Exchange Traded Fund【SQQQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (SQQQ)

0.8318

-0.59

(-41.50%)

마감 11 4월 12:30AM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744300500	1.21	0	0.00	1.21	1.21	1.21	0
1744214100	1.21	0	0.00	1.21	1.21	1.21	0
1744127700	1.21	-0.29	-19.47	1.2871999	1.317	1.0974	32725
1744041300	1.5026	0.48	46.60	1.7756	1.823	1.4904	86720
1743782100	1.025	0	0.00	1.025	1.025	1.025	0
1743695700	1.025	0.1	10.61	0.9876	1.025	0.9752	41771
1743609300	0.9267	0	0.00	0.9267	0.9267	0.9267	0
1743522900	0.9267	-0.0733	-7.33	0.9267	0.9267	0.9267	49
1743436500	1	0.1679001	20.18	0.9814	1	0.9781	62515
1743180900	0.8320999	0.0544	6.99	0.8320999	0.8320999	0.8320999	1500
1743094500	0.7776999	0	0.00	0.7776999	0.7776999	0.7776999	0
1743008100	0.7776999	0.0284999	3.80	0.7415	0.7776999	0.7415	5900
1742921700	0.7492	-0.1137	-13.18	0.7492	0.7492	0.7492	3300
1742835300	0.8629	0	0.00	0.8629	0.8629	0.8629	0
1742576100	0.8629	0	0.00	0.8629	0.8629	0.8629	0
1742489700	0.8629	0.0156	1.84	0.8199	0.8629	0.8199	4500
1742403300	0.8473	-0.0507	-5.65	0.8926	0.8926	0.8473	7600
1742316900	0.898	0.0423	4.94	0.895	0.898	0.895	35000
1742230500	0.8557	-0.0609	-6.64	0.8531	0.8557	0.8531	20100
1741971300	0.9166	-0.0373	-3.91	0.9247	0.9315	0.9163	9200
1741884900	0.9539	0.0781	8.92	0.9282	0.9668	0.9223	149185
1741798500	0.8758	-0.0592	-6.33	0.9221	0.9283	0.87	480228
1741712100	0.935	0.0268	2.95	0.9169	0.9441	0.9028	18795
1741625700	0.9082	0.0594	7.00	0.8174	0.9082	0.8174	9040
1741366500	0.8488	0.0922	12.19	0.7972	0.85	0.7921	217734
1741280100	0.7566	0.0047	0.63	0.7566	0.7566	0.7566	5000
1741193700	0.7519	-0.0679	-8.28	0.7512	0.7519	0.751	25660
1741107300	0.8198	0.111	15.66	0.7685999	0.8348	0.768	196945
1741020900	0.7088	-0.0419	-5.58	0.7019	0.7088	0.7019	4660
1740761700	0.7507	0.0955	14.58	0.7672	0.7851	0.7332	88314
1740675300	0.6552	0	0.00	0.6552	0.6552	0.6552	0
1740588900	0.6552	-0.0422	-6.05	0.6552	0.6552	0.6552	15000
1740502500	0.6974	0.1324001	23.43	0.66	0.6974	0.66	29400
1740416100	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1740156900	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1740070500	0.5649999	0.0122999	2.23	0.5604	0.5649999	0.5604	15000
1739984100	0.5527	0	0.00	0.5527	0.5527	0.5527	0
1739897700	0.5527	0	0.00	0.5527	0.5527	0.5527	0
1739811300	0.5527	0	0.00	0.5527	0.5527	0.5527	0
1739552100	0.5527	-0.0434	-7.28	0.554	0.554	0.5527	2000
1739465700	0.5961	-0.0178	-2.90	0.5918	0.5961	0.5918	14000
1739379300	0.6139	0.0139	2.32	0.6366	0.6453	0.6139	88165
1739292900	0.6	0.0001	0.02	0.6129	0.6157	0.6	10000
1739206500	0.5999	0	0.00	0.5999	0.5999	0.5999	0
1738947300	0.5999	-0.0328	-5.18	0.5993	0.5999	0.5993	2500
1738860900	0.6327	0	0.00	0.6327	0.6327	0.6327	0
1738774500	0.6327	0.0184	3.00	0.6523	0.6523	0.6327	2000
1738688100	0.6143	-0.0553	-8.26	0.6743	0.6743	0.6143	5300
1738601700	0.6696	0.0806	13.68	0.7158	0.7262999	0.6445	30878
1738342500	0.589	-0.057	-8.82	0.5891	0.59	0.589	12500
1738256100	0.646	0	0.00	0.646	0.646	0.646	0
1738169700	0.646	-0.044	-6.38	0.646	0.646	0.646	1000
1738083300	0.6899999	-0.0289	-4.02	0.6887	0.6899999	0.6887	600
1737996900	0.7189	0.1046	17.03	0.7078	0.74	0.7078	21200
1737737700	0.6143	0	0.00	0.6143	0.6143	0.6143	0
1737651300	0.6143	-0.0457	-6.92	0.6143	0.6143	0.6143	2000
1737564900	0.66	0	0.00	0.66	0.66	0.66	0
1737478500	0.66	-0.153	-18.82	0.6576999	0.66	0.6576999	5000
1737392100	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1737132900	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1737046500	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1736960100	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1736873700	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1736787300	0.8129999	0.0949999	13.23	0.8322	0.8322	0.8129999	102500

Exchange Traded

Principal ETFs Principal...

RouteMaster Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관