Exchange Traded Funds【LQDE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Exchange Traded Funds (LQDE)

92.57

0.29

(0.31%)

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	92.58	0.21	0.23	92.67	92.69	92.13	14476
1741884900	92.37	-0.84	-0.90	92.5	92.51	92.04	7990
1741798500	93.21	-0.31	-0.33	93.59	93.74	93.19	13572
1741712100	93.52	-1.41	-1.49	94.78	94.78	93.42	18964
1741625700	94.93	0.31	0.33	94.52	94.99	94.47	9938
1741366500	94.62	0.13	0.14	95.06	95.06	94.46	14350
1741280100	94.49	-1.13	-1.18	95.02	95.11	94.44	16782
1741193700	95.62	-2.42	-2.47	96.52	96.54	95.52	7248
1741107300	98.04	-0.18	-0.18	98.61	98.61	97.85	36852
1741020900	98.22	-0.73	-0.74	99.19	99.19	98.15	38333
1740761700	98.95	0.24	0.24	98.99	99.05	98.67	2036
1740675300	98.71	0.72	0.73	98.18	98.8	98.02	5493
1740588900	97.99	0.17	0.17	97.95	98.12	97.84	3110
1740502500	97.82	0.27	0.28	97.73	97.97	97.72	5793
1740416100	97.55	0.17	0.17	96.94	97.59	96.94	6420
1740156900	97.38	0.57	0.59	96.9	97.38	96.9	2160
1740070500	96.81	-0.36	-0.37	97.04	97.19	96.81	1332
1739984100	97.17	0.24	0.25	96.87	97.17	96.76	2929
1739897700	96.93	-0.04	-0.04	97	97.16	96.64	4247
1739811300	96.97	0.08	0.08	96.89	97.11	96.88	1325
1739552100	96.89	-0.08	-0.08	96.9	96.92	96.5	2883
1739465700	96.97	0.34	0.35	96.44	97.22	96.44	5324
1739379300	96.63	-0.96	-0.98	97.34	97.35	96.59	4942
1739292900	97.59	-0.63	-0.64	97.93	97.97	97.59	13114
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	-0.44	-0.45	96.78	96.78	96.12	2390
1737564900	96.8	0	0.00	96.8	96.8	96.8	0
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

Exchange Traded Funds

Purpose Healthcare Innov...

ProShares UltraPro Short...

Global X Inovestor Canad...

Short Term Income Pool S...

Strategic Fixed Income P...

Amundi Index Solutions

Val d Or Mining

Morgan Stanley Finance L...

Bank of Montreal Capped ...

Banque Palatine null

Fii Hire Residencial I F...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관