ETF【INDI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (INDI)

28.365

-0.55

(-1.90%)

마감 17 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739552100	28.365	-0.52	-1.78	28.3	28.44	28.165	58368
1739465700	28.88	-0.02	-0.05	28.94	28.94	28.76	17311
1739379300	28.895	-0.22	-0.74	29.085	29.085	28.8	85847
1739292900	29.11	-0.43	-1.46	29.085	29.2	29.045	21864
1739206500	29.54	0.04	0.14	29.33	29.54	29.325	14719
1738947300	29.5	-0.09	-0.29	29.67	29.67	29.45	34875
1738860900	29.585	-0.2	-0.65	29.595	29.67	29.56	54688
1738774500	29.78	-0.19	-0.63	29.865	29.915	29.665	18311
1738688100	29.97	0.15	0.50	29.995	30.07	29.875	36814
1738601700	29.82	0.12	0.40	29.77	29.855	29.7	45283
1738342500	29.7	0.29	1.00	29.675	29.835	29.65	27215
1738256100	29.405	0.23	0.79	29.3	29.445	29.245	45493
1738169700	29.175	0.31	1.06	29.12	29.35	29.12	121609
1738083300	28.87	0.22	0.77	28.89	29.06	28.77	112431
1737996900	28.65	-0.46	-1.58	28.74	28.74	28.445	61787
1737737700	29.11	-0.5	-1.69	29.335	29.335	29.07	40337
1737651300	29.61	0.19	0.65	29.585	29.64	29.525	76758
1737564900	29.42	0	0.00	29.42	29.42	29.42	0
1737478500	29.42	-0.66	-2.18	29.74	29.765	29.4	29858
1737392100	30.075	-0.02	-0.05	30.18	30.21	29.955	10994
1737132900	30.09	0.07	0.22	30.015	30.11	29.95	19181
1737046500	30.025	-0.11	-0.37	30.18	30.22	29.995	24670
1736960100	30.135	0.23	0.75	29.83	30.145	29.83	68846
1736873700	29.91	0.07	0.23	29.83	30.07	29.82	44493
1736787300	29.84	-0.53	-1.73	29.945	29.955	29.705	39154
1736528100	30.365	-0.38	-1.24	30.63	30.64	30.265	24910
1736441700	30.745	-0.1	-0.31	30.845	30.845	30.715	16895
1736355300	30.84	-0.08	-0.24	30.78	30.955	30.755	12520
1736268900	30.915	0.02	0.05	30.835	30.97	30.73	17569
1736182500	30.9	-0.78	-2.45	30.965	31.03	30.78	29611
1735923300	31.675	-0.21	-0.64	31.825	31.83	31.575	18789
1735836900	31.88	1.09	3.54	31.48	31.9	31.37	35791
1735577700	30.79	-0.2	-0.63	30.84	30.915	30.715	21440
1735318500	30.985	-0.11	-0.34	30.91	31.135	30.895	14001
1734972900	31.09	-0.22	-0.69	31.065	31.215	31.04	40984
1734713700	31.305	-0.48	-1.49	31.455	31.455	31.035	54615
1734627300	31.78	0.02	0.05	31.695	31.8	31.595	39400
1734540900	31.765	-0.13	-0.41	31.66	31.785	31.66	17098
1734454500	31.895	-0.34	-1.05	31.9	32	31.85	56452
1734368100	32.235	-0.06	-0.20	32.27	32.32	32.2	23655
1734108900	32.299999	0.13	0.42	32.354999	32.46	32.299999	42509
1734022500	32.165	-0.19	-0.59	32.14	32.195	32.025	13930
1733936100	32.354999	0.2	0.61	32.335	32.354999	32.225	11585
1733849700	32.159999	0.15	0.48	31.99	32.159999	31.935	26843
1733763300	32.005	-0.1	-0.30	32.005	32.1	31.955	31216
1733504100	32.1	0.04	0.12	32.08	32.11	31.965	91248
1733417700	32.06	0.2	0.61	31.99	32.259999	31.99	178376
1733331300	31.865	0.05	0.17	32.005	32.005	31.765	59715
1733244900	31.81	0.18	0.57	31.88	31.925	31.695	151763
1733158500	31.63	0.08	0.27	31.545	31.78	31.545	84898
1732899300	31.545	0.29	0.93	31.37	31.545	31.29	82000
1732812900	31.255	-0.19	-0.60	31.27	31.35	31.16	120667
1732726500	31.445	-0.18	-0.57	31.74	31.74	31.43	35474
1732640100	31.625	-0.08	-0.24	31.66	31.665	31.5	33773
1732553700	31.7	0.27	0.88	31.78	31.78	31.6	128659
1732294500	31.425	0.9	2.93	30.875	31.445	30.875	119560
1732208100	30.53	-0.24	-0.76	30.425	30.53	30.31	106945
1732121700	30.765	0.21	0.67	30.66	30.81	30.66	69863
1732035300	30.56	0.12	0.39	30.8	30.805	30.375	99234
1731948900	30.44	0.05	0.16	30.545	30.55	30.335	31080

PennantPark Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관