ETF【NTSX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (NTSX)

32.995

-0.005

( -0.02% )

업데이트: 00:13:00

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
1732294500	33	0.67	2.09	32.784999	33.509999	32.784999	2038
1732208100	32.325	-0.03	-0.08	32.439999	32.64	32.325	1685
1732121700	32.35	0.2	0.62	32.455	32.455	32.2	2070
1732035300	32.15	-0.02	-0.05	32.24	32.24	32.075	866
1731948900	32.165	0.07	0.22	32.119999	32.165	32	1800
1731689700	32.095	-0.33	-1.02	32.32	32.32	32.005	777
1731603300	32.424999	0.04	0.14	32.735	32.86	32.424999	613
1731516900	32.38	-0.3	-0.92	32.5	32.5	32.38	159
1731430500	32.68	-0.02	-0.05	32.67	32.905	32.6	2000
1731344100	32.695	0.51	1.58	32.58	32.695	32.42	2226
1731084900	32.185	0.21	0.66	32.229999	32.229999	31.995	2965
1730998500	31.975	0.27	0.85	31.69	31.975	31.69	1312
1730912100	31.705	1.26	4.12	32.045	32.045	31.655	1287
1730825700	30.45	-0.08	-0.26	30.48	30.48	30.45	299
1730739300	30.53	-0.16	-0.51	30.49	30.53	30.355	1515
1730480100	30.685	0.08	0.26	30.55	30.72	30.535	1297
1730393700	30.605	-0.6	-1.91	31.05	31.05	30.135	5457
1730307300	31.2	-0.03	-0.10	31.235	31.275	31.2	272
1730220900	31.23	0.03	0.08	31.1	31.23	31.075	994
1730134500	31.205	-0.08	-0.24	31.21	31.25	31.145	1515
1729871700	31.28	0.15	0.48	31.13	31.28	31.13	751
1729785300	31.13	-0.07	-0.21	31.165	31.21	31.13	642
1729698900	31.195	-0.05	-0.16	31.195	31.195	31.195	1
1729612500	31.245	0.05	0.14	31.18	31.4	31.11	2721
1729526100	31.2	-0.16	-0.49	31.2	31.44	31.2	804
1729266900	31.355	-0.09	-0.27	31.32	31.36	31.32	225
1729180500	31.44	0.23	0.74	31.465	31.465	31.43	3875
1729094100	31.21	0.01	0.03	31.18	31.21	31.135	463
1729007700	31.2	0.12	0.39	31.215	31.31	31.125	1316
1728921300	31.08	0.23	0.76	30.95	31.18	30.89	819
1728662100	30.845	0.09	0.31	30.76	30.845	30.585	1564
1728575700	30.75	-0.07	-0.23	30.85	30.85	30.68	1390
1728489300	30.82	0.62	2.05	30.49	30.82	30.49	213
1728402900	30.2	-0.23	-0.74	30.27	30.395	30.2	755
1728316500	30.425	0	0.02	30.34	30.45	30.305	284
1728057300	30.42	0.11	0.36	30.295	30.42	30.145	825
1727970900	30.31	-0.01	-0.02	30.3	30.315	30.205	1530
1727884500	30.315	-0.44	-1.43	30.54	30.545	30.2	652
1727798100	30.755	0.41	1.37	30.59	30.785	30.59	1629
1727711700	30.34	-0.07	-0.23	30.21	30.34	30.19	747
1727452500	30.41	0.03	0.10	30.455	30.455	30.25	731
1727366100	30.38	0.25	0.83	30.53	30.59	30.38	856
1727279700	30.13	-0.07	-0.23	30.205	30.24	30.13	300
1727193300	30.2	-0.11	-0.36	30.31	30.31	30.2	108
1727106900	30.31	0.31	1.03	30.305	30.38	30.17	2095
1726847700	30	-0.17	-0.56	30.07	30.075	30	450
1726761300	30.17	0.34	1.14	30.125	30.17	30.125	465
1726674900	29.83	-0.02	-0.05	29.85	29.86	29.82	811
1726588500	29.845	0	0.00	29.845	29.845	29.845	0
1726502100	29.845	-0.23	-0.75	29.9	29.905	29.845	446
1726242900	30.07	0.19	0.64	30.085	30.1	30.07	363
1726156500	29.88	0.72	2.49	29.875	30.085	29.825	943
1726070100	29.155	-0.32	-1.07	29.485	29.51	29.155	629
1725983700	29.47	0.22	0.75	29.19	29.48	29.125	1161
1725897300	29.25	0.18	0.64	29.13	29.25	29.13	250
1725638100	29.065	-0.1	-0.34	29.08	29.27	29	744
1725551700	29.165	-0.24	-0.82	29.375	29.375	29.165	215
1725465300	29.405	-0.1	-0.32	29.3	29.405	29.3	350
1725378900	29.5	-0.19	-0.64	29.905	29.905	29.5	1699
1725292500	29.69	-0.22	-0.74	29.935	29.995	29.69	1029
1725033300	29.91	0.11	0.39	29.815	29.94	29.815	1802
1724946900	29.795	0.32	1.09	29.495	30	29.495	603
1724860500	29.475	-0.09	-0.29	29.77	29.865	29.475	2105
1724774100	29.56	-0.31	-1.02	29.705	29.705	29.56	279
1724687700	29.865	0.29	1.00	29.8	29.89	29.795	454

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관