SMLJ25【SMLJ25】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SMLJ25 (SMLJ25)

1,903.00

0.00

(0.00%)

마감 12 4월 6:25AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	29.8	1.59086055947	1873.2	1919	1849.1	213	1910.240625	F
4	12.7	0.671851028937	1890.3	1980	1849.1	269	1941.142322	F
12	-10	-0.522739153163	1913	1981.5	1809.8	285	1906.36892595	F
26	133.99	7.57429296612	1769.01	1981.5	1769.01	277	1906.36892595	F
52	133.99	7.57429296612	1769.01	1981.5	1769.01	277	1906.36892595	F
156	133.99	7.57429296612	1769.01	1981.5	1769.01	277	1906.36892595	F
260	133.99	7.57429296612	1769.01	1981.5	1769.01	277	1906.36892595	F

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744322400	1903	-14	-0.73	1903	1903	1903	300
1744236000	1917	25.2	1.33	1877.7	1919	1877.7	335
1744149600	1891.8	0	0.00	1891.8	1891.8	1891.8	0
1744063200	1891.8	-86.1	-4.35	1873.2	1891.8	1849.1	5
1743804000	1977.9	0	0.00	1977.9	1977.9	1977.9	0
1743717600	1977.9	22.6	1.16	1975	1977.9	1974.8	151
1743631200	1955.3	0	0.00	1955.3	1955.3	1955.3	0
1743544800	1955.3	-0.7	-0.04	1961.5	1980	1952.8	842
1743458400	1956	0	0.00	1956	1956	1956	0
1743199200	1956	-16.5	-0.84	1960	1960	1956	758
1743112740	1972.5	0	0.00	1972.5	1972.5	1972.5	0
1743026340	1972.5	21.6	1.11	1972.5	1972.5	1972.5	108
1742939760	1950.9	13.7	0.71	1951.1	1951.1	1950.9	57
1742853600	1937.2	-12.8	-0.66	1946	1959.9	1937.2	114
1742594400	1950	-17.1	-0.87	1946.4	1952.9	1946	46
1742508000	1967.1	0	0.00	1967.1	1967.1	1967.1	0
1742421600	1967.1	35.8	1.85	1944.7	1967.1	1944.7	107
1742335200	1931.3	7.3	0.38	1933.2	1942.9	1931.3	68
1742248800	1924	0	0.00	1919.9	1942.9	1919.7	159
1741989600	1924	56.8	3.04	1890.3	1925.6	1890.3	714
1741903200	1867.2	21.7	1.18	1839.5	1867.2	1839.5	221
1741816800	1845.5	16.5	0.90	1849.2	1850.2	1839.4	110
1741730400	1829	-19.8	-1.07	1831.6	1831.6	1829	2
1741644000	1848.8	-8.2	-0.44	1859.9	1876	1848.8	310
1741384800	1857	27	1.48	1846.9	1857	1846.9	500
1741298400	1830	14.6	0.80	1825.5	1830	1825.4	75
1741212000	1815.4	0	0.00	1815.4	1815.4	1815.4	0
1740780000	1815.4	-44.6	-2.40	1850	1850	1809.8	137
1740693600	1860	16.9	0.92	1846.9	1860	1846.9	30
1740607200	1843.1	-36.9	-1.96	1859.3	1860.5	1843.1	70
1740520800	1880	8.9	0.48	1880	1880	1880	1
1740434400	1871.1	-38.6	-2.02	1914	1914	1850	577
1740175200	1909.7	-8.3	-0.43	1923.5	1923.5	1904	194
1740088800	1918	0	0.00	1918	1918	1918	0
1740002400	1918	-36	-1.84	1942.5	1942.5	1918	2
1739916000	1954	-15	-0.76	1964	1967.9	1948.5	184
1739829600	1969	27	1.39	1942	1981.5	1942	1073
1739570400	1942	55	2.91	1884.5	1950	1884.5	7
1739484000	1887	32.5	1.75	1880	1887	1870	5
1739397600	1854.5	-58.5	-3.06	1877.9	1887.4	1850	2043
1739311200	1913	143.99	8.14	1913	1913	1913	108
1739188800	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738929600	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738843200	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738756800	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738670400	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738584000	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738324800	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738238400	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738152000	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1738065600	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1737979200	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1737720000	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1737633600	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1737547200	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1737460800	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1737374400	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1737115200	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1737028800	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1736942400	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1736856000	1769.01	0	0.00	1769.01	1769.01	1769.01	0
1736769600	1769.01	0	0.00	1769.01	1769.01	1769.01	0

SMLJ25 - Abril 2025

BNP Paribas Issuance

Central Natural Resources (CE)

BNP Paribas Issuance

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관