Exchange Traded Fund【IH2O】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Exchange Traded Fund (IH2O)

64.33

0.31

( 0.48% )

업데이트: 23:32:10

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
1727366100	63.99	0.4	0.63	63.88	64.25	63.82	6178
1727279700	63.59	-0.19	-0.30	63.28	63.61	63.18	3998
1727193300	63.78	0.29	0.46	63.8	63.97	63.69	6386
1727106900	63.49	0.34	0.54	63.15	63.73	63.15	5668
1726847700	63.15	-0.36	-0.57	63.48	63.67	63.13	3362
1726761300	63.51	0.48	0.76	63.5	63.71	63.33	15107
1726674900	63.03	-0.43	-0.68	63.37	63.37	62.96	3766
1726588500	63.46	0.61	0.97	63	63.53	63	3834
1726502100	62.85	0.32	0.51	62.54	62.9	62.54	3320
1726242900	62.53	0.6	0.97	62.21	62.53	62.19	3936
1726156500	61.93	0.59	0.96	62.12	62.27	61.86	4602
1726070100	61.34	-0.99	-1.59	62.18	62.27	61.28	2479
1725983700	62.33	0.35	0.56	61.96	62.33	61.89	2153
1725897300	61.98	0.79	1.29	61.42	62	61.37	8593
1725638100	61.19	-0.38	-0.62	61.42	61.99	61.18	3285
1725551700	61.57	-0.25	-0.40	61.67	62.02	61.57	6252
1725465300	61.82	-0.92	-1.47	62.02	62.21	61.82	14767
1725378900	62.74	-0.52	-0.82	63.31	63.49	62.54	6040
1725292500	63.26	0.09	0.14	63.28	63.28	63.11	2685
1725033300	63.17	0.12	0.19	63.1	63.33	63.07	3280
1724946900	63.05	0.27	0.43	62.79	63.13	62.79	8840
1724860500	62.78	0.35	0.56	62.58	62.94	62.44	3610
1724774100	62.43	-0.35	-0.56	62.83	62.88	62.38	5722
1724687700	62.78	0	0.00	62.56	63.08	62.56	9587
1724428500	62.78	0.56	0.90	62.26	62.78	62.26	1624
1724342100	62.22	0.2	0.32	62.36	62.48	62.22	2348
1724255700	62.02	0.02	0.03	62.12	62.18	61.95	3379
1724169300	62	-0.33	-0.53	62.43	62.53	62	5780
1724082900	62.33	0.09	0.14	62.07	62.4	62.07	3046
1723823700	62.24	0.55	0.89	62.47	62.6	62.18	3662
1723650900	61.69	0.04	0.06	61.78	61.84	61.49	1742
1723564500	61.65	0.65	1.07	61.49	61.65	61.15	4203
1723478100	61	-0.35	-0.57	61.44	61.47	61	5514
1723218900	61.35	-0.39	-0.63	61.5	61.94	61.1	4544
1723132500	61.74	-0.39	-0.63	61.38	61.79	60.95	6109
1723046100	62.13	0.7	1.14	61.69	62.4	61.69	18880
1722959700	61.43	0.52	0.85	61.12	61.65	60.99	9140
1722873300	60.91	-1.41	-2.26	61.4	61.94	59.61	22174
1722614100	62.32	-1.96	-3.05	63.66	63.83	62.32	10423
1722527700	64.28	-0.09	-0.14	64.5	65	64.28	7801
1722441300	64.37	0.42	0.66	64.37	64.569999	63.92	6558
1722354900	63.95	-0.19	-0.30	64.22	64.349999	63.95	15357
1722268500	64.14	0.36	0.56	64.239999	64.59	64.14	12057
1722009300	63.78	0.39	0.62	63.33	63.95	63.23	7273
1721922900	63.39	-0.1	-0.16	62.87	63.39	62.65	7684
1721836500	63.49	-0.16	-0.25	63.58	63.68	63.2	7752
1721750100	63.65	0.65	1.03	63.15	63.65	63.1	9435
1721663700	63	0.47	0.75	62.76	63.2	62.61	7461
1721404500	62.53	-0.73	-1.15	62.84	62.94	62.53	5020
1721318100	63.26	0.01	0.02	62.97	63.64	62.35	7556
1721231700	63.25	0.2	0.32	63.06	63.43	62.87	8385
1721145300	63.05	0.5	0.80	62.21	63.05	62.1	4886
1721058900	62.55	-0.3	-0.48	62.74	62.89	62.3	5912
1720799700	62.85	0.27	0.43	62.76	62.94	62.4	6376
1720713300	62.58	1.53	2.51	61.5	62.64	61.44	6117
1720626900	61.05	0.45	0.74	60.62	61.05	60.62	2579
1720540500	60.6	-0.05	-0.08	60.6	60.9	60.52	4093
1720454100	60.65	0.54	0.90	60.37	60.75	60.37	5219
1720194900	60.11	-0.06	-0.10	60.24	60.34	59.96	7150
1720108500	60.17	0.13	0.22	60.03	60.28	60.03	3742
1720022100	60.04	0.26	0.43	59.8	60.22	59.8	8518
1719935700	59.78	-0.36	-0.60	59.81	59.92	59.7	10465
1719849300	60.14	-0.77	-1.26	60.68	60.73	60.04	11661
1719590100	60.91	-0.14	-0.23	61.29	61.34	60.87	4256
1719503700	61.05	0.13	0.21	61.15	61.23	60.9	3356

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관