Exchange Traded Fund【S500H】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Exchange Traded Fund (S500H)

86.61

0.04

(0.05%)

마감 22 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
1740070500	86.57	-0.37	-0.43	87.04	87.04	86.56	2280
1739984100	86.94	0.21	0.24	86.81	86.94	86.78	2268
1739897700	86.73	0.02	0.02	86.84	86.94	86.73	4311
1739811300	86.71	-0.05	-0.06	86.7	86.71	86.7	1766
1739552100	86.76	0.55	0.64	86.46	86.76	86.46	6184
1739465700	86.21	0.75	0.88	85.38	86.21	85.38	21049
1739379300	85.46	-0.25	-0.29	85.57	85.79	84.96	18236
1739292900	85.71	0.04	0.05	85.39	85.76	85.24	5114
1739206500	85.67	0.05	0.06	85.43	85.79	85.41	26278
1738947300	85.62	-0.02	-0.02	86.01	86.13	85.32	8884
1738860900	85.64	0.51	0.60	85.75	85.85	85.64	5468
1738774500	85.13	-0.07	-0.08	84.86	85.13	84.7	7382
1738688100	85.2	0.32	0.38	84.62	85.3	84.6	13397
1738601700	84.88	-1.95	-2.25	84.38	85.08	83.95	55760
1738342500	86.83	0.58	0.67	86.65	86.85	86.64	12777
1738256100	86.25	0.07	0.08	86.3	86.3	86.05	5399
1738169700	86.18	0.44	0.51	86.64	86.64	86.18	3493
1738083300	85.74	0.47	0.55	85.77	85.99	85.64	15010
1737996900	85.27	-1.92	-2.20	85.2	85.53	84.45	50562
1737737700	87.19	0.37	0.43	87.03	87.2	86.99	26592
1737651300	86.82	0.08	0.09	86.55	86.82	86.44	28720
1737564900	86.74	0.92	1.07	86.38	86.74	86.38	28760
1737478500	85.82	-0.23	-0.27	85.96	85.96	85.82	173
1737392100	86.05	0.24	0.28	85.81	86.15	85.53	5152
1737132900	85.81	0.77	0.91	85.16	85.81	85.16	3943
1737046500	85.04	0.11	0.13	85.61	85.62	85.04	8238
1736960100	84.93	1.44	1.72	83.65	84.98	83.65	8280
1736873700	83.49	0.76	0.92	84.11	84.25	83.49	12145
1736787300	82.73	-0.77	-0.92	83.17	83.18	82.66	7640
1736528100	83.5	-1.21	-1.43	84.68	84.71	83.48	2573
1736441700	84.71	0.16	0.19	84.8	84.8	84.62	1020
1736355300	84.55	-0.92	-1.08	84.98	84.98	84.46	9362
1736268900	85.47	-0.96	-1.11	85.8	85.87	85.47	2823
1736182500	86.43	1.57	1.85	85.43	86.43	85.43	5123
1735923300	84.86	0.37	0.44	84.35	84.91	84.24	19593
1735836900	84.49	-0.11	-0.13	85.01	85.3	84.23	14644
1735577700	84.6	-0.94	-1.10	84.9	84.9	84.6	157
1735318500	85.54	0.23	0.27	86.51	86.53	85.54	438
1734972900	85.31	1.34	1.60	85.37	85.38	85.31	322
1734713700	83.97	-0.73	-0.86	84.06	84.11	83.52	38505
1734627300	84.7	-2.02	-2.33	84.78	85.31	84.7	13743
1734540900	86.72	-0.04	-0.05	86.72	86.72	86.72	3890
1734454500	86.76	-0.1	-0.12	86.58	86.8	86.58	7059
1734368100	86.86	0.11	0.13	86.87	86.93	86.83	6400
1734108900	86.75	-0.87	-0.99	87.26	87.41	86.75	20984
1734022500	87.62	0.31	0.36	87.63	87.63	87.59	129
1733936100	87.31	0	0.00	87.31	87.31	87.31	0
1733849700	87.31	-0.1	-0.11	87.25	87.43	87.25	11694
1733763300	87.41	-0.58	-0.66	87.47	87.47	87.4	5899
1733504100	87.99	0.13	0.15	87.64	87.99	87.64	1381
1733417700	87.86	0.31	0.35	87.83	87.86	87.82	201
1733331300	87.55	0.33	0.38	87.48	87.59	87.46	13278
1733244900	87.22	-0.06	-0.07	87.39	87.39	87.22	13645
1733158500	87.28	0.2	0.23	86.99	87.28	86.98	9514
1732899300	87.08	0.23	0.26	86.89	87.08	86.8	6566
1732812900	86.85	0.22	0.25	86.75	86.85	86.69	7944
1732726500	86.63	-0.06	-0.07	86.82	86.82	86.63	12461
1732640100	86.69	0.11	0.13	86.43	86.69	86.43	2728
1732553700	86.58	0.36	0.42	86.68	86.92	86.58	25587
1732294500	86.22	0.52	0.61	85.67	86.28	85.64	3132
1732208100	85.7	0.83	0.98	85.12	85.87	85.04	4631

Exchange Traded

Vontobel Financial Produ...

Societe Generale Effekten

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관