ETF【SCITY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (SCITY)

62.37

0.33

(0.53%)

마감 28 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
1740588900	62.04	0	0.00	62.04	62.04	62.04	0
1740502500	62.04	-0.63	-1.01	62.57	62.57	62.04	584
1740416100	62.67	-1.46	-2.28	63.41	63.41	62.5	739
1740156900	64.129999	0.04	0.06	64.34	64.34	64.129999	303
1740070500	64.09	-0.71	-1.10	64.09	64.09	64.09	3113
1739984100	64.8	0.16	0.25	65.319999	65.319999	64.55	5314
1739897700	64.64	0.22	0.34	64.62	64.66	64.58	1399
1739811300	64.42	0.32	0.50	64.42	64.42	64.42	275
1739552100	64.099999	0.09	0.14	64.099999	64.099999	64.099999	50
1739465700	64.01	0.47	0.74	64.01	64.01	64.01	30
1739379300	63.54	-0.67	-1.04	64.03	64.03	63.54	79
1739292900	64.209999	-0.12	-0.19	64.22	64.22	64.209999	22
1739206500	64.33	0.38	0.59	64.05	64.33	64.019999	117
1738947300	63.95	0.31	0.49	64.019999	64.019999	63.95	110
1738860900	63.64	0.73	1.16	63.64	63.64	63.64	75
1738774500	62.91	-0.07	-0.11	62.69	62.91	62.43	638
1738688100	62.98	0.51	0.82	62.94	62.98	62.94	30
1738601700	62.47	-1.38	-2.16	62.9	62.9	62.47	1236
1738342500	63.85	0.12	0.19	63.57	63.85	63.57	3328
1738256100	63.73	0	0.00	63.73	63.73	63.73	0
1738169700	63.73	0.53	0.84	63.73	63.73	63.73	26
1738083300	63.2	0.43	0.69	62.77	63.2	62.77	456
1737996900	62.77	-1.23	-1.92	62.42	63	62.18	2310
1737737700	64	-0.01	-0.02	64	64	64	68
1737651300	64.01	0.91	1.44	64.01	64.01	64.01	10
1737564900	63.1	0	0.00	63.1	63.1	63.1	0
1737478500	63.1	0	0.00	63.1	63.1	63.1	0
1737392100	63.1	-0.72	-1.13	63.34	63.36	63.1	3468
1737132900	63.82	0.98	1.56	63.78	63.82	63.78	626
1737046500	62.84	0.12	0.19	62.72	62.84	62.72	466
1736960100	62.72	1.08	1.75	62	62.72	62	1738
1736873700	61.64	0.41	0.67	61.66	61.66	61.64	21
1736787300	61.23	-0.29	-0.47	61.07	61.24	60.92	246
1736528100	61.52	-0.59	-0.95	62.02	62.02	61.52	187
1736441700	62.11	0.19	0.31	62.13	62.21	62.06	614
1736355300	61.92	-0.53	-0.85	62.3	62.3	61.92	9166
1736268900	62.45	-0.37	-0.59	62.46	62.64	62.23	204
1736182500	62.82	0.74	1.19	62.29	62.82	62.29	125
1735923300	62.08	0.25	0.40	62.01	62.16	61.83	406
1735836900	61.83	0.68	1.11	61.83	61.83	61.83	3
1735577700	61.15	-0.3	-0.49	61.43	61.69	61.15	186
1735318500	61.45	-0.07	-0.11	61.45	61.45	61.45	1
1734972900	61.52	0.84	1.38	61.75	61.75	61.52	479
1734713700	60.68	-1.13	-1.83	60.84	60.85	60.68	1200
1734627300	61.81	-1.14	-1.81	61.55	61.81	61.55	556
1734540900	62.95	0.13	0.21	62.95	62.95	62.95	54
1734454500	62.82	-0.23	-0.36	63.16	63.26	62.82	365
1734368100	63.05	-0.43	-0.68	63.16	63.16	63.05	287
1734108900	63.48	0.02	0.03	63.58	63.6	63.23	3928
1734022500	63.46	0.15	0.24	63.41	63.46	63.41	162
1733936100	63.31	0.16	0.25	63.01	63.31	62.87	57
1733849700	63.15	0.05	0.08	63.45	63.47	63.15	419
1733763300	63.1	-0.31	-0.49	63.44	63.75	63.1	1647
1733504100	63.41	-0.49	-0.77	63.28	63.41	63.26	4341
1733417700	63.9	-0.04	-0.06	64.08	64.08	63.9	44
1733331300	63.94	0.65	1.03	63.75	63.94	63.75	113
1733244900	63.29	0.36	0.57	63.34	63.34	63.29	167
1733158500	62.93	0.57	0.91	62.82	63.04	62.8	961
1732899300	62.36	0.2	0.32	62.33	62.36	62.33	47
1732812900	62.16	-0.35	-0.56	62.27	62.27	62.16	238
1732726500	62.51	-0.6	-0.95	62.32	62.51	62.32	306

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관