ETF【UST】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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
1737737700	84.18	-0.6	-0.71	84.45	84.63	83.97	15659
1737651300	84.78	-0.29	-0.34	84.67	84.81	84.39	9250
1737564900	85.07	1.66	1.99	84.37	85.07	84.07	13903
1737478500	83.41	-0.47	-0.56	83.75	84.29	83.39	24780
1737392100	83.88	-0.49	-0.58	84.18	84.25	83.65	11753
1737132900	84.37	0.95	1.14	83.09	84.62	83.03	19307
1737046500	83.42	0.24	0.29	84.02	84.02	83.34	14649
1736960100	83.18	1.58	1.94	81.42	83.32	81.42	18962
1736873700	81.6	-0.03	-0.04	82.45	82.67	81.45	26615
1736787300	81.63	-0.49	-0.60	82.04	82.07	81.28	27426
1736528100	82.12	-0.88	-1.06	82.88	83.15	81.78	12643
1736441700	83	-0.01	-0.01	82.73	83.06	82.73	6366
1736355300	83.01	-0.46	-0.55	82.96	83.38	82.7	29366
1736268900	83.47	-0.94	-1.11	83.61	84.08	82.82	14299
1736182500	84.41	1.02	1.22	83.65	84.5	83.5	17730
1735923300	83.39	0.31	0.37	82.86	83.4	82.58	11721
1735836900	83.08	0.62	0.75	82.64	83.36	82.32	28540
1735577700	82.46	-0.6	-0.72	83.07	83.29	81.87	15130
1735318500	83.06	-0.12	-0.14	84.14	84.36	82.67	10620
1734972900	83.18	0.07	0.08	83.2	83.3	82.7	20131
1734713700	83.11	0.03	0.04	81.89	83.11	80.73	39195
1734627300	83.08	-1.87	-2.20	82.73	83.29	82.48	29541
1734540900	84.95	0.16	0.19	84.88	85.1	84.39	9249
1734454500	84.79	-0.01	-0.01	84.88	85.22	84.4	14024
1734368100	84.8	1.22	1.46	83.87	84.82	83.76	34827
1734108900	83.58	-0.12	-0.14	83.93	84.31	83.38	15497
1734022500	83.7	-0.02	-0.02	83.65	83.76	83.19	9007
1733936100	83.72	1.24	1.50	82.42	83.72	82.32	11990
1733849700	82.48	0.43	0.52	82.16	82.94	82.09	5067
1733763300	82.05	-0.44	-0.53	82.9	82.9	81.84	8671
1733504100	82.49	0.41	0.50	81.94	82.73	81.76	10172
1733417700	82.08	-0.2	-0.24	82.27	82.5	82	9612
1733331300	82.28	0.82	1.01	81.98	82.59	81.91	66199
1733244900	81.46	0.05	0.06	81.53	81.53	80.97	11282
1733158500	81.41	1.24	1.55	80.55	81.64	80.23	11718
1732899300	80.17	0.31	0.39	79.71	80.18	79.48	4833
1732812900	79.86	0.76	0.96	79.9	79.9	79.6	3936
1732726500	79.1	-1.5	-1.86	80.36	80.42	78.95	8162
1732640100	80.6	0.13	0.16	80.29	80.69	79.96	7490
1732553700	80.47	-0.13	-0.16	80.76	80.76	79.95	9916
1732294500	80.6	0.91	1.14	79.85	80.85	79.85	16099
1732208100	79.69	0.94	1.19	79.07	79.9	78.51	5612
1732121700	78.75	0.18	0.23	79.19	79.38	78.44	14528
1732035300	78.57	-0.24	-0.30	78.68	78.73	77.58	10798
1731948900	78.81	0.3	0.38	78.51	78.81	78.04	13059
1731689700	78.51	-1.75	-2.18	79.45	79.45	78.38	19117
1731603300	80.26	-0.06	-0.07	80.47	81.06	79.97	9484
1731516900	80.32	0.1	0.12	80.12	80.34	79.87	8326
1731430500	80.22	0.2	0.25	80.22	80.48	80.04	20220
1731344100	80.02	0.56	0.70	80.05	80.5	79.88	27435
1731084900	79.46	0.66	0.84	79.31	79.48	78.72	31348
1730998500	78.8	1.04	1.34	78.19	78.82	78.09	48686
1730912100	77.76	3.09	4.14	77.32	78.03	77.09	34684
1730825700	74.67	0.21	0.28	74.19	74.81	74.16	6104
1730739300	74.46	-0.44	-0.59	74.41	74.47	73.96	10887
1730480100	74.9	0.7	0.94	74.32	75	74.14	10190
1730393700	74.2	-2.1	-2.75	75.12	75.31	74.11	15444
1730307300	76.3	-0.27	-0.35	76.94	76.94	76.13	17477
1730220900	76.57	0.4	0.53	76.11	76.65	76	7200
1730134500	76.17	-0.35	-0.46	76.59	76.68	76.1	8773

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관