Exchange Traded Fund【V3ML】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 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
1741366500	6.049	-0.02	-0.30	6.049	6.049	6.049	320
1741280100	6.067	-0.03	-0.48	6.09	6.09	6.067	665
1741193700	6.096	-0.05	-0.83	6.099	6.099	6.096	17900
1741107300	6.147	0	0.00	6.147	6.147	6.147	0
1741020900	6.147	-0.02	-0.37	6.147	6.147	6.147	782
1740761700	6.17	-0.07	-1.06	6.1689999	6.17	6.1689999	5050
1740675300	6.236	0	0.00	6.236	6.236	6.236	0
1740588900	6.236	0	0.00	6.236	6.236	6.236	0
1740502500	6.236	-0.09	-1.42	6.241	6.242	6.236	2310
1740416100	6.3259999	0	0.00	6.3259999	6.3259999	6.3259999	0
1740156900	6.3259999	0	0.00	6.3259999	6.3259999	6.3259999	0
1740070500	6.3259999	0.18	2.90	6.3259999	6.3259999	6.3259999	30
1739984100	6.148	0	0.00	6.148	6.148	6.148	0
1739897700	6.148	0	0.00	6.148	6.148	6.148	0
1739811300	6.148	0	0.00	6.148	6.148	6.148	0
1739552100	6.148	0	0.00	6.148	6.148	6.148	0
1739465700	6.148	0	0.00	6.148	6.148	6.148	0
1739379300	6.148	0	0.00	6.148	6.148	6.148	0
1739292900	6.148	0	0.00	6.148	6.148	6.148	0
1739206500	6.148	0	0.00	6.148	6.148	6.148	0
1738947300	6.148	0	0.00	6.148	6.148	6.148	0
1738860900	6.148	0	0.00	6.148	6.148	6.148	0
1738774500	6.148	0.02	0.28	6.197	6.197	6.148	1038
1738688100	6.131	0	0.00	6.131	6.131	6.131	0
1738601700	6.131	0	0.00	6.131	6.131	6.131	0
1738342500	6.131	0	0.00	6.131	6.131	6.131	0
1738256100	6.131	0.02	0.33	6.131	6.131	6.131	320
1738169700	6.111	0.09	1.53	6.111	6.111	6.111	73
1738083300	6.019	0	0.00	6.019	6.019	6.019	0
1737996900	6.019	-0.08	-1.34	6.019	6.019	6.019	400
1737737700	6.101	0	0.00	6.101	6.101	6.101	0
1737651300	6.101	0	0.00	6.101	6.101	6.101	0
1737564900	6.101	-0.04	-0.62	6.102	6.102	6.101	22836
1737478500	6.139	0	0.00	6.139	6.139	6.139	0
1737392100	6.139	0	0.00	6.139	6.139	6.139	0
1737132900	6.139	0.09	1.47	6.138	6.139	6.138	10656
1737046500	6.05	0	0.00	6.05	6.05	6.05	0
1736960100	6.05	0.02	0.38	6.049	6.05	6.049	2557
1736873700	6.027	0.07	1.21	6.025	6.03	6.024	6567
1736787300	5.955	-0.09	-1.41	5.955	5.955	5.955	100
1736528100	6.04	-0.04	-0.59	6.04	6.04	6.04	250
1736441700	6.0759999	-0.05	-0.80	6.0759999	6.0759999	6.0759999	130
1736355300	6.125	-0.02	-0.28	6.125	6.125	6.125	1140
1736268900	6.142	0	0.00	6.142	6.142	6.142	0
1736182500	6.142	0.01	0.16	6.126	6.142	6.126	780
1735923300	6.132	0.04	0.69	6.132	6.132	6.132	780
1735836900	6.09	0	0.00	6.09	6.09	6.09	0
1735577700	6.09	0.01	0.16	6.09	6.09	6.09	790
1735318500	6.08	0	0.00	6.08	6.08	6.08	0
1734972900	6.08	0	0.00	6.08	6.08	6.08	0
1734713700	6.08	-0.02	-0.38	6.042	6.08	6.033	19495
1734627300	6.103	-0.04	-0.63	6.103	6.103	6.103	1688
1734540900	6.142	-0.03	-0.52	6.142	6.142	6.142	8
1734454500	6.174	0	0.00	6.174	6.174	6.174	0
1734368100	6.174	0.01	0.11	6.165	6.174	6.164	4100
1734108900	6.167	-0.03	-0.52	6.184	6.184	6.167	1812
1734022500	6.199	-0.03	-0.42	6.244	6.244	6.199	1792
1733936100	6.225	0	0.08	6.225	6.225	6.225	848
1733849700	6.22	0.07	1.17	6.22	6.22	6.22	350
1733731200	6.148	0	0.00	6.148	6.148	6.148	0

Exchange Traded

Cameo Industries

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관