Exchange Traded Fund【SDHY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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
1731689700	84.26	0.12	0.14	83.97	84.26	83.94	1082
1731603300	84.14	-0.08	-0.09	83.96	84.71	83.96	5052
1731516900	84.22	0.34	0.41	83.75	84.25	83.53	1522
1731430500	83.88	0.01	0.01	84.12	84.12	83.87	2278
1731344100	83.87	0.72	0.87	83.6	84	83.6	2220
1731084900	83.15	0.66	0.80	83.14	83.15	82.75	876
1730998500	82.49	-0.22	-0.27	82.74	82.82	82.4	1348
1730912100	82.71	1.6	1.97	82.5	83.15	82.5	14720
1730825700	81.11	-0.29	-0.36	81.16	81.38	81.11	1164
1730739300	81.4	-0.14	-0.17	81.35	81.4	81.27	704
1730480100	81.54	-0.08	-0.10	81.47	81.61	81.47	1806
1730393700	81.62	-0.29	-0.35	81.66	81.66	81.36	1858
1730307300	81.91	-0.12	-0.15	82.1	82.18	81.88	2038
1730220900	82.03	-0.08	-0.10	82.23	82.24	82.03	1378
1730134500	82.11	0.08	0.10	82.21	82.21	82.02	3269
1729871700	82.03	-0.08	-0.10	82.08	82.08	81.94	981
1729785300	82.11	-0.14	-0.17	82.23	82.23	81.93	3670
1729698900	82.25	0.26	0.32	82.05	82.33	82.05	2221
1729612500	81.99	0.06	0.07	82.05	82.05	81.77	2042
1729526100	81.93	-0.03	-0.04	82.1	82.1	81.87	936
1729266900	81.96	-0.06	-0.07	82.05	82.05	81.8	1010
1729180500	82.02	0.21	0.26	81.82	82.19	81.82	22951
1729094100	81.81	0.37	0.45	81.72	81.81	81.51	484
1729007700	81.44	0.25	0.31	81.66	81.66	81.39	1187
1728921300	81.19	0.25	0.31	81.47	81.47	81.13	532
1728662100	80.94	-0.17	-0.21	80.93	81.01	80.92	884
1728575700	81.11	0.17	0.21	80.86	81.12	80.86	1535
1728489300	80.94	0.21	0.26	80.89	80.96	80.82	523
1728402900	80.73	-0.01	-0.01	80.68	80.74	80.5	2501
1728316500	80.74	-0.26	-0.32	81.09	81.09	80.74	2308
1728057300	81	0.24	0.30	80.71	81	80.7	544
1727970900	80.76	0.28	0.35	80.45	80.76	80.45	1629
1727884500	80.48	0.02	0.02	80.48	80.54	80.39	1504
1727798100	80.46	0.61	0.76	80.2	80.52	80.16	4166
1727711700	79.85	0.27	0.34	79.66	80	79.63	1182
1727452500	79.58	0.23	0.29	79.85	79.85	79.42	2100
1727366100	79.35	-0.09	-0.11	79.73	79.82	79.35	2250
1727279700	79.44	-0.11	-0.14	79.34	79.44	79.2	836
1727193300	79.55	-0.11	-0.14	79.63	79.69	79.55	1035
1727106900	79.66	0.06	0.08	79.91	80.2	79.66	2348
1726847700	79.6	-0.35	-0.44	79.55	79.64	79.48	3120
1726761300	79.95	0.27	0.34	79.91	79.99	79.67	1869
1726674900	79.68	-0.02	-0.03	79.83	79.83	79.52	4021
1726588500	79.7	0.19	0.24	79.88	79.88	79.57	1096
1726502100	79.51	-0.17	-0.21	79.55	79.57	79.43	2297
1726242900	79.68	-0.13	-0.16	79.67	79.7	79.52	1095
1726156500	79.81	0.11	0.14	80.25	80.25	79.81	1154
1726070100	79.7	-0.17	-0.21	79.74	79.74	79.69	1371
1725983700	79.87	0.16	0.20	79.87	79.99	79.71	1133
1725897300	79.71	0.42	0.53	79.67	79.79	79.65	3707
1725638100	79.29	0	0.00	79.32	79.58	79.17	1022
1725551700	79.29	-0.05	-0.06	79.05	79.39	79.05	2877
1725465300	79.34	-0.04	-0.05	79.11	79.41	79.11	2417
1725378900	79.38	0.04	0.05	79.2	79.55	79.2	284
1725292500	79.34	0.11	0.14	79.01	79.4	79.01	1472
1725033300	79.23	-0.02	-0.03	79.25	79.36	79.23	1308
1724946900	79.25	0.4	0.51	79.04	79.31	78.97	1134
1724860500	78.85	0.38	0.48	78.83	78.99	78.83	769
1724774100	78.47	-0.06	-0.08	78.62	78.66	78.47	494
1724687700	78.53	0.12	0.15	78.85	78.85	78.53	1421
1724428500	78.41	-0.35	-0.44	78.78	78.86	78.41	631
1724342100	78.76	0.21	0.27	78.6	78.79	78.53	3172
1724255700	78.55	-0.09	-0.11	78.51	78.74	78.51	506
1724169300	78.64	-0.35	-0.44	78.86	79.02	78.57	5678
1724082900	78.99	-0.41	-0.52	79.46	79.46	78.95	3406
1723823700	79.4	0.56	0.71	79.48	79.48	79.3	251

Exchange Traded

DMG Blockchain Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관