Exchange Trading Funds【ITWN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
이탈리아
BIT
Exchange Trading Funds (ITWN)
Exchange Trading Funds (ITWN) 과거

Exchange Trading Funds (ITWN)

88.50

-0.80

(-0.90%)

마감 28 12월 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
1734972900	89.3	1.73	1.98	89.44	89.68	89.3	1899
1734713700	87.57	-0.78	-0.88	87.34	87.67	86.85	271
1734627300	88.35	-0.96	-1.07	88.21	88.57	88.2	397
1734540900	89.31	1.01	1.14	89.5	89.59	89.31	2310
1734454500	88.3	-0.22	-0.25	88.42	88.63	88.3	4914
1734368100	88.52	-0.11	-0.12	88.3	88.64	88.3	1381
1734108900	88.63	0.83	0.95	88.69	89.24	88.57	1168
1734022500	87.8	0.24	0.27	88.69	88.69	87.8	133
1733936100	87.56	-0.26	-0.30	87.35	87.65	87.34	3816
1733849700	87.82	-0.97	-1.09	88.14	88.14	87.63	1124
1733763300	88.79	0.2	0.23	89.23	89.26	88.64	1271
1733504100	88.59	-0.32	-0.36	88.22	88.59	88.22	2692
1733417700	88.91	-0.28	-0.31	88.8	88.91	88.8	54
1733331300	89.19	1.39	1.58	88.95	89.19	88.95	1596
1733244900	87.8	0.72	0.83	88.1	88.22	87.75	140
1733158500	87.08	1.63	1.91	86.71	87.3	86.71	126
1732899300	85.45	0.82	0.97	84.26	85.45	84.05	293
1732812900	84.63	0.26	0.31	84.56	84.77	84.4	82
1732726500	84.37	-2.38	-2.74	85.4	85.58	84.27	879
1732640100	86.75	-0.62	-0.71	86.38	86.75	86.21	2151
1732553700	87.37	-1.25	-1.41	88.14	88.14	87.37	2182
1732294500	88.62	2.18	2.52	88.34	88.7	88.34	1693
1732208100	86.44	0.35	0.41	85.67	86.44	85.31	1094
1732121700	86.09	-1.21	-1.39	86.84	86.84	86.09	2440
1732035300	87.3	1.25	1.45	87.07	87.3	86.54	534
1731948900	86.05	-0.48	-0.55	85.68	86.14	85.14	6212
1731689700	86.53	-0.33	-0.38	86.69	86.95	86.53	3977
1731603300	86.86	0.02	0.02	86.73	86.86	86.66	632
1731516900	86.84	0.07	0.08	87.57	87.57	86.76	4497
1731430500	86.77	-0.73	-0.83	86.02	86.77	86.02	137
1731344100	87.5	-1.82	-2.04	88.89	88.89	87.5	486
1731084900	89.32	0.27	0.30	90.24	90.24	89.08	156
1730998500	89.05	2.04	2.34	88.39	89.23	88.39	794
1730912100	87.01	0.01	0.01	88.24	88.49	86.8	908
1730825700	87	-0.1	-0.11	87.14	87.21	87	837
1730739300	87.1	0.53	0.61	87.01	87.29	87.01	158
1730480100	86.57	2.32	2.75	85.82	86.57	85.81	1631
1730393700	84.25	-1.74	-2.02	85.13	85.35	84.13	10930
1730307300	85.99	-1.06	-1.22	86.88	86.88	85.87	73
1730220900	87.05	-0.4	-0.46	86.64	87.05	86.44	441
1730134500	87.45	-1.35	-1.52	88.12	88.12	87.45	326
1729871700	88.8	0.98	1.12	88.58	88.81	88.56	481
1729785300	87.82	0.12	0.14	88.17	88.17	87.78	202
1729698900	87.7	-0.94	-1.06	88.35	88.35	87.7	3123
1729612500	88.64	0.5	0.57	88.73	88.84	88.45	550
1729526100	88.14	-1.38	-1.54	88.5	88.69	88.09	829
1729266900	89.52	0.05	0.06	89.26	89.68	89.26	192
1729180500	89.47	3.11	3.60	87.82	89.47	87.6	755
1729094100	86.36	1.08	1.27	85.84	86.61	85.71	892
1729007700	85.28	-0.76	-0.88	86.82	87	85.28	762
1728921300	86.04	0.75	0.88	85.56	86.04	85.44	3540
1728662100	85.29	1.09	1.29	85.09	85.29	85.01	621
1728575700	84.2	0.06	0.07	84.45	84.45	83.98	1329
1728489300	84.14	0.62	0.74	83.82	84.14	83.59	1176
1728402900	83.52	0.2	0.24	82.97	83.52	82.77	344
1728316500	83.32	0.68	0.82	83.31	83.39	82.92	1526
1728057300	82.64	1.46	1.80	81.9	83.12	81.9	9
1727970900	81.18	-0.56	-0.69	81.24	81.25	81.07	94
1727884500	81.74	0.94	1.16	81.66	81.74	81.61	85
1727798100	80.8	-0.62	-0.76	81.94	82.34	80.8	682
1727711700	81.42	-2.79	-3.31	82.12	82.12	81.39	4640
1727452500	84.21	-1.47	-1.72	84.16	84.7	84.16	1130

Exchange Trading Funds

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관