Exchange Traded Funds【LQDE】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Exchange Traded Funds (LQDE)

97.59

-0.76

(-0.77%)

마감 12 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739206500	98.22	0.47	0.48	98.05	98.35	97.87	3790
1738947300	97.75	-0.4	-0.41	98.04	98.04	97.41	6414
1738860900	98.15	0.55	0.56	98.21	98.4	98.01	4662
1738774500	97.6	0.32	0.33	97.5	97.6	97.25	4737
1738688100	97.28	-0.71	-0.72	97.39	97.4	97.14	977
1738601700	97.99	0.67	0.69	98.21	98.66	97.8	40155
1738342500	97.32	0.32	0.33	97.45	97.67	97.32	1846
1738256100	97	-0.04	-0.04	97.06	97.44	97	4592
1738169700	97.04	0.42	0.43	97.06	97.32	97.04	4259
1738083300	96.62	0.6	0.62	96.8	96.82	96.59	6902
1737996900	96.02	0.51	0.53	96.61	96.61	95.96	2286
1737737700	95.51	-0.85	-0.88	95.99	95.99	95.49	2233
1737651300	96.36	-0.18	-0.19	96.78	96.78	96.12	2390
1737564900	96.54	-0.26	-0.27	96.7	96.7	96.26	489
1737478500	96.8	0.28	0.29	97.15	97.15	96.75	430
1737392100	96.52	-0.79	-0.81	96.85	96.95	96.23	4170
1737132900	97.31	0.27	0.28	97.28	97.78	97.11	1856
1737046500	97.04	0.21	0.22	96.98	97.12	96.91	2534
1736960100	96.83	1.15	1.20	95.77	96.83	95.73	3546
1736873700	95.68	-1.05	-1.09	96.18	96.21	95.68	1611
1736787300	96.73	0.1	0.10	96.3	96.85	96.3	2531
1736528100	96.63	0.11	0.11	96.64	96.64	96.2	2535
1736441700	96.52	0.06	0.06	96.23	96.62	96.23	1131
1736355300	96.46	0.96	1.01	96	96.46	96	595
1736268900	95.5	-0.51	-0.53	95.78	95.92	95.46	4493
1736182500	96.01	-1.26	-1.30	96.43	96.55	95.89	3633
1735923300	97.27	-0.32	-0.33	97.5	97.67	97.27	3058
1735836900	97.59	0.95	0.98	97.04	97.7	96.42	7857
1735577700	96.64	0.51	0.53	95.69	96.64	95.69	330
1735318500	96.13	-0.29	-0.30	96.47	96.47	95.88	1759
1734972900	96.42	-0.19	-0.20	96.4	96.62	96.2	2511
1734713700	96.61	0.31	0.32	96.24	96.62	96.24	31608
1734627300	96.3	-0.72	-0.74	96.5	96.63	96.09	7508
1734540900	97.02	0.11	0.11	96.99	97.12	96.69	5446
1734454500	96.91	0.15	0.16	96.8	96.95	96.59	2655
1734368100	96.76	-0.18	-0.19	96.9	97.03	96.73	1023
1734108900	96.94	-0.51	-0.52	97.96	97.96	96.94	2423
1734022500	97.45	-1.87	-1.88	97.32	97.95	97.32	2912
1733936100	99.32	0.4	0.40	99.26	99.58	99.1	2793
1733849700	98.92	0.09	0.09	99.17	99.17	98.81	1291
1733763300	98.83	-0.1	-0.10	99.29	99.29	98.77	1612
1733504100	98.93	0.12	0.12	98.68	99.3	98.62	1708
1733417700	98.81	-0.36	-0.36	99.08	99.23	98.64	4022
1733331300	99.17	-0.07	-0.07	98.86	99.17	98.85	256
1733244900	99.24	-0.18	-0.18	99.24	99.46	98.95	1348
1733158500	99.42	0.92	0.93	99.07	99.5	98.92	3254
1732899300	98.5	0.34	0.35	98.22	98.59	98.17	4153
1732812900	98.16	0.26	0.27	98.12	98.3	98.07	1939
1732726500	97.9	-0.3	-0.31	98.14	98.33	97.77	8445
1732640100	98.2	-0.04	-0.04	98.09	98.29	98	3352
1732553700	98.24	0.3	0.31	98.3	98.3	97.9	2156
1732294500	97.94	0.44	0.45	97.07	98.87	97.07	20142
1732208100	97.5	0.25	0.26	97	97.55	97	2687
1732121700	97.25	0.5	0.52	96.76	97.25	96.7	2796
1732035300	96.75	0.16	0.17	96.97	97.5	96.75	1812
1731948900	96.59	0.15	0.16	96.42	96.65	96.32	1838
1731689700	96.44	-0.3	-0.31	96.41	96.67	96.4	1453
1731603300	96.74	-0.2	-0.21	96.31	97.03	96.31	1174
1731516900	96.94	0.07	0.07	96.69	96.94	96.46	2018
1731430500	96.87	-0.15	-0.15	97	97.17	96.84	2718
1731344100	97.02	0.67	0.70	96.93	97.09	96.77	2422

Exchange Traded Funds

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관