Exchange Traded Funds【SEMA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Exchange Traded Funds (SEMA)

37.78

0.035

(0.09%)

마감 04 12월 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733158500	37.705	0.48	1.29	37.54	37.755	37.505	11632
1732899300	37.225	0.11	0.28	37.025	37.225	37.005	11410
1732812900	37.12	-0.09	-0.23	37.19	37.19	37.09	2934
1732726500	37.205	-0.38	-1.00	37.795	37.795	37.205	40644
1732640100	37.58	-0.03	-0.08	37.44	37.64	37.44	4020
1732553700	37.61	-0.27	-0.71	37.87	37.87	37.61	5331
1732294500	37.88	0.37	0.97	37.6	37.91	37.6	7864
1732208100	37.515	0.05	0.12	37.375	37.515	37.245	12475
1732121700	37.47	0.09	0.25	37.51	37.575	37.425	12738
1732035300	37.375	0	0.00	37.61	37.61	37.29	5113
1731948900	37.375	0.22	0.58	37.32	37.375	37.23	3307
1731689700	37.16	-0.07	-0.19	37.225	37.315	37.145	26136
1731603300	37.23	0	0.01	37.14	37.31	37.14	20436
1731516900	37.225	-0.16	-0.41	37.35	37.415	37.2	16987
1731430500	37.38	-0.56	-1.48	37.45	37.485	37.28	10329
1731344100	37.94	0.1	0.28	38.13	38.145	37.94	5597
1731084900	37.835	-0.71	-1.84	38.375	38.39	37.835	5151
1730998500	38.545	0.68	1.78	38.34	38.555	38.325	7022
1730912100	37.87	0.09	0.22	38.06	38.095	37.775	3601
1730825700	37.785	0.25	0.67	37.82	37.89	37.76	71056
1730739300	37.535	0.03	0.09	37.405	37.55	37.395	4264
1730480100	37.5	0.31	0.83	37.4	37.535	37.385	13880
1730393700	37.19	-0.34	-0.91	37.28	37.365	37.025	9106
1730307300	37.53	-0.61	-1.59	37.805	37.805	37.53	6130
1730220900	38.135	-0.01	-0.03	37.99	38.315	37.91	10682
1730134500	38.145	0.08	0.20	38.125	38.195	37.98	9681
1729871700	38.07	0.07	0.18	37.99	38.105	37.94	12147
1729785300	38	-0.25	-0.64	38.175	38.25	37.97	10634
1729698900	38.245	-0.17	-0.43	38.47	38.55	38.245	6015
1729612500	38.41	0.15	0.41	38.315	38.425	38.085	2089
1729526100	38.255	-0.42	-1.07	38.375	38.38	38.165	3985
1729266900	38.67	0.36	0.94	38.72	38.89	38.59	5838
1729180500	38.31	-0.03	-0.07	38.25	38.32	38.13	3030
1729094100	38.335	0.27	0.71	38.105	38.335	38.07	4283
1729007700	38.065	-0.62	-1.60	38.29	38.29	37.97	19250
1728921300	38.685	0.22	0.56	38.555	38.775	38.445	5983
1728662100	38.47	0.05	0.12	38.185	38.47	38.16	7452
1728575700	38.425	0.17	0.46	38.385	38.425	38.16	5290
1728489300	38.25	-0.12	-0.31	38.085	38.25	37.93	4240
1728402900	38.37	-0.8	-2.03	38.21	38.45	37.885	12325
1728316500	39.165	0.27	0.71	39.295	39.395	39.16	20764
1728057300	38.89	0.46	1.20	38.935	39.05	38.77	30231
1727970900	38.43	-0.31	-0.79	38.735	38.735	38.21	3759
1727884500	38.735	0.85	2.24	38.84	39.015	38.7	11925
1727798100	37.885	0	0.01	37.8	38.09	37.71	24276
1727711700	37.88	-0.41	-1.07	38.32	38.32	37.86	12349
1727452500	38.29	0.22	0.58	38.255	38.5	38.18	9429
1727366100	38.07	0.88	2.35	37.725	38.455	37.725	11790
1727279700	37.195	0.13	0.35	36.84	37.195	36.82	12441
1727193300	37.065	0.71	1.95	36.87	37.255	36.82	31615
1727106900	36.355	0.45	1.25	36.055	36.375	36.055	38132
1726847700	35.905	0.03	0.08	35.975	36.07	35.905	15872
1726761300	35.875	0.38	1.06	35.87	35.97	35.79	3560
1726674900	35.5	-0.12	-0.32	35.555	35.565	35.435	2903
1726588500	35.615	0.24	0.68	35.58	35.655	35.535	5586
1726502100	35.375	-0.07	-0.20	35.48	35.49	35.375	4633
1726242900	35.445	0.23	0.65	35.425	35.465	35.335	3383
1726156500	35.215	0.51	1.47	35.33	35.39	35.215	3260
1726070100	34.705	-0.17	-0.49	34.845	34.945	34.705	2607
1725983700	34.875	-0.05	-0.14	34.895	34.98	34.825	6283
1725897300	34.925	0.32	0.94	34.8	34.925	34.8	1513
1725638100	34.6	-0.73	-2.05	35	35.145	34.6	21083
1725551700	35.325	-0.06	-0.16	35.175	35.33	35.095	20322
1725465300	35.38	-0.13	-0.37	35.085	35.38	35.045	4164
1725378900	35.51	-0.35	-0.98	35.8	35.8	35.38	9748

Exchange Traded Funds

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관