ETF【XBRMIB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

ETF (XBRMIB)

0.3727

0.0013

(0.35%)

마감 29 1월 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
1738083300	0.3725	0.0017	0.46	0.3714	0.373	0.3655	4695940
1737996900	0.3708	-0.0012	-0.32	0.3756	0.3777	0.3693	5579396
1737737700	0.372	-0.0007	-0.19	0.3691999	0.3731	0.366	8805109
1737651300	0.3726999	-0.0013	-0.35	0.3775	0.3798	0.3726999	2719590
1737564900	0.374	0	0.00	0.374	0.374	0.374	0
1737478500	0.374	0.0031	0.84	0.3736999	0.3766	0.3729	4123513
1737392100	0.3709	-0.0008	-0.22	0.3695	0.3734	0.3684	2668385
1737132900	0.3716999	-0.0105	-2.75	0.3789	0.3789	0.371	5518984
1737046500	0.3822	-0.0017	-0.44	0.378	0.3826	0.3774	6173330
1736960100	0.3839	-0.0124	-3.13	0.3945	0.3945	0.3837	6285753
1736873700	0.3963	-0.0082	-2.03	0.3995	0.3999	0.3945	3908765
1736787300	0.4045	0.0077	1.94	0.4005	0.4083	0.4	6208681
1736528100	0.3968	0.0045	1.15	0.3916	0.3973	0.39	5502943
1736441700	0.3923	-0.0057	-1.43	0.4017	0.4025	0.3907	7521444
1736355300	0.398	-0.0027	-0.67	0.4004	0.4024	0.3938	3297678
1736268900	0.4007	-0.0039	-0.96	0.4086	0.4144	0.4007	5376865
1736182500	0.4046	-0.0167	-3.96	0.416	0.4199	0.4046	3708758
1735923300	0.4213	0.0067	1.62	0.4161	0.4215	0.4161	1418842
1735836900	0.4146	-0.0045	-1.07	0.4135	0.428	0.4132	3871037
1735577700	0.4190999	-0.0024	-0.57	0.4228	0.4237	0.4148	1795146
1735318500	0.4215	-0.0086	-2.00	0.4326	0.4326	0.4208	2119076
1734972900	0.4301	0.0016	0.37	0.4314	0.4343	0.4269	4382739
1734713700	0.4285	0.0021	0.49	0.4348	0.4404	0.428	11397420
1734627300	0.4264	0.0139	3.37	0.4236	0.429	0.4187	22880980
1734540900	0.4125	-0.0019	-0.46	0.4136	0.417	0.4099999	923719
1734454500	0.4144	0.0103	2.55	0.4093	0.416	0.4079999	2705951
1734368100	0.4041	0.0027	0.67	0.4007	0.4058	0.3985	4639604
1734108900	0.4014	0.0001	0.02	0.4011	0.4023	0.3985	2088302
1734022500	0.4013	-0.0034	-0.84	0.4004	0.4017	0.3992	2530695
1733936100	0.4047	-0.0039	-0.95	0.4062	0.4082	0.4038	1987781
1733849700	0.4086	0.0012	0.29	0.4089999	0.4122	0.4069999	1057585
1733763300	0.4074	0.0037	0.92	0.399	0.4082	0.399	3501640
1733504100	0.4037	-0.0018	-0.44	0.4041	0.405	0.4003	5199633
1733417700	0.4055	-0.0139	-3.31	0.4177	0.4178	0.4055	4450401
1733331300	0.4194	-0.0053	-1.25	0.4209	0.4209	0.4145	3539741
1733244900	0.4247	-0.0102	-2.35	0.4305	0.4305	0.4221	4249492
1733158500	0.4349	-0.0015	-0.34	0.4427	0.444	0.4316	8727524
1732899300	0.4364	-0.0028	-0.64	0.442	0.444	0.4364	6431321
1732812900	0.4392	-0.0056	-1.26	0.4417	0.4431	0.4376	4815542
1732726500	0.4448	0.0039	0.88	0.4474	0.4542	0.4448	4750664
1732640100	0.4409	0.0066	1.52	0.4425	0.4466	0.437	7602991
1732553700	0.4343	0.0001	0.02	0.4275	0.4383	0.4275	4796772
1732294500	0.4342	-0.0045	-1.03	0.4339	0.447	0.4322	6315702
1732208100	0.4387	-0.0008	-0.18	0.4397	0.45	0.4375	7515073
1732121700	0.4395	0.001	0.23	0.4333	0.4418	0.4324	5897604
1732035300	0.4385	0.011	2.57	0.4254	0.4505	0.4254	5204558
1731948900	0.4275	0.0027	0.64	0.4248	0.4325	0.4235	7593091
1731689700	0.4248	0.0029	0.69	0.4254	0.426	0.4188	7251481
1731603300	0.4219	-0.0177	-4.03	0.4354	0.4367	0.4212	9835031
1731516900	0.4396	-0.0003	-0.07	0.4423	0.4434	0.4346	4390316
1731430500	0.4399	0.0171	4.04	0.4306	0.4405	0.4273	7762132
1731344100	0.4228	-0.0135	-3.09	0.4291	0.4304	0.4216	5573303
1731084900	0.4363	0.0056	1.30	0.4334	0.4412	0.4334	3537575
1730998500	0.4307	-0.0013	-0.30	0.4269	0.4325	0.4217	4100548
1730912100	0.432	0.0128	3.05	0.415	0.4346	0.4078	10014264
1730825700	0.4192	0.0023	0.55	0.4159	0.422	0.4136	5209576
1730739300	0.4169	0.0031	0.75	0.4139	0.4169	0.4114	10360498
1730480100	0.4138	-0.0107	-2.52	0.4231	0.4231	0.4125	2613751
1730393700	0.4245	0.007	1.68	0.4242	0.4285	0.42	4535591
1730307300	0.4175	0.0100001	2.45	0.4136	0.4214	0.4133	4956111
1730220900	0.4074999	0.0018999	0.47	0.4014	0.4084999	0.4008	5729391

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관