ETF【JGRO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (JGRO)

29.90

-1.07

( -3.44% )

업데이트: 21:07:06

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
1741020900	30.965	0.36	1.18	31.03	32.56	30.91	58294
1740761700	30.605	-0.64	-2.05	30.655	30.655	30.605	151
1740675300	31.245	0	0.00	31.245	31.245	31.245	464
1740588900	31.245	0.88	2.88	30.97	31.245	30.97	1487
1740502500	30.37	-1.23	-3.88	31.095	31.095	30.37	1940
1740416100	31.595	-0.47	-1.47	31.555	31.61	31.555	577
1740156900	32.064999	-0.02	-0.05	32.21	33.805	32.064999	514
1740070500	32.08	-0.46	-1.41	32.465	32.475	32.08	2056
1739984100	32.54	0.13	0.39	32.67	32.67	32.54	104
1739897700	32.415	-0.12	-0.35	32.509999	32.685	32.415	375
1739811300	32.53	0.13	0.42	32.674999	32.674999	32.53	125
1739552100	32.395	0	0.00	32.405	32.424999	32.395	12382
1739465700	32.395	-0.07	-0.20	32.36	32.395	32.35	415
1739379300	32.46	-0.18	-0.55	32.46	32.46	32.46	85
1739292900	32.64	-0.08	-0.23	32.64	32.64	32.64	15
1739206500	32.715	0.27	0.83	32.665	32.715	32.665	167
1738947300	32.445	-0.09	-0.26	32.494999	32.53	32.445	39551
1738860900	32.53	0.45	1.40	32.625	32.64	32.53	1575
1738774500	32.08	-0.2	-0.62	31.915	32.08	31.915	534
1738688100	32.28	0.01	0.03	32.025	32.28	32.025	272
1738601700	32.27	-0.43	-1.30	32.06	32.27	32.06	29
1738342500	32.695	0.45	1.41	32.67	32.695	32.67	245
1738256100	32.24	-0.19	-0.59	32.38	32.38	32.24	132
1738169700	32.43	0.66	2.06	32.384999	32.43	32.32	407
1738083300	31.775	0.26	0.84	31.775	31.775	31.775	83
1737996900	31.51	-1.24	-3.79	31.415	31.51	30.9	3527
1737737700	32.75	-0.05	-0.14	32.75	32.75	32.75	10
1737651300	32.795	0.73	2.26	32.67	32.795	32.67	999
1737564900	32.07	0	0.00	32.07	32.07	32.07	0
1737478500	32.07	-0.12	-0.36	32.145	32.634999	32.07	4629
1737392100	32.185	0	0.00	32.185	32.185	32.185	0
1737132900	32.185	-0.07	-0.20	32.07	32.185	32.055	401
1737046500	32.25	0.41	1.30	32.314999	32.314999	32.25	105
1736960100	31.835	0.36	1.13	31.44	31.835	31.44	493
1736873700	31.48	0	0.00	31.48	31.48	31.48	0
1736787300	31.48	-0.2	-0.62	31.48	31.48	31.48	164
1736528100	31.675	-0.28	-0.86	31.935	31.935	31.645	22007
1736441700	31.95	0.13	0.41	31.95	31.95	31.95	72
1736355300	31.82	0.16	0.49	31.955	31.955	31.82	272
1736268900	31.665	-0.38	-1.20	31.98	32.08	31.665	46531
1736182500	32.049999	0.22	0.71	32.049999	32.049999	32.049999	63
1735923300	31.825	0.09	0.28	31.825	31.825	31.825	165
1735836900	31.735	-0.01	-0.02	31.735	31.735	31.735	15
1735577700	31.74	0	0.00	31.74	31.74	31.74	0
1735318500	31.74	-0.07	-0.22	32.24	32.24	31.74	24
1734972900	31.81	0.81	2.63	31.73	31.81	31.73	28
1734713700	30.995	-0.75	-2.36	30.995	30.995	30.995	200
1734627300	31.745	-0.54	-1.67	31.745	31.745	31.745	160
1734540900	32.284999	0	0.00	32.284999	32.284999	32.284999	0
1734454500	32.284999	0.12	0.37	32.284999	32.284999	32.284999	143
1734368100	32.165	0	0.00	32.165	32.165	32.165	0
1734108900	32.165	0.23	0.72	32.165	32.165	32.165	370
1734022500	31.935	0	0.00	31.935	31.935	31.935	0
1733936100	31.935	0.16	0.52	31.935	31.935	31.935	125
1733849700	31.77	0.07	0.21	31.765	31.77	31.765	600
1733763300	31.705	0.06	0.21	31.84	31.84	31.705	24
1733504100	31.64	0.34	1.10	31.64	31.64	31.64	148
1733385600	31.295	0	0.00	31.295	31.295	31.295	0
1733299200	31.295	0	0.00	31.295	31.295	31.295	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관