ETF【METE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (METE)

43.01

-0.01

(-0.02%)

마감 19 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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734454500	43.02	-0.18	-0.42	43.65	43.67	43.02	662
1734368100	43.2	0.47	1.10	42.825	43.2	42.825	977
1734108900	42.73	-0.28	-0.64	43.025	43.055	42.725	2401
1734022500	43.005	0.18	0.42	44.9	45.5	42.485	3730
1733936100	42.825	0.12	0.27	42.11	42.83	42.105	1803
1733849700	42.71	-0.18	-0.41	42.71	42.71	42.71	117
1733763300	42.885	0.31	0.73	43.15	43.155	42.885	512
1733504100	42.575	0	0.00	42.575	42.575	42.575	0
1733417700	42.575	0.82	1.96	42.53	42.575	42.53	550
1733331300	41.755	1.13	2.77	41.845	41.845	41.475	180
1733244900	40.63	-0.75	-1.81	40.63	40.63	40.63	10
1733158500	41.38	0.15	0.36	40.775	41.38	40.775	429
1732899300	41.23	0.77	1.92	40.7	41.23	40.7	224
1732812900	40.455	0	0.00	40.455	40.455	40.455	0
1732726500	40.455	-0.26	-0.64	40.455	40.455	40.455	2
1732640100	40.715	-0.49	-1.18	40.995	40.995	40.715	306
1732553700	41.2	1.31	3.27	40.98	41.52	40.98	767
1732294500	39.895	0.56	1.41	39.895	39.895	39.895	3
1732208100	39.34	1.13	2.94	40.42	40.42	39.15	106
1732121700	38.215	0	0.00	38.215	38.215	38.215	0
1732035300	38.215	-0.06	-0.16	38.215	38.215	38.215	7
1731948900	38.275	0.03	0.08	38.675	38.675	38.275	259
1731689700	38.245	-0.03	-0.07	38.245	38.245	38.245	14
1731603300	38.27	-1.15	-2.92	39.225	39.27	38.265	730
1731516900	39.42	-0.08	-0.19	39.42	39.42	39.42	25
1731430500	39.495	0.49	1.27	39.5	39.805	39.495	366
1731344100	39	1.87	5.02	39.5	39.5	38.385	752
1731084900	37.135	0.23	0.64	37.135	37.135	37.135	154
1730998500	36.9	1.08	3.00	36.9	36.9	36.9	68
1730912100	35.825	1.85	5.43	36.305	36.305	35.63	274
1730825700	33.98	0.11	0.34	33.98	33.98	33.98	7
1730739300	33.865	-0.39	-1.12	34.16	34.16	33.865	341
1730480100	34.25	-0.45	-1.30	34.25	34.25	34.25	89
1730393700	34.7	-1.06	-2.96	34.705	34.705	34.7	210
1730307300	35.76	-0.18	-0.49	35.775	35.775	35.76	50
1730220900	35.935	0.79	2.25	35.68	35.935	35.68	266
1730134500	35.145	0.1	0.27	35.145	35.145	35.145	10
1729871700	35.05	0	0.00	35.05	35.05	35.05	0
1729785300	35.05	-0.18	-0.50	35.05	35.05	35.05	50
1729698900	35.225	-0.29	-0.82	35.9	35.9	35.225	72
1729612500	35.515	0	0.00	35.515	35.515	35.515	0
1729526100	35.515	0.37	1.05	35.51	35.515	35.51	400
1729266900	35.145	0	0.00	35.145	35.145	35.145	0
1729180500	35.145	0.16	0.46	35.145	35.145	35.145	20
1729094100	34.985	-0.05	-0.14	34.985	34.985	34.985	1
1729007700	35.035	0.77	2.26	35.035	35.035	35.035	17
1728921300	34.26	0.18	0.53	34.08	34.26	34.08	222
1728662100	34.08	0	0.00	34.025	34.08	34.025	270
1728575700	34.08	0	0.00	34.08	34.08	34.08	0
1728489300	34.08	0.59	1.78	34.08	34.08	34.08	2
1728402900	33.485	-0.26	-0.76	33.375	33.485	33.375	242
1728316500	33.74	0.59	1.76	33.74	33.74	33.74	20
1728057300	33.155	0.66	2.02	33.155	33.155	33.155	437
1727970900	32.5	0	0.00	32.5	32.5	32.5	0
1727884500	32.5	-0.19	-0.58	32.619999	32.619999	32.02	4142
1727798100	32.689999	-0.39	-1.16	32.765	33.11	32.689999	898
1727711700	33.075	0.09	0.27	33.075	33.075	33.075	46
1727452500	32.985	0.45	1.37	32.985	32.985	32.985	50
1727366100	32.54	0.28	0.87	32.54	32.54	32.54	40
1727279700	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1727193300	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1727106900	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1726847700	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1726761300	32.259999	0.88	2.82	32.314999	32.314999	32.259999	6
1726646400	31.375	0	0.00	31.375	31.375	31.375	0

BNP Paribas Issuance

INTESA SANPAOLO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관