Etf【SDJE5D】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Etf (SDJE5D)

53.34

-0.55

(-1.02%)

마감 08 3월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741280100	53.89	0.27	0.50	53.89	53.89	53.89	933
1741193700	53.62	0.69	1.30	53.68	53.76	53.6	16212
1741107300	52.93	-1.15	-2.13	53.2	53.31	52.93	3673
1741020900	54.08	1	1.88	53.17	54.08	53.17	9278
1740761700	53.08	-0.26	-0.49	52.96	53.08	52.96	7254
1740675300	53.34	0.12	0.23	53.55	53.55	53.34	5310
1740588900	53.22	0	0.00	53.22	53.22	53.22	0
1740502500	53.22	0	0.00	53.22	53.22	53.22	0
1740416100	53.22	0	0.00	53.22	53.22	53.22	0
1740156900	53.22	0	0.00	53.22	53.22	53.22	0
1740070500	53.22	0	0.00	53.22	53.22	53.22	0
1739984100	53.22	-0.7	-1.30	53.24	53.24	53.18	10638
1739897700	53.92	0.61	1.14	53.92	53.92	53.92	100
1739811300	53.31	0	0.00	53.31	53.31	53.31	0
1739552100	53.31	0	0.00	53.31	53.31	53.31	0
1739465700	53.31	0.75	1.43	53.13	53.31	53.06	45859
1739379300	52.56	0.27	0.52	52.56	52.56	52.56	1849
1739292900	52.29	0.27	0.52	52.29	52.29	52.29	1859
1739206500	52.02	0.06	0.12	52	52.02	52	1881
1738947300	51.96	0.9	1.76	52.02	52.08	51.96	13946
1738860900	51.06	0	0.00	51.06	51.06	51.06	0
1738774500	51.06	0.48	0.95	51.06	51.06	51.06	16
1738688100	50.58	0	0.00	50.58	50.58	50.58	0
1738601700	50.58	-0.99	-1.92	50.58	50.58	50.58	3
1738342500	51.57	1.45	2.89	51.57	51.57	51.57	228
1738256100	50.12	0	0.00	50.12	50.12	50.12	0
1738169700	50.12	0	0.00	50.12	50.12	50.12	0
1738083300	50.12	0	0.00	50.12	50.12	50.12	0
1737996900	50.12	0	0.00	50.12	50.12	50.12	0
1737737700	50.12	0	0.00	50.12	50.12	50.12	0
1737651300	50.12	0	0.00	50.12	50.12	50.12	0
1737564900	50.12	0	0.00	50.12	50.12	50.12	0
1737478500	50.12	0	0.00	50.12	50.12	50.12	0
1737392100	50.12	1.85	3.83	50.12	50.12	50.12	1945
1737132900	48.27	0	0.00	48.27	48.27	48.27	0
1737046500	48.27	0	0.00	48.27	48.27	48.27	0
1736960100	48.27	0	0.00	48.27	48.27	48.27	0
1736873700	48.27	0	0.00	48.27	48.27	48.27	0
1736787300	48.27	-0.3	-0.61	48.27	48.27	48.27	400
1736528100	48.565	0	0.00	48.565	48.565	48.565	0
1736441700	48.565	0	0.00	48.565	48.565	48.565	0
1736355300	48.565	0.48	1.00	48.565	48.565	48.565	1983
1736268900	48.085	0	0.00	48.085	48.085	48.085	0
1736182500	48.085	0.34	0.70	48.085	48.085	48.085	2048
1735923300	47.75	0	0.00	47.75	47.75	47.75	0
1735836900	47.75	0.61	1.29	47.37	47.75	47.37	2046
1735577700	47.14	-1.53	-3.13	47.14	47.14	47.14	1
1735318500	48.665	0	0.00	48.665	48.665	48.665	0
1734972900	48.665	0	0.00	48.665	48.665	48.665	0
1734713700	48.665	0	0.00	48.665	48.665	48.665	0
1734627300	48.665	0	0.00	48.665	48.665	48.665	0
1734540900	48.665	0	0.00	48.665	48.665	48.665	0
1734454500	48.665	0	0.00	48.665	48.665	48.665	0
1734368100	48.665	0	0.00	48.665	48.665	48.665	0
1734108900	48.665	0	0.00	48.665	48.665	48.665	0
1734022500	48.665	0	0.00	48.665	48.665	48.665	0
1733936100	48.665	0	0.00	48.665	48.665	48.665	0
1733849700	48.665	0.59	1.24	48.665	48.665	48.665	8
1733731200	48.07	0	0.00	48.07	48.07	48.07	0

Vontobel Financial Produ...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관