Exchange Traded Fund【RS2K】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Exchange Traded Fund (RS2K)

322.72

0.48

(0.15%)

마감 18 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739811300	322.74	0.4	0.12	323.48	323.76	322.23	848
1739552100	322.33999	-0.61	-0.19	323.95	324.2	322.33999	650
1739465700	322.95	1.64	0.51	321.14999	324.56	321.14999	1756
1739379300	321.31	-5.22	-1.60	326.14999	327.76	320.54	1393
1739292900	326.52999	-2.08	-0.63	328.47	328.47	326.52999	338
1739206500	328.61	0.12	0.04	329.48	329.89	328.39	180
1738947300	328.49	-3.38	-1.02	330	330.13	328.08999	207
1738860900	331.87	3.47	1.06	332.56	332.95999	331.63	1201
1738774500	328.39999	3.38	1.04	326.74	328.39999	326.47	413
1738688100	325.02	-1.39	-0.43	324.67	325.23	322.87	852
1738601700	326.41	-4.08	-1.23	322.66	327.37	322.66	2066
1738342500	330.49	0.95	0.29	329.20999	331.32	329.11	1782
1738256100	329.54	3.59	1.10	328.3	329.63	327.7	300
1738169700	325.95	0.13	0.04	326.61	328.14999	325.95	2327
1738083300	325.82	0.31	0.10	324.23	326	324.18	1284
1737996900	325.51	-0.9	-0.28	323.7	327.05	321.63	3211
1737737700	326.41	-1.9	-0.58	328.45999	328.45999	325.61	1504
1737651300	328.31	-1.25	-0.38	328.7	328.7	326.45999	528
1737564900	329.56	0	0.00	329.56	329.56	329.56	0
1737478500	329.56	1.3	0.40	327.94	329.58999	327.64999	3991
1737392100	328.26	-0.27	-0.08	328.11	328.99	326.14999	1484
1737132900	328.52999	2.42	0.74	327.61	330.89999	327.31	1707
1737046500	326.11	-0.07	-0.02	326.52	326.52	325.16	709
1736960100	326.18	6.66	2.08	320	327.95	320	4165
1736873700	319.52	4.13	1.31	319.70999	321.42	318.95999	3358
1736787300	315.39	-1.64	-0.52	314.70999	316.14999	314.14999	3454
1736528100	317.02999	-3.95	-1.23	321.72	322.20999	315.79	337
1736441700	320.98	0.41	0.13	321.52999	322.62	320.98	453
1736355300	320.57	-1.27	-0.39	323.3	323.81	319.38	2041
1736268900	321.83999	-4.42	-1.35	322.39999	326.27999	321.83999	905
1736182500	326.26	1.06	0.33	325.82	327	324.93	1459
1735923300	325.2	0.49	0.15	323.26	325.2	322.14	552
1735836900	324.70999	7.79	2.46	321.62	325.3	320.94	354
1735577700	316.92	-1.52	-0.48	318.81	318.81	314.82	219
1735318500	318.44	0.56	0.18	323.83999	323.83999	318.44	450
1734972900	317.88	-3.4	-1.06	321.01	321.01	316.85	469
1734713700	321.27999	1.38	0.43	319.56	322.04	312.69	1679
1734627300	319.89999	-12.41	-3.73	319.75	323.04	317.26	7202
1734540900	332.31	2.52	0.76	330.8	333.19	330.61	1419
1734454500	329.79	-4.16	-1.25	332.44	333.14999	329.79	1283
1734368100	333.95	2.93	0.89	332.18	333.97	331.47	1026
1734108900	331.02	-5.91	-1.75	334.87	335.23	331.02	10225
1734022500	336.93	-0.58	-0.17	337.8	337.9	335	1214
1733936100	337.51	-0.8	-0.24	336.74	339.26	336.5	722
1733849700	338.31	0.62	0.18	336.73	338.73	336.04	6924
1733763300	337.69	-0.31	-0.09	339.23	339.96	337.69	2022
1733504100	338	-0.85	-0.25	335.81	338.32	335.65	2563
1733417700	338.85	-3.34	-0.98	341.34	342	338.05	679
1733331300	342.19	-0.34	-0.10	340.88	343.93	340.88	3512
1733244900	342.53	-0.79	-0.23	343.67	343.67	342.53	831
1733158500	343.32	0.93	0.27	343.93	345.1	342.47	5822
1732899300	342.39	-1.61	-0.47	343.53	344.63	342.39	4415
1732812900	344	2.36	0.69	342.55	344	342.55	925
1732726500	341.64	-2.1	-0.61	342.55	344.42	340.57	1661
1732640100	343.74	-4.6	-1.32	343.66	344.13	341.89	2427
1732553700	348.34	6.7	1.96	345.05	348.34	342.84	1368
1732294500	341.64	7.55	2.26	334.85	341.64	334.48	654
1732208100	334.08999	7.81	2.39	327.36	334.08999	326.37	2731
1732121700	326.27999	2.68	0.83	326.92	327.25	324.01	5432
1732035300	323.6	-1.38	-0.42	324	324	319.44	1944
1731948900	324.98	-0.68	-0.21	324.89999	325.77999	322.88	1829

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관