Exchange Traded Fund【IBGS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (IBGS)

142.52

0.22

(0.15%)

마감 02 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
1738342500	142.52	0.22	0.15	142.47	142.61	142.4	4638
1738256100	142.3	0.12	0.08	142.18	142.38999	142.18	8750
1738169700	142.18	0.01	0.01	142.21	142.24	142.16999	5325
1738083300	142.16999	0.05	0.04	142.18	142.22999	142.13999	11187
1737996900	142.12	0.03	0.02	142.25	142.25	142.12	10278
1737737700	142.09	-0.09	-0.06	142.21	142.21	142.03	6877
1737651300	142.18	0.01	0.01	142.31	142.31	142.11	4113
1737564900	142.16999	0.01	0.01	142.29	142.29	142.16999	4111
1737478500	142.16	-0.03	-0.02	142.26	142.26	142.13	8836
1737392100	142.19	0.09	0.06	142.08	142.19	142.01	6452
1737132900	142.1	0	0.00	142.24	142.24	142.1	7259
1737046500	142.1	0.02	0.01	142.1	142.11	141.97999	4499
1736960100	142.08	0.25	0.18	141.87	142.08	141.83	6334
1736873700	141.83	0.01	0.01	141.87	141.88	141.79	10015
1736787300	141.82	-0.02	-0.01	141.94	141.94	141.77	6999
1736528100	141.84	-0.17	-0.12	141.94999	141.97	141.84	4679
1736441700	142.01	-0.07	-0.05	141.91	142.05	141.91	4295
1736355300	142.08	0.06	0.04	142.03	142.11	141.99	3422
1736268900	142.02	-0.01	-0.01	142	142.13	142	2679
1736182500	142.03	-0.1	-0.07	141.97999	142.11	141.97999	104
1735923300	142.13	-0.24	-0.17	142.19	142.34	142.13	2160
1735836900	142.37	0.06	0.04	142.46	142.47999	142.32	2426
1735577700	142.31	0.01	0.01	142.35	142.35	142.21	1772
1735318500	142.3	0.05	0.04	142.38999	142.41	142.16999	5181
1734972900	142.25	-0.07	-0.05	142.13999	142.31	142.1	3677
1734713700	142.32	0.07	0.05	142.99	142.99	142.21	10883
1734627300	142.25	-0.08	-0.06	142.19999	142.29	142.16	43597
1734540900	142.33	0.06	0.04	142.29	142.33	142.22	4685
1734454500	142.27	0.02	0.01	142.27	142.28	142.11	3926
1734368100	142.25	0.08	0.06	142.16999	142.88999	142.16999	4153
1734108900	142.16999	-0.19	-0.13	142.37	142.37	142.16999	44905
1734022500	142.36	-0.12	-0.08	142.47	142.58	142.35	3368
1733936100	142.47999	0.08	0.06	142.34	142.69999	142.34	8323
1733849700	142.4	0.05	0.04	142.38999	142.44999	142.32	6845
1733763300	142.35	0.06	0.04	142.43	142.43	142.28	7073
1733504100	142.29	0	0.00	142.13999	142.34	142.13999	6164
1733417700	142.29	-0.08	-0.06	142.32	142.4	142.25	10471
1733331300	142.37	0.07	0.05	142.25	142.37	142.19999	14341
1733244900	142.3	-0.09	-0.06	142.51	142.51	142.24	4701
1733158500	142.38999	0.12	0.08	142.27	142.4	142.26	20356
1732899300	142.27	0.18	0.13	142.31	142.31	142.02	11246
1732812900	142.09	0.2	0.14	141.78	142.12	141.76	6102
1732726500	141.88999	-0.01	-0.01	141.96	142.04	141.87	3242
1732640100	141.9	-0.1	-0.07	141.97999	141.99	141.88999	7124
1732553700	142	0.07	0.05	142.09	142.09	141.88999	5083
1732294500	141.93	0.15	0.11	141.75	142.05	141.74	4123
1732208100	141.78	0.16	0.11	142.32	142.32	141.68	4153
1732121700	141.62	-0.01	-0.01	141.51	141.63999	141.51	11559
1732035300	141.63	0.1	0.07	141.57	141.74	141.57	13622
1731948900	141.53	-0.09	-0.06	141.66999	141.66999	141.47	4267
1731689700	141.62	-0.04	-0.03	141.77	141.77	141.57	3616
1731603300	141.66	0.15	0.11	141.58	141.66999	141.58	5175
1731516900	141.51	-0.04	-0.03	141.47999	141.56	141.38999	3411
1731430500	141.55	0.03	0.02	141.41	141.63	141.41	5175
1731344100	141.52	0.18	0.13	141.36	141.53	141.36	4111
1731084900	141.34	0.01	0.01	141.5	141.5	141.31	4998
1730998500	141.33	-0.05	-0.04	141.35	141.4	141.22	4206
1730912100	141.38	0.26	0.18	141.51	141.51	141.24	9662
1730825700	141.12	-0.07	-0.05	141.09	141.18	141.09	2120
1730739300	141.19	-0.05	-0.04	141.08	141.22	141.08	3538
1730480100	141.24	0.21	0.15	141.11	141.24	141.11	300

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관