Exchange Traded Fund【SUAS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exchange Traded Fund (SUAS)

16.11

0.204

(1.28%)

마감 24 11월 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
1732294500	16.129999	0.23	1.47	15.928	16.129999	15.928	26303
1732208100	15.896	0.26	1.68	15.696	15.896	15.642	47662
1732121700	15.634	0.06	0.36	15.674	15.694	15.572	16495
1732035300	15.578	-0.04	-0.26	15.59	15.59	15.438	51997
1731948900	15.618	0.06	0.37	15.594	15.628	15.546	25442
1731689700	15.56	-0.23	-1.48	15.632	15.632	15.558	62262
1731603300	15.794	0.04	0.27	15.788	15.908	15.75	213383
1731516900	15.752	0.01	0.09	15.652	15.766	15.626	23274
1731430500	15.738	0.01	0.06	15.782	15.782	15.708	51435
1731344100	15.728	0.22	1.41	15.636	15.764	15.632	12640
1731084900	15.51	0.21	1.35	15.374	15.516	15.312	19315
1730998500	15.304	0.12	0.82	15.266	15.31	15.25	42187
1730912100	15.18	0.6	4.09	15.262	15.392	15.164	23901
1730825700	14.584	0.08	0.55	14.504	14.594	14.478	19601
1730739300	14.504	-0.1	-0.70	14.536	14.536	14.468	21039
1730480100	14.606	0.08	0.58	14.512	14.626	14.472	9835
1730393700	14.522	-0.25	-1.71	14.61	14.638	14.506	110661
1730307300	14.774	-0.05	-0.31	14.804	14.804	14.74	33849
1730220900	14.82	-0.02	-0.15	14.806	14.84	14.804	48279
1730134500	14.842	-0.05	-0.34	14.894	14.9	14.842	18726
1729871700	14.892	0.06	0.40	14.842	14.916	14.824	28293
1729785300	14.832	0.03	0.19	14.884	14.884	14.828	50200
1729698900	14.804	0.02	0.12	14.854	14.866	14.804	50417
1729612500	14.786	-0.04	-0.24	14.786	14.804	14.756	76743
1729526100	14.822	-0	-0.03	14.836	14.858	14.79	28845
1729266900	14.826	-0.05	-0.36	14.844	14.86	14.798	46114
1729180500	14.88	0.1	0.70	14.87	15	14.866	26137
1729094100	14.776	-0.01	-0.04	14.712	14.786	14.696	53659
1729007700	14.782	0.02	0.14	14.84	14.856	14.778	68002
1728921300	14.762	0.13	0.92	14.644	14.762	14.636	69658
1728662100	14.628	0.03	0.23	14.568	14.628	14.51	24334
1728575700	14.594	0.05	0.33	14.61	14.612	14.526	37601
1728489300	14.546	0.09	0.65	14.458	14.546	14.458	24550
1728402900	14.452	0.08	0.53	14.3	14.452	14.3	46918
1728316500	14.376	-0.02	-0.17	14.462	14.462	14.376	21616
1728057300	14.4	0.1	0.71	14.278	14.492	14.278	30811
1727970900	14.298	-0.03	-0.21	14.312	14.354	14.264	29327
1727884500	14.328	0.08	0.53	14.254	14.328	14.218	53873
1727798100	14.252	-0.04	-0.29	14.378	14.446	14.236	91228
1727711700	14.294	-0.05	-0.32	14.3	14.312	14.196	136469
1727452500	14.34	0.07	0.49	14.312	14.344	14.304	19625
1727366100	14.27	0.01	0.04	14.35	14.426	14.27	57629
1727279700	14.264	0.03	0.21	14.2	14.264	14.198	69791
1727193300	14.234	0.03	0.21	14.276	14.288	14.228	79086
1727106900	14.204	0.05	0.35	14.176	14.236	14.164	16465
1726847700	14.154	-0.11	-0.77	14.21	14.226	14.148	63742
1726761300	14.264	0.2	1.44	14.156	14.292	14.156	25154
1726674900	14.062	-0.11	-0.79	14.13	14.13	14.062	35048
1726588500	14.174	0.12	0.85	14.11	14.204	14.11	50600
1726502100	14.054	-0.02	-0.13	14.058	14.104	14.04	10312
1726242900	14.072	0.09	0.64	14.01	14.074	14	22501
1726156500	13.982	0.3	2.19	14.05	14.05	13.982	33019
1726070100	13.682	-0.12	-0.90	13.814	13.868	13.682	23702
1725983700	13.806	0.12	0.91	13.71	13.806	13.71	23907
1725897300	13.682	0.2	1.48	13.592	13.682	13.592	15143
1725638100	13.482	-0.22	-1.59	13.6	13.728	13.482	91799
1725551700	13.7	-0.15	-1.10	13.768	13.768	13.7	17996
1725465300	13.852	-0.11	-0.77	13.75	13.852	13.73	23481
1725378900	13.96	-0.13	-0.94	14.09	14.09	13.932	59869
1725292500	14.092	0.09	0.64	14.058	14.094	14.054	27010
1725033300	14.002	-0.04	-0.26	13.96	14.04	13.96	19665
1724946900	14.038	0.15	1.05	13.866	14.038	13.856	18972
1724860500	13.892	0	0.01	13.948	13.972	13.892	29001
1724774100	13.89	-0.01	-0.04	13.896	13.918	13.84	7548
1724687700	13.896	-0.01	-0.10	13.932	14.004	13.896	29671

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관