	95.15	95.5	95.15	493

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관