ETF【WDNA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (WDNA)

15.528

-0.22

(-1.40%)

마감 05 2월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738601700	15.748	-0.19	-1.20	15.87	15.87	15.626	397
1738342500	15.94	0.18	1.13	15.94	15.94	15.94	1211
1738256100	15.762	0	0.00	15.762	15.762	15.762	0
1738169700	15.762	0.03	0.20	15.8	15.8	15.762	37
1738083300	15.73	0.01	0.05	15.73	15.73	15.73	21
1737996900	15.722	-0.01	-0.04	15.728	15.782	15.722	160
1737737700	15.728	0.16	1.03	15.728	15.728	15.728	10
1737651300	15.568	-0	-0.01	15.568	15.568	15.568	170
1737564900	15.57	0.34	2.21	15.62	15.62	15.57	122
1737478500	15.234	0	0.00	15.234	15.234	15.234	0
1737392100	15.234	-0.11	-0.73	15.234	15.234	15.234	20
1737132900	15.346	0	0.00	15.346	15.346	15.346	0
1737046500	15.346	0	0.00	15.346	15.346	15.346	0
1736960100	15.346	0.16	1.08	15.056	15.346	15.056	86
1736873700	15.182	-0.35	-2.28	15.4	15.4	15.182	120
1736787300	15.536	0	0.00	15.536	15.536	15.536	0
1736528100	15.536	-0.1	-0.65	15.562	15.562	15.536	500
1736441700	15.638	-0.01	-0.08	15.638	15.638	15.638	3
1736355300	15.65	0.05	0.33	15.616	15.65	15.616	11
1736268900	15.598	0	0.00	15.598	15.598	15.598	0
1736182500	15.598	0.35	2.28	15.42	15.598	15.42	156
1735923300	15.25	0.12	0.82	15.25	15.25	15.25	43
1735836900	15.126	0.14	0.92	15.148	15.148	15.066	160
1735577700	14.988	-0.08	-0.54	14.988	14.988	14.988	200
1735318500	15.07	-0	-0.03	15.07	15.07	15.07	110
1734972900	15.074	0.26	1.73	15.188	15.188	14.986	235
1734713700	14.818	-0.07	-0.47	14.818	14.818	14.818	35
1734627300	14.888	-0.69	-4.44	15.194	15.194	14.888	162
1734540900	15.58	-0.06	-0.40	15.6	15.6	15.58	900
1734454500	15.642	0	0.00	15.642	15.642	15.642	0
1734368100	15.642	0.05	0.35	15.654	15.654	15.642	51
1734108900	15.588	-0.73	-4.46	15.72	15.72	15.588	72
1734022500	16.315999	0	0.00	16.315999	16.315999	16.315999	0
1733936100	16.315999	0	0.00	16.315999	16.315999	16.315999	0
1733849700	16.315999	-0.02	-0.12	16.315999	16.315999	16.315999	65
1733763300	16.335999	0.31	1.95	16.335999	16.335999	16.335999	1
1733504100	16.024	-0.11	-0.71	16	16.024	16	200
1733417700	16.138	-0.15	-0.92	16.23	16.23	16.138	2
1733331300	16.288	-0.14	-0.84	16.288	16.288	16.288	14
1733244900	16.425999	-0.02	-0.12	16.404	16.425999	16.404	4
1733158500	16.446	0.04	0.24	16.484	16.484	16.354	2722
1732899300	16.405999	0	0.00	16.405999	16.405999	16.405999	0
1732812900	16.405999	0.1	0.64	16.405999	16.405999	16.405999	10
1732726500	16.302	0.22	1.37	16.28	16.328	16.28	43
1732640100	16.082	-0.11	-0.69	16.082	16.082	16.082	3
1732553700	16.193999	0.69	4.45	16.192	16.193999	16.192	11
1732294500	15.504	0	0.00	15.504	15.504	15.504	0
1732208100	15.504	0.08	0.52	15.256	15.504	15.254	1103
1732121700	15.424	0.35	2.34	15.27	15.424	15.236	424
1732035300	15.072	-0.56	-3.59	15	15.08	14.926	171
1731948900	15.634	0	0.00	15.634	15.634	15.634	0
1731689700	15.634	-0.41	-2.53	15.652	15.652	15.618	82
1731603300	16.04	-0.39	-2.39	16.033999	16.046	16.02	16
1731516900	16.431999	-0.29	-1.76	16.308	16.431999	16.308	2574
1731430500	16.726	0	0.00	16.726	16.726	16.726	0
1731344100	16.726	0.56	3.48	16.632	16.726	16.632	78
1731084900	16.164	0.02	0.11	16.187999	16.187999	16.164	4
1730998500	16.146	0.55	3.51	16.146	16.146	16.146	20
1730912100	15.598	0	0.00	15.598	15.598	15.598	0
1730825700	15.598	0.03	0.21	15.484	15.598	15.484	49
1730739300	15.566	-0.04	-0.27	15.566	15.566	15.566	1

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관