ETF【SMSWLD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (SMSWLD)

113.31

-1.09

( -0.95% )

업데이트: 01:12:25

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
1740675300	114.4	0.16	0.14	114.11	114.4	114.04	6710
1740588900	114.24	1.34	1.19	113.84	114.24	113.68	12121
1740502500	112.9	-1.32	-1.16	114.04	114.14	112.57	26448
1740416100	114.22	-1.56	-1.35	114.75	115.09	113.91	7837
1740156900	115.78	0.04	0.03	115.91	116.31	115.62	15423
1740070500	115.74	-1.12	-0.96	116.61	116.79	115.62	2491
1739984100	116.86	0.38	0.33	116.84	116.91	116.34	5432
1739897700	116.48	0.08	0.07	116.62	116.95	116.42	2824
1739811300	116.4	0.67	0.58	116.17	116.42	116.17	12417
1739552100	115.73	-0.3	-0.26	116.26	116.26	115.01	2806
1739465700	116.03	0.61	0.53	115.5	116.05	115.39	4141
1739379300	115.42	-0.74	-0.64	115.93	115.95	115.15	5980
1739292900	116.16	-0.36	-0.31	116.31	116.31	116.04	13484
1739206500	116.52	0.68	0.59	116.15	116.58	116.06	19306
1738947300	115.84	-0.14	-0.12	115.97	116.28	115.84	4158
1738860900	115.98	1.28	1.12	115.83	116.19	115.83	3077
1738774500	114.7	-0.27	-0.23	114.42	114.7	114.22	6384
1738688100	114.97	0.09	0.08	114.75	114.98	114.37	1524
1738601700	114.88	-1.35	-1.16	114.78	114.97	114.21	12457
1738342500	116.23	1.55	1.35	116.04	116.38	116.04	4912
1738256100	114.68	0.05	0.04	115.01	115.37	114.68	7536
1738169700	114.63	0.28	0.24	115.07	115.21	114.61	11072
1738083300	114.35	1.64	1.46	113.9	114.37	113.88	6623
1737996900	112.71	-1.99	-1.73	113.23	113.36	111.83	27706
1737737700	114.7	-0.5	-0.43	115.11	115.11	114.7	13884
1737651300	115.2	1.04	0.91	115.05	115.2	114.74	8286
1737564900	114.16	0	0.00	114.16	114.16	114.16	0
1737478500	114.16	0.16	0.14	114	114.52	113.92	13181
1737392100	114	-0.68	-0.59	114.48	114.51	113.78	1524
1737132900	114.68	0.98	0.86	113.79	114.68	113.79	5764
1737046500	113.7	0.53	0.47	113.87	113.98	113.45	6324
1736960100	113.17	1.81	1.63	111.56	113.2	111.5	13641
1736873700	111.36	-0.28	-0.25	112.24	112.29	111.36	4198
1736787300	111.64	-0.26	-0.23	111.61	111.64	111.22	7844
1736528100	111.9	-0.78	-0.69	112.67	112.81	111.72	8050
1736441700	112.68	0.02	0.02	112.52	112.84	112.48	4190
1736355300	112.66	-0.16	-0.14	112.73	112.94	112.4	6920
1736268900	112.82	-0.64	-0.56	112.79	113.33	112.51	5853
1736182500	113.46	0.8	0.71	113.01	113.46	112.87	8528
1735923300	112.66	-0.25	-0.22	112.47	112.66	111.87	4217
1735836900	112.91	1.53	1.37	112.08	112.93	112.06	25889
1735577700	111.38	-0.47	-0.42	111.92	112.11	111	9426
1735318500	111.85	0.24	0.22	112.88	113.27	111.85	4307
1734972900	111.61	-0.15	-0.13	111.8	112.26	111.44	3651
1734713700	111.76	0.05	0.04	110.57	111.76	109.44	15919
1734627300	111.71	-1.37	-1.21	111.31	111.83	111.04	8062
1734540900	113.08	0.04	0.04	113.22	113.39	113.04	3067
1734454500	113.04	-0.45	-0.40	113.24	113.39	112.92	17514
1734368100	113.49	0.34	0.30	113.18	113.57	113.1	11934
1734108900	113.15	-0.98	-0.86	113.83	113.94	113.15	8878
1734022500	114.13	0.08	0.07	113.9	114.13	113.62	5724
1733936100	114.05	0.63	0.56	113.34	114.11	113.14	2305
1733849700	113.42	0.2	0.18	113.21	113.6	113.21	18284
1733763300	113.22	-0.57	-0.50	113.9	113.9	113.15	4177
1733504100	113.79	0.09	0.08	113.31	113.79	113.19	13400
1733417700	113.7	-0.07	-0.06	113.92	114.04	113.5	4436
1733331300	113.77	0.32	0.28	113.65	114.21	113.51	6679
1733244900	113.45	0.1	0.09	113.53	113.53	113.2	11386
1733158500	113.35	0.86	0.76	112.83	114.21	112.76	21261
1732899300	112.49	0.39	0.35	111.9	112.49	111.88	51300
1732812900	112.1	0.64	0.57	111.99	112.16	111.89	4451

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관