Exchange Traded Fund【SPEEU】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Exchange Traded Fund (SPEEU)

15.86

0.00

(0.00%)

마감 01 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738342500	15.86	0	0.00	15.86	15.86	15.86	0
1738256100	15.86	-0.12	-0.73	15.926	15.926	15.86	1200
1738169700	15.976	0.39	2.53	15.992	15.996	15.976	1201
1738083300	15.582	0	0.00	15.582	15.582	15.582	0
1737996900	15.582	-0.38	-2.38	15.602	15.602	15.582	1220
1737737700	15.962	0	0.00	15.962	15.962	15.962	0
1737651300	15.962	0	0.00	15.962	15.962	15.962	0
1737564900	15.962	0	0.00	15.962	15.962	15.962	0
1737478500	15.962	0	0.00	15.962	15.962	15.962	0
1737392100	15.962	-0.09	-0.56	15.934	16	15.912	31978
1737132900	16.052	0.06	0.35	15.928	16.058	15.922	16800
1737046500	15.996	0.18	1.15	15.996	15.996	15.996	314
1736960100	15.814	0.09	0.56	15.814	15.814	15.814	6242
1736873700	15.726	0.06	0.40	15.75	15.75	15.726	3600
1736787300	15.664	-0.02	-0.14	15.664	15.664	15.664	95602
1736528100	15.686	-0.16	-0.98	15.846	15.846	15.686	604
1736441700	15.842	0	0.00	15.842	15.842	15.842	0
1736355300	15.842	-0.08	-0.51	15.842	15.842	15.842	10
1736268900	15.924	0.1	0.66	15.924	15.924	15.924	2
1736182500	15.82	0	0.00	15.82	15.82	15.82	0
1735923300	15.82	0	0.00	15.82	15.82	15.82	0
1735836900	15.82	0.21	1.36	15.822	15.83	15.82	3838
1735577700	15.608	-0.24	-1.54	15.676	15.676	15.608	2317
1735318500	15.852	0.11	0.70	15.952	15.958	15.852	6120
1734972900	15.742	0.26	1.68	15.798	15.798	15.738	65078
1734713700	15.482	-0.15	-0.97	15.566	15.566	15.482	8645
1734627300	15.634	-0.28	-1.75	15.75	15.75	15.634	2584
1734540900	15.912	0.05	0.34	15.91	15.912	15.908	3720
1734454500	15.858	-0.07	-0.43	15.874	15.884	15.858	10540
1734368100	15.926	-0	-0.03	15.882	15.926	15.882	4881
1734108900	15.93	-0.08	-0.52	15.982	15.982	15.93	20963
1734022500	16.014	0.06	0.35	16.014	16.014	16.014	1220
1733936100	15.958	0	0.00	15.958	15.958	15.958	0
1733849700	15.958	0.11	0.72	15.94	15.958	15.94	23257
1733763300	15.844	-0.11	-0.70	15.898	15.908	15.83	9300
1733504100	15.956	-0.02	-0.10	15.998	16.014	15.956	3721
1733417700	15.972	0	0.00	15.972	15.972	15.972	610
1733331300	15.972	0	0.00	15.972	15.972	15.972	0
1733244900	15.972	-0.03	-0.21	15.972	15.972	15.972	5962
1733158500	16.006	0.2	1.24	15.922	16.006	15.918	1013
1732899300	15.81	0.01	0.04	15.806	15.812	15.802	9300
1732812900	15.804	-0.03	-0.18	15.806	15.806	15.804	3720
1732726500	15.832	-0.01	-0.05	15.832	15.832	15.832	610
1732640100	15.84	0	0.01	15.814	15.84	15.814	3480
1732553700	15.838	-0.06	-0.38	15.842	15.842	15.828	19220
1732294500	15.898	0.32	2.07	15.898	15.898	15.898	8788
1732208100	15.576	0	0.00	15.576	15.576	15.576	0
1732121700	15.576	0.15	0.95	15.576	15.576	15.576	100
1732035300	15.43	-0.06	-0.36	15.5	15.5	15.386	11563
1731948900	15.486	-0.02	-0.15	15.486	15.486	15.486	1320
1731689700	15.51	-0.13	-0.83	15.514	15.536	15.492	4590
1731603300	15.64	0	0.00	15.64	15.64	15.64	0
1731516900	15.64	0.39	2.57	15.64	15.64	15.64	650
1731430500	15.248	0	0.00	15.248	15.248	15.248	0
1731344100	15.248	0	0.00	15.248	15.248	15.248	0
1731084900	15.248	0	0.00	15.248	15.248	15.248	0
1730998500	15.248	0.05	0.36	15.274	15.28	15.246	5940
1730912100	15.194	0.57	3.87	15.208	15.208	15.194	16217
1730825700	14.628	-0	-0.01	14.518	14.648	14.518	3542
1730739300	14.63	0	0.00	14.63	14.63	14.63	0
1730480100	14.63	-0.41	-2.71	14.616	14.63	14.616	21

Exchange Traded

CDC Habitat SA Cdchbt un...

Gblqtyincusdinc

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관