Exchange Traded Funds【IHYG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Funds (IHYG)

95.32

0.03

(0.03%)

마감 28 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
1740588900	95.29	0.09	0.09	95.4	95.4	95.25	24698
1740502500	95.2	-0.01	-0.01	95.38	95.38	95.15	19551
1740416100	95.21	-0.01	-0.01	95.2	95.29	95.15	19633
1740156900	95.22	0.11	0.12	95.14	95.26	95.1	16351
1740070500	95.11	0.05	0.05	95.2	95.2	95.01	18601
1739984100	95.06	-0.2	-0.21	95.39	95.39	95.01	34089
1739897700	95.26	0.11	0.12	95.25	95.29	95.07	41123
1739811300	95.15	0.12	0.13	94.97	95.18	94.97	19083
1739552100	95.03	0.08	0.08	95.05	95.06	94.95	17915
1739465700	94.95	0.24	0.25	94.91	95.02	94.8	25963
1739379300	94.71	-0.03	-0.03	94.8	94.81	94.6	26540
1739292900	94.74	-0.07	-0.07	94.95	94.95	94.71	11980
1739206500	94.81	0.1	0.11	94.85	94.97	94.71	17922
1738947300	94.71	-0.13	-0.14	95.11	95.11	94.61	23183
1738860900	94.84	0.12	0.13	94.72	94.85	94.72	50761
1738774500	94.72	0	0.00	94.76	94.82	94.7	33762
1738688100	94.72	0.1	0.11	94.66	94.73	94.53	65796
1738601700	94.62	-0.02	-0.02	94.5	94.62	94.35	29288
1738342500	94.64	0.14	0.15	94.29	94.73	94.29	13031
1738256100	94.5	0.17	0.18	94.45	94.55	94.28	21064
1738169700	94.33	0.15	0.16	94.25	94.38	94.21	24848
1738083300	94.18	0.11	0.12	94.19	94.23	94.06	34215
1737996900	94.07	0.1	0.11	93.9	94.07	93.9	21783
1737737700	93.97	-0.08	-0.09	94.21	94.21	93.93	24810
1737651300	94.05	0.15	0.16	93.79	94.2	93.79	27551
1737564900	93.9	0	0.00	93.9	93.9	93.9	0
1737478500	93.9	0.05	0.05	93.88	93.9	93.8	8900
1737392100	93.85	-0.01	-0.01	94.08	94.08	93.71	26366
1737132900	93.86	0.07	0.07	94.1	94.1	93.81	62836
1737046500	93.79	0.06	0.06	93.89	93.89	93.66	47925
1736960100	93.73	0.48	0.51	93.11	93.73	93.11	25056
1736873700	93.25	0.1	0.11	93.24	93.44	93.04	40325
1736787300	93.15	-0.15	-0.16	93.29	93.49	93.12	85802
1736528100	93.3	-0.28	-0.30	93.5	93.52	93.3	36812
1736441700	93.58	-0.03	-0.03	93.53	93.69	93.5	18659
1736355300	93.61	-0.22	-0.23	94.12	94.12	93.52	189141
1736268900	93.83	-0.03	-0.03	93.95	93.97	93.76	51542
1736182500	93.86	0.01	0.01	94	94.12	93.8	74384
1735923300	93.85	0.01	0.01	94.07	94.07	93.81	5622
1735836900	93.84	-0.04	-0.04	94	94	93.83	28968
1735577700	93.88	-0.09	-0.10	93.77	93.97	93.77	14524
1735318500	93.97	0.29	0.31	93.58	93.97	93.48	27925
1734972900	93.68	-0.04	-0.04	93.5	93.74	93.29	14336
1734713700	93.72	0.36	0.39	93.77	93.84	93.21	45882
1734627300	93.36	-0.39	-0.42	93.33	93.62	93.33	43090
1734540900	93.75	0.01	0.01	93.74	93.8	93.61	81571
1734454500	93.74	0.01	0.01	93.74	93.88	93.6	56056
1734368100	93.73	-0.01	-0.01	94.05	94.15	93.66	64980
1734108900	93.74	-0.3	-0.32	94.18	94.18	93.74	36114
1734022500	94.04	0.09	0.10	93.93	94.12	93.78	20884
1733936100	93.95	0.08	0.09	93.89	94.08	93.76	20391
1733849700	93.87	-0.05	-0.05	94	94	93.79	61887
1733763300	93.92	0.02	0.02	93.9	94	93.82	22975
1733504100	93.9	0.1	0.11	93.85	93.91	93.74	37694
1733417700	93.8	0.09	0.10	93.7	93.8	93.64	37544
1733331300	93.71	0.16	0.17	93.45	93.87	93.45	15350
1733244900	93.55	0.08	0.09	93.62	93.62	93.39	29090
1733158500	93.47	0	0.00	93.58	93.68	93.41	71853
1732899300	93.47	0.22	0.24	93.4	93.54	93.21	29382
1732812900	93.25	0.14	0.15	93.25	93.31	93.08	12749
1732726500	93.11	-0.01	-0.01	93.21	93.21	92.99	34446

Exchange Traded Funds

Societe Generale Effekten

Societe Generale Effekten

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관