ETF【SPEEU】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ETF (SPEEU)

15.578

-0.266

(-1.68%)

마감 26 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
1740502500	15.578	-0.27	-1.68	15.578	15.578	15.492	1720
1740416100	15.844	-0.16	-0.98	15.844	15.844	15.844	3660
1740156900	16	0	0.00	16	16	16	0
1740070500	16	-0.01	-0.05	16.053999	16.053999	16	3000
1739984100	16.008	0	0.00	16.008	16.008	16.008	0
1739897700	16.008	0.04	0.26	16.008	16.008	16.008	80
1739811300	15.966	0.07	0.47	15.966	15.966	15.966	13373
1739552100	15.892	-0.03	-0.16	15.93	15.938	15.892	5490
1739465700	15.918	0	0.00	15.918	15.918	15.918	0
1739379300	15.918	0	0.00	15.918	15.918	15.918	0
1739292900	15.918	0	0.00	15.918	15.918	15.918	0
1739206500	15.918	0	0.00	15.918	15.918	15.918	0
1738947300	15.918	-0.02	-0.14	15.918	15.918	15.918	610
1738860900	15.94	0.24	1.53	15.94	15.94	15.93	11500
1738774500	15.7	-0.08	-0.52	15.684	15.7	15.684	3618
1738688100	15.782	-0.02	-0.13	15.782	15.782	15.782	600
1738601700	15.802	-0.06	-0.37	15.896	15.896	15.802	9601
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	-0.45	-2.79	15.602	15.602	15.582	1220
1737737700	16.03	0	0.00	16.03	16.03	16.03	0
1737651300	16.03	0	0.00	16.03	16.03	16.03	0
1737564900	16.03	0.07	0.43	16.02	16.038	16.02	6693
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관