Exchange Traded Funds【SEMA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Funds (SEMA)

38.145

-0.26

( -0.68% )

업데이트: 20:02:20

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
1742403300	38.4	0.17	0.46	38.3	38.47	38.28	8792
1742316900	38.225	-0.08	-0.20	38.285	38.375	38.13	19614
1742230500	38.3	0.53	1.42	37.875	38.3	37.83	32464
1741971300	37.765	0.52	1.38	37.575	37.88	37.575	35950
1741884900	37.25	0.09	0.24	37.1	37.28	37.005	3844
1741798500	37.16	0.23	0.64	37.13	37.73	36.97	33953
1741712100	36.925	-0.23	-0.61	37.185	37.28	36.84	6700
1741625700	37.15	-0.54	-1.42	37.645	37.645	37.09	13879
1741366500	37.685	-0.29	-0.76	37.935	37.985	37.685	6226
1741280100	37.975	0.16	0.44	38.16	38.17	37.975	8351
1741193700	37.81	0.2	0.52	38.065	38.075	37.75	17188
1741107300	37.615	-0.66	-1.72	37.99	37.99	37.59	11153
1741020900	38.275	-0.05	-0.13	38.475	38.48	38.145	11751
1740761700	38.325	-0.97	-2.47	38.25	38.405	38.2	8184
1740675300	39.295	-0.3	-0.76	39.205	39.395	39.035	18585
1740588900	39.595	0.66	1.70	39.555	39.62	39.45	19872
1740502500	38.935	-0.19	-0.49	39.055	39.095	38.81	6513
1740416100	39.125	-0.92	-2.29	39.575	39.63	39.095	8685
1740156900	40.04	0.29	0.73	39.9	40.08	39.87	7942
1740070500	39.75	0.05	0.13	39.49	40.01	39.49	17557
1739984100	39.7	0.11	0.28	39.81	39.86	39.6	6072
1739897700	39.59	0.18	0.46	39.59	39.685	39.57	12993
1739811300	39.41	0.41	1.06	39.29	39.425	39.255	7550
1739552100	38.995	-0.01	-0.01	39.15	39.155	38.995	13888
1739465700	39	-0.01	-0.01	38.86	39	38.75	3658
1739379300	39.005	-0.08	-0.19	39.115	39.12	38.92	7414
1739292900	39.08	-0.2	-0.50	38.925	39.095	38.85	6983
1739206500	39.275	0.44	1.13	39.08	39.28	39.025	5549
1738947300	38.835	0.18	0.45	38.895	39.02	38.81	7673
1738860900	38.66	0.31	0.80	38.49	38.685	38.49	13367
1738774500	38.355	-0.33	-0.85	38.39	38.42	38.245	8031
1738688100	38.685	0.4	1.03	38.58	38.685	38.475	14302
1738601700	38.29	-0.21	-0.55	38.035	38.325	37.985	5805
1738342500	38.5	0.16	0.43	38.625	38.67	38.5	18304
1738256100	38.335	0.24	0.64	38.005	38.335	37.98	3760
1738169700	38.09	0.63	1.67	38.025	38.17	38.025	5287
1738083300	37.465	0.29	0.77	37.425	37.535	37.335	5002
1737996900	37.18	-0.63	-1.67	37.37	37.37	37.06	33079
1737737700	37.81	-0.19	-0.49	38.015	38.015	37.81	7527
1737651300	37.995	0.09	0.22	37.905	37.995	37.805	21348
1737564900	37.91	0.08	0.21	37.755	37.965	37.75	5995
1737478500	37.83	-0.27	-0.70	38	38.05	37.78	17019
1737392100	38.095	0.02	0.05	38.135	38.18	37.915	29398
1737132900	38.075	0.33	0.87	37.735	38.075	37.7	4787
1737046500	37.745	0.17	0.47	38.005	38.005	37.71	5307
1736960100	37.57	0.4	1.06	37.135	37.58	37.115	6765
1736873700	37.175	0.14	0.39	37.36	37.44	37.175	29584
1736787300	37.03	-0.23	-0.60	37.04	37.045	36.87	5335
1736528100	37.255	-0.42	-1.10	37.48	37.48	37.16	32361
1736441700	37.67	0.03	0.08	37.555	37.715	37.555	3178
1736355300	37.64	-0.19	-0.50	37.65	37.825	37.585	9445
1736268900	37.83	-0.31	-0.81	37.805	37.96	37.75	6082
1736182500	38.14	0.13	0.34	37.97	38.27	37.905	4384
1735923300	38.01	0	0.01	38.01	38.025	37.88	6209
1735836900	38.005	0.53	1.40	37.49	38.005	37.48	5871
1735577700	37.48	-0.06	-0.15	37.56	37.56	37.38	4021
1735318500	37.535	-0.21	-0.54	37.76	37.765	37.535	4597
1734972900	37.74	0.04	0.11	37.775	37.84	37.705	3243
1734713700	37.7	-0.06	-0.15	37.57	37.71	37.255	3129

Exchange Traded Funds

Citigroup Global Markets...

Petrichor Energy

Dynamic Active Canadian ...

Innovator IBD 50 ETF

Axa Im Act Biodiversity ...

Deutsche Bank Luxembourg

Vection Technologies

Invesco Industrials S&p ...

iShares JP Morgan EM Loc...

ETFS 3x Short CHF Long EUR

Black Mountain Gold USA

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관