ETF【NRJC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ETF (NRJC)

10.732

-0.116

( -1.07% )

업데이트: 17:33:02

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
1744300500	10.962	0	0.00	10.962	10.962	10.962	0
1744214100	10.962	0	0.00	10.962	10.962	10.962	0
1744127700	10.962	0.14	1.33	10.9	10.986	10.852	194
1744041300	10.818	-0.83	-7.13	10.046	10.818	10.046	907
1743782100	11.648	0	0.00	11.648	11.648	11.648	0
1743695700	11.648	-0.24	-2.00	11.648	11.648	11.648	2
1743609300	11.886	0.11	0.97	11.784	11.886	11.784	3516
1743522900	11.772	0.04	0.34	11.778	11.778	11.772	432
1743436500	11.732	-0.07	-0.58	11.732	11.732	11.732	20
1743180900	11.8	-0.19	-1.62	11.886	11.886	11.8	2184
1743094500	11.994	-0.24	-1.99	11.936	11.994	11.934	4470
1743008100	12.238	0.11	0.89	12.236	12.238	12.236	4825
1742921700	12.13	-0.04	-0.30	12.108	12.188	12.108	1430
1742835300	12.166	-0.08	-0.65	12.166	12.166	12.166	249
1742576100	12.246	0	0.00	12.246	12.246	12.246	0
1742489700	12.246	0.35	2.91	12.176	12.246	12.176	229
1742403300	11.9	0	0.00	11.9	11.9	11.9	0
1742316900	11.9	-0.21	-1.70	11.9	11.9	11.9	3
1742230500	12.106	0.14	1.15	11.96	12.106	11.96	378
1741971300	11.968	0.19	1.61	11.77	11.968	11.77	537
1741884900	11.778	0.11	0.91	11.796	11.796	11.704	1950
1741798500	11.672	0	0.00	11.672	11.672	11.672	0
1741712100	11.672	-0.01	-0.10	11.672	11.672	11.672	10
1741625700	11.684	0.04	0.38	11.67	11.684	11.67	709
1741366500	11.64	-0.06	-0.53	11.64	11.64	11.64	2
1741280100	11.702	-0.11	-0.90	11.704	11.704	11.642	1405
1741193700	11.808	0.13	1.15	11.88	11.896	11.808	695
1741107300	11.674	-0.53	-4.34	11.924	11.924	11.674	798
1741020900	12.204	0.12	1.03	12.204	12.204	12.204	318
1740761700	12.08	-0.32	-2.58	12.058	12.08	12.058	2805
1740675300	12.4	0.38	3.13	12.4	12.4	12.4	412
1740588900	12.024	0	0.00	12.024	12.024	12.024	0
1740502500	12.024	-0.35	-2.86	12.2	12.2	12.024	237
1740416100	12.378	-0.28	-2.23	12.378	12.378	12.378	1
1740156900	12.66	0.06	0.46	12.638	12.66	12.586	1688
1740070500	12.602	0.1	0.82	12.656	12.656	12.602	500
1739984100	12.5	0	0.00	12.5	12.5	12.5	0
1739897700	12.5	0.07	0.58	12.476	12.5	12.476	121
1739811300	12.428	0.08	0.63	12.402	12.428	12.402	436
1739552100	12.35	-0.12	-0.93	12.384	12.4	12.35	1176
1739465700	12.466	0.07	0.56	12.438	12.51	12.438	339
1739379300	12.396	-0.02	-0.14	12.396	12.396	12.396	110
1739292900	12.414	-0.06	-0.47	12.482	12.482	12.414	108
1739206500	12.472	0.04	0.35	12.472	12.472	12.472	196
1738947300	12.428	0.06	0.52	12.398	12.48	12.398	811
1738860900	12.364	0.01	0.05	12.506	12.506	12.364	234
1738774500	12.358	0.04	0.36	12.358	12.358	12.358	10
1738688100	12.314	-0.06	-0.52	12.268	12.33	12.268	458
1738601700	12.378	-0.2	-1.57	12.396	12.396	12.3	2528
1738342500	12.576	0.11	0.88	12.65	12.65	12.576	14907
1738256100	12.466	0.12	0.94	12.566	12.566	12.452	614
1738169700	12.35	0.04	0.29	12.252	12.362	12.216	11943
1738083300	12.314	0.2	1.68	12.274	12.314	12.274	320
1737996900	12.11	-0.74	-5.76	12.736	12.736	12.11	735
1737737700	12.85	0	0.00	12.85	12.85	12.85	0
1737651300	12.85	0	0.00	12.85	12.85	12.85	0
1737564900	12.85	0	0.00	12.85	12.85	12.85	0
1737478500	12.85	-0.13	-1.00	12.852	12.898	12.85	929
1737392100	12.98	-0.01	-0.06	12.908	12.98	12.906	1076
1737132900	12.988	0.21	1.64	12.932	12.99	12.932	4722
1737046500	12.778	0.15	1.19	12.848	12.848	12.776	2535
1736960100	12.628	0.06	0.46	12.618	12.628	12.618	370
1736873700	12.57	0.14	1.13	12.502	12.57	12.502	95
1736787300	12.43	-0.39	-3.07	12.55	12.576	12.43	502

Gamelancer Media

LYXOR ULTRA LONG DURATIO...

Brookfield Asset Managem...

Esm Tf 0,75% St28 Eur

Deutsche Bank Luxembourg

Aggregate Bond UCITS ETF

Lithium ION Energy

DJ US Thematic Market Ne...

Quantum Emotion

Cardiovascular Sciences (CE)

Db X-trackers Dj Euro St...

Finland Tf 2,625% Lg42 Eur

VanEck Short High Yield ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관