Exchange Traded Fund【REWLD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (REWLD)

41.45

0.28

(0.68%)

마감 06 2월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738688100	41.17	-0.22	-0.53	41.215	41.215	41.17	279
1738601700	41.39	0.02	0.04	41.475	41.475	41.39	76
1738342500	41.375	0.09	0.23	41.375	41.375	41.375	11
1738256100	41.28	-0.13	-0.30	40.91	41.28	40.91	8
1738169700	41.405	0.15	0.35	41.305	41.405	41.3	310
1738083300	41.26	0.11	0.27	41.26	41.26	41.26	257
1737996900	41.15	0.3	0.73	40.855	41.355	40.855	63
1737737700	40.85	0.06	0.15	40.76	40.85	40.76	67
1737651300	40.79	-0.36	-0.87	40.79	40.79	40.79	4
1737564900	41.15	0.29	0.71	41.05	41.15	41.045	230
1737478500	40.86	0.03	0.09	40.865	40.865	40.86	28
1737392100	40.825	-0.32	-0.77	40.825	40.825	40.825	38
1737132900	41.14	0.57	1.40	41.14	41.14	41.14	25
1737046500	40.57	-0.22	-0.53	40.57	40.57	40.57	11
1736960100	40.785	0.53	1.33	40.39	40.785	40.39	5
1736873700	40.25	0.39	0.98	40.25	40.25	40.25	6
1736787300	39.86	-0.63	-1.56	39.6	39.86	39.6	454
1736528100	40.49	0.26	0.63	40.49	40.49	40.49	14
1736441700	40.235	-0.33	-0.80	40.315	40.45	40.235	312
1736355300	40.56	-0.04	-0.10	40.56	40.56	40.56	16
1736268900	40.6	-0.36	-0.87	40.27	40.6	40.27	565
1736182500	40.955	0	0.00	40.955	40.955	40.955	0
1735923300	40.955	-0.02	-0.05	40.835	40.955	40.835	65
1735836900	40.975	0.95	2.36	41.045	41.205	40.76	139
1735577700	40.03	-0.54	-1.32	40.465	40.535	40.03	382
1735318500	40.565	0.36	0.90	40.77	40.77	40.565	701
1734972900	40.205	0.51	1.28	40.45	40.45	40.085	319
1734713700	39.695	-0.47	-1.16	39.695	39.695	39.695	455
1734627300	40.16	-1.21	-2.91	40.465	40.465	40.16	71
1734540900	41.365	0.09	0.22	41.395	41.395	41.365	88
1734454500	41.275	-0.11	-0.27	41.34	41.34	41.2	154
1734368100	41.385	-0.21	-0.49	41.37	41.385	41.365	328
1734108900	41.59	-0.18	-0.42	41.735	41.735	41.59	335
1734022500	41.765	-0.17	-0.39	41.57	41.765	41.57	76
1733936100	41.93	-1.6	-3.66	41.74	41.93	41.74	5
1733849700	43.525	0	0.00	43.525	43.525	43.525	0
1733763300	43.525	-0.15	-0.34	43.75	43.75	43.525	89
1733504100	43.675	-0.12	-0.27	43.675	43.675	43.675	8
1733417700	43.795	-0.5	-1.12	44.035	44.06	43.795	296
1733331300	44.29	0	0.00	44.29	44.29	44.29	0
1733244900	44.29	-0.54	-1.19	44.44	44.445	44.235	514
1733158500	44.825	-0.09	-0.19	44.705	44.825	44.705	35
1732899300	44.91	0.11	0.25	44.91	44.91	44.91	207
1732812900	44.8	0.14	0.32	44.665	44.8	44.665	65
1732726500	44.655	0.37	0.82	44.655	44.655	44.655	71
1732640100	44.29	-0.3	-0.66	44.315	44.315	44.29	142
1732553700	44.585	0.14	0.31	44.395	44.585	44.34	1623
1732294500	44.445	0.74	1.70	44.115	44.445	44.115	1356
1732208100	43.7	0.23	0.54	43.38	43.7	43.38	716
1732121700	43.465	0.48	1.12	43.59	43.59	43.445	409
1732035300	42.985	0	0.00	42.985	42.985	42.985	0
1731948900	42.985	-0.16	-0.36	43	43.155	42.985	643
1731689700	43.14	-0.38	-0.87	42.99	43.14	42.985	425
1731603300	43.52	-0.04	-0.09	43.52	43.52	43.52	108
1731516900	43.56	0	0.00	43.56	43.56	43.56	0
1731430500	43.56	-0.22	-0.49	43.385	43.56	43.385	460
1731344100	43.775	0.52	1.20	43.695	43.775	43.695	2434
1731084900	43.255	0.9	2.11	43.255	43.255	43.255	641
1730998500	42.36	0.05	0.11	42.36	42.36	42.36	81
1730912100	42.315	0	0.00	42.315	42.315	42.315	0
1730825700	42.315	0.23	0.55	42.16	42.315	42.155	30

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관