ETF【MTIG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (MTIG)

42.745

-0.02

( -0.05% )

업데이트: 19:21:33

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
1734540900	42.765	-0.08	-0.19	42.815	42.835	42.765	368
1734454500	42.845	-0.02	-0.05	42.82	42.855	42.82	821
1734368100	42.865	-0.04	-0.08	42.88	42.88	42.855	477
1734108900	42.9	-0.25	-0.57	42.945	42.945	42.9	194
1734022500	43.145	-0.17	-0.39	43.235	43.235	43.145	473
1733936100	43.315	0.02	0.03	43.255	43.315	43.255	230
1733849700	43.3	-0.88	-1.98	43.3	43.3	43.3	165
1733763300	44.175	-0.01	-0.01	44.205	44.205	44.175	19
1733504100	44.18	0.02	0.03	44.185	44.195	44.16	454
1733417700	44.165	0.09	0.20	44.165	44.165	44.155	1241
1733331300	44.075	-0.08	-0.18	44.065	44.075	44.065	5733
1733244900	44.155	0.02	0.05	44.09	44.155	44.085	327
1733158500	44.135	0.23	0.52	44.075	44.175	44.075	652
1732899300	43.905	0.05	0.10	43.9	43.905	43.9	2512
1732812900	43.86	0.15	0.34	43.755	43.86	43.755	606
1732726500	43.71	0.13	0.30	43.735	43.735	43.71	79
1732640100	43.58	0.08	0.18	43.58	43.58	43.58	124
1732553700	43.5	-0.04	-0.08	43.495	43.585	43.47	2794
1732294500	43.535	0.19	0.44	43.27	43.56	43.27	9124
1732208100	43.345	0.12	0.28	43.235	43.345	43.235	2610
1732121700	43.225	-0.22	-0.51	43.265	43.265	43.225	334
1732035300	43.445	0.2	0.46	43.42	43.445	43.41	14329
1731948900	43.245	-0.12	-0.28	43.235	43.245	43.235	403
1731689700	43.365	0.19	0.43	43.295	43.365	43.295	128
1731603300	43.18	-0.01	-0.02	43.05	43.18	43.05	205
1731516900	43.19	-0.05	-0.12	43.08	43.19	43.08	364
1731430500	43.24	-0.01	-0.02	43.195	43.24	43.195	475
1731344100	43.25	0.14	0.32	43.265	43.265	43.25	130
1731084900	43.11	0.33	0.77	43.11	43.11	43.11	4
1730998500	42.78	-0.34	-0.79	42.78	42.78	42.78	54
1730912100	43.12	0.09	0.20	43.105	43.12	43.03	7576
1730825700	43.035	0.09	0.21	42.99	43.035	42.99	313
1730739300	42.945	-0.05	-0.10	42.945	42.945	42.945	28
1730480100	42.99	-0.01	-0.01	43.05	43.05	42.99	2857
1730393700	42.995	-0.14	-0.32	42.95	43.005	42.95	370
1730307300	43.135	-0.08	-0.17	43.195	43.195	43.135	5106
1730220900	43.21	-0.05	-0.12	43.195	43.235	43.17	1928
1730134500	43.26	0	0.01	43.235	43.26	43.235	61
1729871700	43.255	-0.1	-0.23	43.38	43.38	43.245	11302
1729785300	43.355	0.18	0.43	43.355	43.355	43.355	425
1729698900	43.17	0.06	0.14	43.235	43.235	43.17	916
1729612500	43.11	-0.31	-0.71	43.19	43.19	43.11	2963
1729526100	43.42	-0.03	-0.07	43.42	43.42	43.42	33
1729266900	43.45	0.04	0.08	43.44	43.48	43.44	451
1729180500	43.415	-0.08	-0.18	43.44	43.44	43.415	93
1729094100	43.495	0.17	0.39	43.47	43.495	43.47	336
1729007700	43.325	0.14	0.32	43.315	43.33	43.315	2976
1728921300	43.185	0.05	0.10	43.22	43.22	43.185	444
1728662100	43.14	-0.02	-0.03	43.215	43.215	43.14	1378
1728575700	43.155	-0.11	-0.25	43.14	43.185	43.14	792
1728489300	43.265	0.1	0.23	43.26	43.265	43.21	618
1728402900	43.165	-0.09	-0.21	43.175	43.195	43.165	8445
1728316500	43.255	-0.09	-0.20	43.23	43.26	43.185	463
1728057300	43.34	-0.15	-0.34	43.35	43.35	43.34	352
1727970900	43.49	-0.12	-0.26	43.45	43.49	43.45	172
1727884500	43.605	-0.14	-0.31	43.665	43.665	43.605	658
1727798100	43.74	0.38	0.86	43.735	43.74	43.7	188
1727711700	43.365	-0.17	-0.39	43.36	43.365	43.33	424
1727452500	43.535	0.12	0.28	43.405	43.535	43.405	164
1727366100	43.415	0	0.00	43.35	43.415	43.35	121
1727279700	43.415	0.09	0.21	43.44	43.44	43.415	151
1727193300	43.325	0.03	0.06	43.245	43.325	43.245	311
1727106900	43.3	-0.01	-0.01	43.3	43.3	43.3	39
1726847700	43.305	0.09	0.20	43.305	43.305	43.305	46
1726761300	43.22	-0.03	-0.07	43.22	43.245	43.22	75

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관