ETF【MODR】시계열 데이터 | ADVFN

다우존스 지수

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

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
1741366500	5.932	0.01	0.20	5.932	5.932	5.932	100
1741280100	5.92	-0.06	-0.97	5.92	5.92	5.92	2500
1741193700	5.978	-0.04	-0.63	5.98	5.98	5.978	920
1741107300	6.016	-0.06	-1.05	6.016	6.016	6.016	665
1741020900	6.08	0.01	0.23	6.088	6.102	6.08	9453
1740761700	6.066	-0.04	-0.69	6.035	6.066	6.035	842
1740675300	6.108	0.02	0.39	6.085	6.108	6.074	4450
1740588900	6.084	0	0.00	6.084	6.084	6.084	0
1740502500	6.084	0.01	0.20	6.084	6.084	6.084	1031
1740416100	6.072	-0.02	-0.34	6.072	6.072	6.072	2500
1740156900	6.093	-0.04	-0.60	6.1	6.1	6.093	2210
1740070500	6.13	0	0.00	6.13	6.13	6.13	0
1739984100	6.13	0	0.00	6.13	6.13	6.13	2434
1739897700	6.13	-0.01	-0.18	6.135	6.141	6.13	3313
1739811300	6.141	0.01	0.13	6.108	6.141	6.108	906
1739552100	6.133	0.02	0.38	6.133	6.133	6.133	950
1739465700	6.11	-0.02	-0.26	6.099	6.11	6.099	3350
1739379300	6.126	0	0.00	6.126	6.126	6.126	0
1739292900	6.126	-0.01	-0.11	6.126	6.126	6.126	75
1739206500	6.133	-0	-0.07	6.13	6.133	6.13	2856
1738947300	6.1369999	0.01	0.11	6.116	6.1369999	6.116	642
1738860900	6.13	0.03	0.56	6.13	6.13	6.13	3675
1738774500	6.096	0	0.00	6.096	6.096	6.096	0
1738688100	6.096	0.02	0.36	6.013	6.111	6.013	4394
1738601700	6.074	-0.06	-0.93	6.131	6.131	6.062	8675
1738342500	6.131	0.06	0.92	6.117	6.131	6.117	12427
1738256100	6.075	0.03	0.41	6.099	6.099	6.075	8143
1738169700	6.05	0	0.00	6.05	6.05	6.05	0
1738083300	6.05	0.05	0.83	6.05	6.05	6.05	3
1737996900	6	-0.06	-0.96	6	6	6	4065
1737737700	6.058	-0.04	-0.67	6.042	6.058	6.042	52
1737651300	6.099	0.05	0.83	6.099	6.099	6.099	11
1737564900	6.049	0.04	0.60	6.049	6.049	6.049	170
1737478500	6.013	0	0.00	6.013	6.013	6.013	0
1737392100	6.013	0	0.00	6.013	6.013	6.013	0
1737132900	6.013	0	0.00	6.013	6.013	6.013	0
1737046500	6.013	-0	-0.03	6.013	6.013	6.013	850
1736960100	6.015	0.08	1.28	5.956	6.015	5.956	2693
1736873700	5.939	0	0.00	5.939	5.939	5.939	0
1736787300	5.939	-0.06	-1.00	5.934	5.939	5.934	3370
1736528100	5.999	0	0.00	5.999	5.999	5.999	0
1736441700	5.999	-0.02	-0.28	5.999	5.999	5.999	1468
1736355300	6.016	0.02	0.28	6.016	6.016	6.016	585
1736268900	5.999	0	0.00	5.999	5.999	5.999	0
1736182500	5.999	-0.02	-0.25	6.006	6.007	5.999	613
1735923300	6.014	0	0.03	6.014	6.014	6.014	200
1735836900	6.0119999	0.03	0.57	6.0119999	6.0119999	6.0119999	384
1735577700	5.978	0	0.00	5.978	5.978	5.978	0
1735318500	5.978	0	0.00	5.978	5.978	5.978	0
1734972900	5.978	0	0.00	5.978	5.978	5.978	0
1734713700	5.978	0	0.00	5.978	5.978	5.978	0
1734627300	5.978	-0.07	-1.08	5.978	5.978	5.978	1000
1734540900	6.043	0	0.00	6.043	6.043	6.043	0
1734454500	6.043	0	0.00	6.043	6.043	6.043	0
1734368100	6.043	-0.06	-0.92	6.073	6.073	6.043	115
1734108900	6.099	0	0.00	6.099	6.099	6.099	0
1734022500	6.099	0	0.00	6.099	6.099	6.099	0
1733936100	6.099	0	0.00	6.099	6.099	6.099	0
1733849700	6.099	0	0.00	6.099	6.099	6.099	0
1733763300	6.099	-0.01	-0.15	6.099	6.099	6.099	2530

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관