ETF【VOLT】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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734540900	29.2	0.39	1.35	29	29.2	28.975	5548
1734454500	28.81	-0.1	-0.35	28.88	29.06	28.8	3372
1734368100	28.91	-0.47	-1.58	29.135	29.14	28.795	2022
1734108900	29.375	-0.33	-1.09	29.485	29.49	29.27	1057
1734022500	29.7	0.11	0.35	29.665	29.7	29.5	3615
1733936100	29.595	-0.08	-0.27	29.455	29.595	29.38	4895
1733849700	29.675	-0.98	-3.18	30.015	30.015	29.65	3718
1733763300	30.65	0.91	3.08	30.135	30.715	30.135	7779
1733504100	29.735	0.04	0.12	29.545	29.735	29.475	5007
1733417700	29.7	0.39	1.33	29.44	29.745	29.43	8032
1733331300	29.31	-0.08	-0.27	29.405	29.6	29.31	3320
1733244900	29.39	-0.21	-0.71	29.66	29.675	29.155	6426
1733158500	29.6	-0.05	-0.17	29.75	29.97	29.6	6242
1732899300	29.65	0.34	1.18	29.305	29.65	29.295	10935
1732812900	29.305	0	0.00	29.415	29.415	29.16	531
1732726500	29.305	0.34	1.19	29.105	29.435	29.075	994
1732640100	28.96	-0.69	-2.31	29.31	29.31	28.96	2195
1732553700	29.645	0.57	1.96	29.45	29.735	29.335	5954
1732294500	29.075	0.37	1.29	28.79	29.075	28.69	927
1732208100	28.705	0.09	0.31	28.735	28.83	28.59	3521
1732121700	28.615	0.22	0.79	28.685	28.685	28.48	5296
1732035300	28.39	0.39	1.39	28.545	28.545	28.11	1512
1731948900	28	-0.35	-1.23	28.19	28.41	27.945	1505
1731689700	28.35	-0.01	-0.04	27.93	28.595	27.805	9135
1731603300	28.36	-0.15	-0.53	28.435	28.57	28.36	3138
1731516900	28.51	-0.04	-0.14	28.7	28.845	28.51	2135
1731430500	28.55	-0.5	-1.72	28.995	28.995	28.55	7215
1731344100	29.05	1.15	4.10	28.64	29.145	28.63	3943
1731084900	27.905	-0.42	-1.47	27.975	27.975	27.76	1822
1730998500	28.32	0.59	2.15	28.115	28.42	28	5612
1730912100	27.725	-0.01	-0.02	28.5	28.57	27.65	2956
1730825700	27.73	0.18	0.65	27.795	27.94	27.73	5107
1730739300	27.55	0.25	0.92	27.29	27.625	27.24	3702
1730480100	27.3	0.32	1.19	27.01	27.3	26.995	523
1730393700	26.98	-0.35	-1.26	27.25	27.3	26.975	1048
1730307300	27.325	-0.41	-1.46	27.54	27.54	27.295	3014
1730220900	27.73	-0.48	-1.68	27.92	28.03	27.7	25566
1730134500	28.205	0.42	1.53	27.865	28.205	27.735	2962
1729871700	27.78	0.08	0.29	27.715	27.825	27.67	1479
1729785300	27.7	-0.22	-0.77	27.59	27.71	27.56	1501
1729698900	27.915	0.33	1.20	28.05	28.11	27.78	5957
1729612500	27.585	0.21	0.77	27.495	27.585	27.335	3923
1729526100	27.375	-0.31	-1.12	27.685	27.795	27.375	1980
1729266900	27.685	0.52	1.91	27.565	27.795	27.445	3161
1729180500	27.165	-0.27	-0.98	27.395	27.395	27.13	1883
1729094100	27.435	0.19	0.70	27.18	27.435	27.175	783
1729007700	27.245	-0.54	-1.94	27.605	27.605	27.245	9156
1728921300	27.785	0.04	0.13	27.745	27.93	27.745	6760
1728662100	27.75	-0.1	-0.36	27.17	27.78	27.17	2274
1728575700	27.85	-0.42	-1.47	27.88	27.99	27.63	3810
1728489300	28.265	-0.34	-1.19	28.06	28.265	27.645	6372
1728402900	28.605	-0.4	-1.36	28.69	28.69	28.275	2181
1728316500	29	0.4	1.40	29.06	29.185	29	1636
1728057300	28.6	0.65	2.31	28.25	28.6	28.185	5378
1727970900	27.955	-0.3	-1.04	28.17	28.18	27.955	1261
1727884500	28.25	1.16	4.26	27.84	28.345	27.355	5821
1727798100	27.095	-0.01	-0.02	27.16	27.305	26.955	775
1727711700	27.1	0.4	1.48	27.43	27.43	27.02	2291
1727452500	26.705	0.68	2.63	26.465	26.835	26.41	4122
1727366100	26.02	0.72	2.85	25.8	26.27	25.8	4719
1727279700	25.3	-0.15	-0.57	25.425	25.5	25.3	4028
1727193300	25.445	0.57	2.31	25.265	25.57	25.265	3372
1727106900	24.87	0.23	0.93	24.85	24.87	24.795	4413
1726847700	24.64	-0.36	-1.44	24.84	24.86	24.635	9137
1726761300	25	0.46	1.87	24.93	25.13	24.93	2502

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관