2x Long Super Micro Computer Smci Etp【SMCI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
이탈리아
BIT
2x Long Super Micro Computer Smci Etp (SMCI)
2x Long Super Micro Computer Smci Etp (SMCI) 과거

2x Long Super Micro Computer Smci Etp (SMCI)

21.265

2.74

(14.76%)

마감 02 2월 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
1738342500	21.48	2.95	15.92	19.406	21.48	19.028	935
1738256100	18.53	0.29	1.60	18.576	18.588	18.12	1352
1738169700	18.238	-0.36	-1.95	19.456	20.29	18	3522
1738083300	18.6	-1.4	-7.00	20.795	20.805	17.218	5177
1737996900	20	-7.38	-26.94	23.38	24.335	19.994	5301
1737737700	27.375	1.08	4.09	26.795	27.695	26.3	2267
1737651300	26.3	0.86	3.38	26.805	26.805	26.14	113
1737564900	25.44	0	0.00	25.44	25.44	25.44	0
1737478500	25.44	2.03	8.67	23.5	25.805	23.345	691
1737392100	23.41	-0.33	-1.37	23.3	23.41	22.76	49
1737132900	23.735	-0.42	-1.72	24.5	24.5	23.245	1267
1737046500	24.15	0.18	0.77	25.34	25.34	23.6	1693
1736960100	23.965	0.01	0.04	22.775	24.11	22.68	916
1736873700	23.955	0.83	3.59	24.945	24.945	23.955	458
1736787300	23.125	-3.58	-13.41	23.79	24.12	20.7	2448
1736528100	26.705	1.08	4.21	26.205	28.555	23.97	2531
1736441700	25.625	-1.91	-6.94	25.295	25.625	25.295	71
1736355300	27.535	-3.71	-11.86	29.615	29.97	26.96	421
1736268900	31.24	-1.43	-4.39	32.265	32.645	29.85	1714
1736182500	32.674999	7.67	30.70	27.95	35.595	27.92	9828
1735923300	25	-0.04	-0.14	22.935	25.005	22.625	1604
1735836900	25.035	1.64	6.99	23.565	25.035	23.4	1348
1735577700	23.4	22.85	4,154.55	24.765	25.1	21.8	1052
1735318500	0.55	0.0043	0.79	0.5342	0.6021	0.5342	179641
1734972900	0.5457	-0.0331	-5.72	0.5731	0.5861	0.5433	63072
1734713700	0.5788	0.0155	2.75	0.5155	0.6057	0.4703	361539
1734627300	0.5633	-0.0367	-6.12	0.5699999	0.6085	0.5259	88870
1734540900	0.6	-0.0255	-4.08	0.6528	0.6528	0.59	31390
1734454500	0.6254999	-0.002	-0.32	0.5899	0.6636	0.5871	77201
1734368100	0.6274999	-0.0681	-9.79	0.5266999	0.6735	0.514	374723
1734108900	0.6956	-0.1153	-14.22	0.794	0.8011	0.6946	53661
1734022500	0.8109	0.0909	12.63	0.7909	0.8619	0.7862	129079
1733936100	0.72	-0.1962	-21.41	0.8947	0.8947	0.72	254694
1733849700	0.9162	-0.2838	-23.65	1.1004	1.1498	0.88	200344
1733763300	1.2	0.17	17.00	1.2598	1.3302	1.1088	600348
1733504100	1.0256	0.05	5.27	0.9642	1.0948	0.9567	58920
1733417700	0.9743	0.0423	4.54	0.9576	1.0364	0.9076	378664
1733331300	0.932	-0.0549	-5.56	0.8779	0.965	0.874	119939
1733244900	0.9869	0.0704	7.68	1.109	1.1906	0.9022	485436
1733158500	0.9165	0.3065	50.25	0.6094	0.9165	0.595	260730
1732899300	0.61	-0.1177	-16.17	0.7298	0.754	0.55	249911
1732812900	0.7277	0.0107	1.49	0.7258	0.733	0.6892	69898
1732726500	0.717	-0.014	-1.92	0.7228	0.8005	0.6865	127383
1732640100	0.731	-0.115	-13.59	0.8305	0.918	0.7	194828
1732553700	0.846	0.2137	33.80	0.762	0.8971	0.74	333819
1732294500	0.6323	0.1254	24.74	0.5441	0.7215	0.518	445817
1732208100	0.5069	0.0822	19.35	0.417	0.5069	0.4025	300256
1732121700	0.4247	-0.085	-16.68	0.5228	0.5228	0.4211	143489
1732035300	0.5097	0.1990001	64.05	0.5567	0.5676	0.4401	440780
1731948900	0.3106999	0.0946999	43.84	0.3286	0.3286	0.2744	254575
1731689700	0.216	-0.035	-13.94	0.217	0.2317	0.2106	25950
1731603300	0.251	-0.0643	-20.39	0.237	0.2512	0.2074	65755
1731516900	0.3153	-0.0258	-7.56	0.3258	0.3258	0.298	44289
1731430500	0.3411	0.0025	0.74	0.3524	0.3574	0.3411	5100
1731344100	0.3386	-0.098	-22.45	0.4073	0.4073	0.3238	24717
1731084900	0.4366	0.0155	3.68	0.4785	0.5276999	0.3879	163438
1730998500	0.4211	0.0436	11.55	0.3578	0.4388	0.357	67240
1730912100	0.3775	-0.1723	-31.34	0.4225	0.4277	0.3108	53669
1730825700	0.5498	-0.0577	-9.50	0.5476	0.5719999	0.5	82685
1730739300	0.6075	0.0088	1.47	0.55	0.6148	0.4923	157209

2x Long Super Micro Comp...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관