ETF【KOR】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ETF (KOR)

54.91

0.56

(1.03%)

마감 16 3월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	54.75	0.63	1.16	54.55	54.85	54.53	105
1741884900	54.12	-0.66	-1.20	54.53	54.53	54.12	267
1741798500	54.78	1.43	2.68	54.61	54.8	54.61	182
1741712100	53.35	-0.29	-0.54	53.59	53.81	53.1	627
1741625700	53.64	-0.78	-1.43	54.59	54.59	53.6	1840
1741366500	54.42	-0.17	-0.31	54.64	54.81	54.42	1131
1741280100	54.59	-0.44	-0.80	54.8	54.8	54.41	176
1741193700	55.03	0.35	0.64	55.34	55.34	54.8	776
1741107300	54.68	-1.27	-2.27	55.13	55.13	54.68	25
1741020900	55.95	0.12	0.21	56.26	56.26	55.95	778
1740761700	55.83	-2.45	-4.20	55.68	55.83	55.68	48
1740675300	58.28	-0.52	-0.88	58.03	58.31	58.03	380
1740588900	58.8	0.74	1.27	58.8	58.85	58.69	2197
1740502500	58.06	-1.06	-1.79	58.85	58.85	58.06	341
1740416100	59.12	-0.23	-0.39	59.14	59.18	59.02	362
1740156900	59.35	-0.41	-0.69	59.33	59.5	59.33	215
1740070500	59.76	0.06	0.10	59.27	59.76	59.26	1152
1739984100	59.7	1.01	1.72	59.73	59.82	59.55	2388
1739897700	58.69	0.96	1.66	58.11	58.69	58.11	8174
1739811300	57.73	0.21	0.37	57.81	57.81	57.58	2277
1739552100	57.52	0.59	1.04	57.54	57.54	57.3	203
1739465700	56.93	0.92	1.64	56.61	57.08	56.59	1906
1739379300	56.01	-0.76	-1.34	56.74	56.83	56.01	2288
1739292900	56.77	0	0.00	56.77	56.84	56.56	441
1739206500	56.77	0.39	0.69	56.62	56.94	56.55	587
1738947300	56.38	-0.19	-0.34	56.47	56.53	56.22	2298
1738860900	56.57	0.5	0.89	56.54	56.57	56.37	250
1738774500	56.07	0.2	0.36	55.8	56.07	55.75	230
1738688100	55.87	1.22	2.23	55.2	55.87	55.14	1782
1738601700	54.65	-1.26	-2.25	54.9	54.9	54.65	113
1738342500	55.91	-0.06	-0.11	56.06	56.06	55.91	91
1738256100	55.97	0.15	0.27	56.02	56.06	55.69	698
1738169700	55.82	0.66	1.20	55.76	55.84	55.63	4427
1738083300	55.16	-0.4	-0.72	55.31	55.69	55.16	1459
1737996900	55.56	-1.2	-2.11	55.8	55.8	55.09	6401
1737737700	56.76	0.01	0.02	56.92	56.93	56.76	389
1737651300	56.75	-0.43	-0.75	56.36	56.75	56.36	881
1737564900	57.18	0.74	1.31	57.46	57.49	57.18	562
1737478500	56.44	-0.1	-0.18	56.73	56.85	56.38	2170
1737392100	56.54	0.03	0.05	56.49	56.54	56.49	279
1737132900	56.51	-0.18	-0.32	56.51	56.56	56.47	192
1737046500	56.69	0.13	0.23	57	57	56.69	2533
1736960100	56.56	0.48	0.86	55.58	56.56	55.58	5292
1736873700	56.08	0.42	0.75	56.11	56.11	56.08	88
1736787300	55.66	0.1	0.18	55.6	55.66	55.6	377
1736528100	55.56	-0.98	-1.73	56.19	56.19	55.43	1278
1736441700	56.54	0.36	0.64	56.38	56.56	56.35	276
1736355300	56.18	0.25	0.45	56.23	56.47	56.07	1455
1736268900	55.93	1.35	2.47	55.97	56.09	55.93	1609
1736182500	54.58	0	0.00	54.58	54.58	54.58	0
1735923300	54.58	1.46	2.75	54.54	54.58	54.32	1057
1735836900	53.12	0.9	1.72	53.1	53.17	53.09	89
1735577700	52.22	-0.08	-0.15	52.46	52.49	52.22	226
1735318500	52.3	-1.4	-2.61	52.47	52.52	52.3	1065
1734972900	53.7	0.17	0.32	53.66	53.7	53.61	70
1734713700	53.53	-0.68	-1.25	53.52	53.53	52.99	626
1734627300	54.21	-0.95	-1.72	54.36	54.36	53.88	728
1734540900	55.16	0.86	1.58	55.31	55.31	55.16	73
1734454500	54.3	-1.01	-1.83	54.5	54.5	54.17	376
1734368100	55.31	-0.01	-0.02	55.16	55.31	55.04	1987

Jpmorgan Etfs Irland Icav

Middlefield REIT INDEXPL...

Republic of Benin

Mithril Resources

Kansas City Life Insurance (QX)

Amundi US Inflation Expc...

Nederlandse Gasunie NV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관