ETF【XZSP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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
1739984100	52.37	0	0.00	52.37	52.37	52.37	0
1739897700	52.37	0.23	0.44	52.37	52.37	52.37	52
1739811300	52.14	0.14	0.27	52.08	52.14	52.08	526
1739552100	52	-0.1	-0.19	52	52	52	1
1739465700	52.1	0	0.00	52.1	52.1	52.1	0
1739379300	52.1	0	0.00	51.99	52.1	51.99	14
1739292900	52.1	-0.21	-0.40	52.2	52.2	52.1	26
1739206500	52.31	0.22	0.42	52.11	52.31	52.11	3491
1738947300	52.09	0	0.00	52.09	52.09	52.09	0
1738860900	52.09	0.31	0.60	51.95	52.09	51.95	283
1738774500	51.78	0	0.00	51.78	51.78	51.78	0
1738688100	51.78	0	0.00	51.78	51.78	51.78	0
1738601700	51.78	-0.81	-1.54	51.93	51.93	51.78	74
1738342500	52.59	0.53	1.02	52.48	52.61	52.48	2946
1738256100	52.06	0	0.00	52.06	52.06	52.06	0
1738169700	52.06	0	0.00	52.06	52.06	52.06	0
1738083300	52.06	0	0.00	52.06	52.06	52.06	0
1737996900	52.06	0	0.00	52.06	52.06	52.06	0
1737737700	52.06	-0.34	-0.65	52.06	52.06	52.06	100
1737651300	52.4	0.12	0.23	52.4	52.4	52.4	27
1737564900	52.28	0	0.00	52.28	52.28	52.28	0
1737478500	52.28	0.23	0.44	52.14	52.3	52.14	54
1737392100	52.05	-0.04	-0.08	52.41	52.43	52.05	613
1737132900	52.09	0.11	0.21	52.09	52.09	52.09	19
1737046500	51.98	0.27	0.52	52.29	52.29	51.98	7
1736960100	51.71	0.61	1.19	51.14	51.71	51.14	234
1736873700	51.1	0	0.00	51.1	51.1	51.1	0
1736787300	51.1	-0.63	-1.22	51	51.1	51	101
1736528100	51.73	0	0.00	51.62	51.76	51.62	107
1736441700	51.73	-0.11	-0.21	51.73	51.73	51.73	1
1736355300	51.84	0.09	0.17	51.84	51.84	51.84	36
1736268900	51.75	-0.3	-0.58	51.76	51.76	51.75	14
1736182500	52.05	0.35	0.68	52.04	52.05	52.04	480
1735923300	51.7	0.11	0.21	51.7	51.7	51.7	67
1735836900	51.59	-0.04	-0.08	51.45	51.59	51.45	192
1735577700	51.63	0.24	0.47	51.63	51.63	51.63	1
1735318500	51.39	0	0.00	51.39	51.39	51.39	0
1734972900	51.39	0.21	0.41	51.49	51.49	51.39	414
1734713700	51.18	-0.01	-0.02	50.72	51.18	50.56	5141
1734627300	51.19	-0.95	-1.82	51.21	51.34	51.05	2552
1734540900	52.14	0.31	0.60	52.14	52.14	52.14	190
1734454500	51.83	-0.14	-0.27	51.94	51.95	51.83	5540
1734368100	51.97	-0.33	-0.63	52.05	52.05	51.97	148
1734108900	52.3	-0.18	-0.34	52.27	52.3	52.27	197
1734022500	52.48	0.1	0.19	52.38	52.48	52.36	192
1733936100	52.38	0.39	0.75	52.19	52.38	52.14	4
1733849700	51.99	0	0.00	51.99	51.99	51.99	0
1733763300	51.99	-0.03	-0.06	51.99	51.99	51.99	4
1733504100	52.02	-0.1	-0.19	52.08	52.08	52	14
1733417700	52.12	0	0.00	52.12	52.12	52.12	0
1733331300	52.12	-0.03	-0.06	52.28	52.45	52.12	261
1733244900	52.15	-0.09	-0.17	52.13	52.15	52.13	9
1733158500	52.24	0.51	0.99	51.92	52.24	51.92	1406
1732899300	51.73	0	0.00	51.73	51.73	51.73	0
1732812900	51.73	0	0.00	51.73	51.73	51.73	0
1732726500	51.73	-0.1	-0.19	51.76	51.76	51.73	61
1732640100	51.83	0.13	0.25	51.79	51.83	51.79	4
1732553700	51.7	0.04	0.08	51.89	51.89	51.7	492
1732294500	51.66	0.76	1.49	51.76	51.76	51.63	2049
1732208100	50.9	0.25	0.49	50.84	50.9	50.84	69
1732121700	50.65	0.17	0.34	50.97	51	50.65	49

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관