ETF【SMART】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

ETF (SMART)

105.942

-0.006

(-0.01%)

마감 10 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741366500	105.949	-0.01	-0.01	105.92	106.01	105.92	59004
1741280100	105.959	0.04	0.04	105.99	105.99	105.87	41979
1741193700	105.919	0.05	0.04	105.852	105.953	105.785	38669
1741107300	105.873	-0.04	-0.04	105.89	105.965	105.865	60699
1741020900	105.913	0.02	0.02	105.91	105.929	105.875	30766
1740761700	105.893	0.04	0.04	105.9	105.929	105.847	27021
1740675300	105.853	0.02	0.02	105.88	105.898	105.832	38135
1740588900	105.83	-0.01	-0.01	105.87	105.88	105.821	18301
1740502500	105.841	0.01	0.01	105.84	105.879	105.821	72272
1740416100	105.83	-0.01	-0.01	105.833	105.865	105.82	63046
1740156900	105.839	0.03	0.02	105.851	105.861	105.793	15676
1740070500	105.814	0.01	0.01	105.813	105.822	105.737	28088
1739984100	105.801	0.05	0.05	105.789	105.806	105.722	39493
1739897700	105.75	-0.03	-0.03	105.806	105.806	105.75	25924
1739811300	105.779	0.04	0.04	105.78	105.78	105.735	24453
1739552100	105.735	-0.03	-0.03	105.691	105.78	105.691	24955
1739465700	105.767	0.04	0.04	105.791	105.791	105.685	28930
1739379300	105.725	0	0.00	105.726	105.753	105.673	200819
1739292900	105.72	0.02	0.02	105.743	105.759	105.681	140004
1739206500	105.701	-0.03	-0.03	105.732	105.746	105.656	23346
1738947300	105.734	0.08	0.07	105.627	105.734	105.627	31848
1738860900	105.658	0.02	0.02	105.688	105.714	105.622	37699
1738774500	105.641	-0.02	-0.02	105.69	105.701	105.64	30094
1738688100	105.66	0.03	0.03	105.617	105.695	105.617	16911
1738601700	105.63	0.02	0.02	105.654	105.735	105.605	35696
1738342500	105.605	-0.03	-0.03	105.646	105.721	105.59	25812
1738256100	105.637	0.04	0.04	105.611	105.638	105.56	16963
1738169700	105.597	0.04	0.04	105.54	105.64	105.54	30950
1738083300	105.56	-0.03	-0.03	105.537	105.622	105.534	109167
1737996900	105.589	0.04	0.04	105.55	105.602	105.515	25493
1737737700	105.549	-0.01	-0.01	105.485	105.65	105.443	38074
1737651300	105.555	0.03	0.02	105.574	105.583	105.499	16357
1737564900	105.529	-0.01	-0.01	105.556	105.565	105.486	33078
1737478500	105.536	0.02	0.02	105.519	105.558	105.45	37131
1737392100	105.519	0.06	0.05	105.534	105.534	105.424	13142
1737132900	105.462	-0.04	-0.04	105.542	105.542	105.451	92896
1737046500	105.505	0.03	0.03	105.428	105.526	105.428	22673
1736960100	105.47	0	0.00	105.488	105.488	105.394	126915
1736873700	105.468	0.01	0.01	105.482	105.488	105.408	22667
1736787300	105.461	0.02	0.01	105.46	105.47	105.413	32283
1736528100	105.446	0.05	0.04	105.454	105.465	105.384	37849
1736441700	105.401	0.04	0.03	105.435	105.451	105.365	37333
1736355300	105.365	-0.03	-0.02	105.323	105.481	105.323	34133
1736268900	105.39	0.01	0.01	105.472	105.499	105.326	17339
1736182500	105.38	-0	-0.00	105.489	105.489	105.329	12945
1735923300	105.384	-0	-0.00	105.281	105.413	105.281	21616
1735836900	105.385	0.07	0.07	105.404	105.404	105.263	58283
1735577700	105.312	0.06	0.06	105.3	105.39	105.251	24758
1735318500	105.252	-0.01	-0.01	105.323	105.454	105.252	78239
1734972900	105.266	0.02	0.02	105.26	105.387	105.199	44261
1734713700	105.246	0.05	0.05	105.084	105.284	105.084	25403
1734627300	105.197	0	0.00	105.232	105.284	105.181	50699
1734540900	105.195	0.03	0.03	105.229	105.232	105.084	38270
1734454500	105.16	-0.02	-0.01	105.19	105.222	105.13	74773
1734368100	105.175	0	0.00	105.14	105.23	105.09	45736
1734108900	105.174	0.04	0.04	105.204	105.204	105.12	21956
1734022500	105.13	0.04	0.04	105.168	105.229	105.12	13074
1733936100	105.09	-0.03	-0.03	105.118	105.161	105.09	24453
1733849700	105.117	0.02	0.02	105.156	105.156	105.082	24361
1733763300	105.1	0.01	0.01	105.04	105.208	105.037	75526

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관