Exchange Traded Fund【MVEU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (MVEU)

62.06

0.90

(1.47%)

마감 24 11월 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	62.06	0.9	1.47	62.09	62.09	62.06	263
1732208100	61.16	0.19	0.31	60.95	61.16	60.88	1014
1732121700	60.97	0.2	0.33	61.12	61.12	60.97	216
1732035300	60.77	0.03	0.05	60.66	60.77	60.41	2882
1731948900	60.74	-0.33	-0.54	60.81	60.85	60.74	120
1731689700	61.07	-0.17	-0.28	61.01	61.07	61.01	3255
1731603300	61.24	0.49	0.81	60.85	61.24	60.85	1137
1731516900	60.75	-0.27	-0.44	60.92	61.02	60.65	3778
1731430500	61.02	-1.06	-1.71	61.6	61.6	61.02	15196
1731344100	62.08	0.59	0.96	62	62.08	62	251
1731084900	61.49	-0.01	-0.02	61.68	61.69	61.49	774
1730998500	61.5	0.07	0.11	61.5	61.5	61.5	408
1730912100	61.43	-0.27	-0.44	62.49	62.52	61.38	1199
1730825700	61.7	-0.09	-0.15	61.7	61.7	61.7	1
1730739300	61.79	0.15	0.24	61.75	61.95	61.75	1283
1730480100	61.64	0.32	0.52	61.54	61.64	61.54	582
1730393700	61.32	-0.63	-1.02	61.61	61.61	61.32	839
1730307300	61.95	-1.14	-1.81	62.26	62.3	61.92	110
1730220900	63.09	0.16	0.25	63.25	63.25	63.09	563
1730134500	62.93	0.33	0.53	62.77	62.93	62.77	486
1729871700	62.6	-0.38	-0.60	62.57	62.6	62.57	178
1729785300	62.98	0.26	0.41	63	63.06	62.97	798
1729698900	62.72	0.24	0.38	62.66	62.72	62.66	476
1729612500	62.48	-0.77	-1.22	62.79	62.79	62.48	212
1729526100	63.25	0.06	0.09	63.25	63.25	63.13	720
1729266900	63.19	-0.06	-0.09	63.25	63.25	63.19	508
1729180500	63.25	0.37	0.59	63.06	63.25	63.06	428
1729094100	62.88	-0.07	-0.11	62.96	62.96	62.88	167
1729007700	62.95	0.33	0.53	63.09	63.12	62.95	623
1728921300	62.62	0.48	0.77	62.67	62.67	62.59	476
1728662100	62.14	0.12	0.19	62.05	62.16	61.98	1915
1728575700	62.02	-0.08	-0.13	62.02	62.02	62.02	97
1728489300	62.1	0.24	0.39	61.97	62.1	61.91	370
1728402900	61.86	0.07	0.11	61.52	61.86	61.52	945
1728316500	61.79	0.09	0.15	61.65	61.91	61.62	3578
1728057300	61.7	-0.17	-0.27	61.69	61.76	61.58	1337
1727970900	61.87	-0.35	-0.56	61.95	61.95	61.87	1154
1727884500	62.22	-0.26	-0.42	62.4	62.44	62.22	1631
1727798100	62.48	-0.27	-0.43	62.41	62.48	62.41	1014
1727711700	62.75	0.01	0.02	62.72	62.75	62.72	1927
1727452500	62.74	0.1	0.16	62.7	62.74	62.7	142
1727366100	62.64	0.17	0.27	62.64	62.64	62.64	79
1727279700	62.47	0.11	0.18	62.47	62.47	62.47	419
1727193300	62.36	0.19	0.31	62.43	62.43	62.36	483
1727106900	62.17	0.26	0.42	62.19	62.19	62.17	121
1726847700	61.91	-0.35	-0.56	62.14	62.14	61.89	13272
1726761300	62.26	0.08	0.13	62.4	62.4	62.26	604
1726674900	62.18	-0.57	-0.91	62.12	62.18	62.12	179
1726588500	62.75	0.14	0.22	62.75	62.75	62.75	34
1726502100	62.61	0.06	0.10	62.43	62.64	62.43	4993
1726242900	62.55	0.37	0.60	62.43	62.55	62.37	3988
1726156500	62.18	0.16	0.26	62.17	62.2	62.11	3299
1726070100	62.02	-0.24	-0.39	62.03	62.03	62.02	546
1725983700	62.26	-0.08	-0.13	62.42	62.42	62.26	219
1725897300	62.34	0.26	0.42	62.14	62.34	62.14	6346
1725638100	62.08	-0.12	-0.19	61.89	62.17	61.89	1083
1725551700	62.2	0.12	0.19	62.32	62.32	62.2	1866
1725465300	62.08	-0.38	-0.61	62.08	62.08	62.08	263
1725378900	62.46	-0.15	-0.24	62.59	62.59	62.46	350
1725292500	62.61	-0.01	-0.02	62.5	62.61	62.48	1126
1725033300	62.62	0.14	0.22	62.62	62.7	62.62	9113
1724946900	62.48	0.32	0.51	62.48	62.48	62.48	40
1724860500	62.16	0.6	0.97	62.07	62.23	62.07	327
1724774100	61.56	0	0.00	61.56	61.56	61.56	0
1724687700	61.56	0	0.00	61.56	61.56	61.56	0

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관