Exchange Traded Fund【SESR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (SESR)

32.095

0.00

(0.00%)

마감 20 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734540900	32.095	0.02	0.08	32.095	32.095	32.095	1000
1734454500	32.07	0.01	0.03	32.07	32.07	32.07	474
1734368100	32.06	-0.01	-0.03	32.06	32.06	32.06	496
1734108900	32.07	0.02	0.05	32.07	32.07	32.07	1510
1734022500	32.055	-0.01	-0.02	32.085	32.095	32.055	1880
1733936100	32.06	0	0.00	32.06	32.06	32.06	0
1733849700	32.06	-0	-0.02	32.06	32.06	32.06	515
1733763300	32.064999	0.02	0.08	32.055	32.064999	32.055	375
1733504100	32.04	-0.01	-0.02	32.04	32.04	32.04	1000
1733417700	32.045	0	0.00	32.045	32.045	32.045	0
1733331300	32.045	0.01	0.03	32.159999	32.159999	32.045	426
1733244900	32.034999	-0.02	-0.05	32.034999	32.034999	32.034999	29
1733158500	32.049999	0.04	0.14	32.049999	32.049999	32.049999	2097
1732899300	32.005	0	0.00	32.005	32.005	32.005	0
1732812900	32.005	0.05	0.16	32.005	32.005	32.005	390
1732726500	31.955	-0.03	-0.08	31.96	31.96	31.955	2960
1732640100	31.98	0	0.00	31.98	31.98	31.98	756
1732553700	31.98	0	0.00	31.98	31.98	31.98	0
1732294500	31.98	0.04	0.13	31.98	31.98	31.98	329
1732208100	31.94	0.01	0.02	31.94	31.94	31.94	300
1732121700	31.935	-0.04	-0.11	31.935	31.935	31.935	329
1732035300	31.97	0.05	0.16	31.97	31.97	31.97	490
1731948900	31.92	0	0.00	31.92	31.92	31.92	0
1731689700	31.92	0	0.00	31.92	31.92	31.92	21
1731603300	31.92	0	0.00	31.92	31.92	31.92	0
1731516900	31.92	0	0.00	31.92	31.92	31.92	0
1731430500	31.92	0.02	0.05	31.92	31.92	31.92	24
1731344100	31.905	0	0.00	31.905	31.905	31.905	0
1731084900	31.905	0	0.00	31.905	31.905	31.905	853
1730998500	31.905	0.05	0.14	31.865	31.905	31.865	1339
1730912100	31.86	0.02	0.08	31.915	31.915	31.86	86
1730825700	31.835	0.02	0.06	31.825	31.835	31.825	418
1730739300	31.815	0	0.00	31.815	31.815	31.815	0
1730480100	31.815	0	0.00	31.815	31.815	31.815	0
1730393700	31.815	-0.06	-0.17	31.815	31.815	31.815	73
1730307300	31.87	0.09	0.28	31.87	31.87	31.87	1021
1730220900	31.78	-0.09	-0.27	31.78	31.78	31.78	3000
1730134500	31.865	-0.04	-0.11	31.865	31.865	31.865	393
1729871700	31.9	0	0.00	31.9	31.9	31.9	157
1729785300	31.9	0.03	0.09	31.905	31.905	31.9	5799
1729698900	31.87	0.04	0.11	31.87	31.87	31.87	75
1729612500	31.835	0	0.00	31.835	31.835	31.835	0
1729526100	31.835	-0.03	-0.09	31.88	31.88	31.835	26907
1729266900	31.865	0.02	0.08	31.865	31.865	31.865	170
1729180500	31.84	-0.01	-0.03	31.84	31.84	31.84	9849
1729094100	31.85	0.09	0.27	31.85	31.85	31.795	3356
1729007700	31.765	0	0.00	31.765	31.765	31.765	0
1728921300	31.765	-0.03	-0.09	31.82	31.82	31.765	3520
1728662100	31.795	0	0.00	31.805	31.805	31.795	3165
1728575700	31.795	0	0.00	31.795	31.795	31.795	0
1728489300	31.795	0.06	0.17	31.795	31.795	31.795	96
1728402900	31.74	-0.16	-0.50	31.74	31.74	31.74	45
1728316500	31.9	0	0.00	31.9	31.9	31.9	0
1728057300	31.9	0	0.00	31.9	31.9	31.9	0
1727970900	31.9	0.13	0.42	31.83	31.9	31.83	3507
1727884500	31.765	-0.03	-0.09	31.765	31.765	31.765	19
1727798100	31.795	0	0.00	31.795	31.795	31.795	100
1727711700	31.795	0.04	0.11	31.795	31.795	31.795	331
1727452500	31.76	0	0.00	31.76	31.76	31.76	0
1727366100	31.76	-0.01	-0.03	31.775	31.775	31.76	2842
1727279700	31.77	0.12	0.38	31.77	31.77	31.77	668
1727193300	31.65	0	0.00	31.65	31.65	31.65	0
1727106900	31.65	0	0.00	31.65	31.65	31.65	0
1726847700	31.65	0	0.00	31.65	31.65	31.65	0
1726761300	31.65	0	0.00	31.65	31.65	31.65	0

Exchange Traded

Rritual Superfoods

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관