ETF【MILL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	15.452	0.07	0.48	15.384	15.456	15.314	4245
1741884900	15.378	-0.07	-0.47	15.336	15.378	15.336	910
1741798500	15.45	0.09	0.57	15.462	15.482	15.45	730
1741712100	15.362	-0.44	-2.80	15.614	15.614	15.362	5171
1741625700	15.804	-0.04	-0.23	15.882	15.882	15.738	1490
1741366500	15.84	-0.34	-2.11	15.85	15.85	15.838	2082
1741280100	16.181999	0.11	0.66	16.042	16.184	16.024	849
1741193700	16.076	-0.13	-0.81	16.264	16.264	15.972	401
1741107300	16.207999	-0.45	-2.71	16.436	16.443999	16.207999	2609
1741020900	16.66	0.07	0.45	16.762	16.762	16.66	6141
1740761700	16.585999	-0.19	-1.13	16.585999	16.646	16.585999	554
1740675300	16.776	-0.01	-0.08	16.762	16.776	16.762	50
1740588900	16.79	0.12	0.74	16.764	16.79	16.716	3932
1740502500	16.666	-0.09	-0.55	16.692	16.736	16.568	558
1740416100	16.758	-0.12	-0.72	16.758	16.758	16.758	162
1740156900	16.88	0.11	0.63	16.952	16.966	16.88	495
1740070500	16.774	-0.15	-0.89	16.932	16.96	16.774	313
1739984100	16.924	-0.05	-0.32	17	17.02	16.924	7223
1739897700	16.978	0.07	0.43	16.942	16.996	16.942	115
1739811300	16.906	0.09	0.51	16.95	16.95	16.806	6947
1739552100	16.82	0.16	0.94	16.808	16.82	16.808	742
1739465700	16.664	0.05	0.29	16.64	16.664	16.64	122
1739379300	16.616	-0.01	-0.06	16.626	16.68	16.616	1181
1739292900	16.626	-0.09	-0.54	16.675999	16.675999	16.61	415
1739206500	16.716	0.05	0.30	16.698	16.716	16.638	189
1738947300	16.666	0.07	0.41	16.594	16.666	16.594	204
1738860900	16.597999	0.25	1.53	16.572	16.597999	16.532	2207
1738774500	16.347999	-0.05	-0.28	16.334	16.366	16.334	404
1738688100	16.393999	0.03	0.20	16.364	16.41	16.364	1133
1738601700	16.361999	-0.22	-1.31	16.178	16.405999	16.178	49370
1738342500	16.579999	0.08	0.50	16.547999	16.629999	16.527999	2181
1738256100	16.498	0.01	0.08	16.454	16.498	16.454	165
1738169700	16.484	0.13	0.81	16.428	16.484	16.411999	1361
1738083300	16.352	0.32	2.00	16.25	16.352	16.25	212
1737996900	16.032	-0.05	-0.31	16	16.032	15.946	4575
1737737700	16.082	0.06	0.40	16.078	16.082	16.036	433
1737651300	16.018	0.05	0.31	15.954	16.018	15.954	555
1737564900	15.968	-0.06	-0.39	15.946	16.012	15.946	102
1737478500	16.03	0.07	0.41	16	16.03	16	33
1737392100	15.964	-0.06	-0.35	15.994	16.065999	15.964	3339
1737132900	16.02	0.11	0.67	15.982	16.02	15.956	201
1737046500	15.914	0.06	0.40	15.94	15.94	15.866	2186
1736960100	15.85	0.12	0.74	15.764	15.85	15.74	960
1736873700	15.734	0.01	0.08	15.752	15.796	15.734	1782
1736787300	15.722	-0.02	-0.13	15.654	15.722	15.61	933
1736528100	15.742	-0.18	-1.16	15.838	15.898	15.742	402
1736441700	15.926	0.14	0.87	15.848	15.926	15.846	833
1736355300	15.788	-0.12	-0.74	15.864	15.864	15.788	6434
1736268900	15.906	-0.08	-0.51	15.86	15.96	15.842	2122
1736182500	15.988	-0.01	-0.06	16	16.024	15.968	865
1735923300	15.998	-0.05	-0.30	15.968	15.998	15.968	124
1735836900	16.046	0.12	0.75	15.89	16.046	15.89	3271
1735577700	15.926	-0.07	-0.45	15.92	15.926	15.878	1548
1735318500	15.998	0.11	0.69	16.078	16.079999	15.95	3377
1734972900	15.888	0	0.01	15.982	16.032	15.888	273
1734713700	15.886	-0.08	-0.49	15.768	15.964	15.63	7614
1734627300	15.964	-0.22	-1.35	15.968	16	15.93	1570
1734540900	16.181999	-0.03	-0.17	16.186	16.212	16.142	43772
1734454500	16.21	-0.04	-0.23	16.21	16.21	16.136	510
1734368100	16.248	-0.03	-0.17	16.264	16.268	16.222	2795

Bmo Sustainable Conserva...

Plains All American Pipe...

ACT360 Solutions Ltd.

Bmo Global Strategic Bon...

Franklin Innovation

First Idaho Resources

Intesa Sanpaolo

Yorkshire Building Society

Sterling vs CNH

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관