Leverage Shares 3x Microsoft ETP Securities【3MSF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
유럽
EU
Leverage Shares 3x Microsoft ETP Securities (3MSF)
Leverage Shares 3x Microsoft ETP Securities (3MSF) 과거

Leverage Shares 3x Microsoft ETP Securities (3MSF)

43.50

-2.51

(-5.45%)

마감 09 3월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	43.5	-2.51	-5.45	44.8399	44.84	43.5	117
1741282200	46.0069	2.19	4.99	45.8715	46.5	45.87	258
1741195800	43.82	2.28	5.49	43.8158	43.82	43.5663	107
1741109400	41.54	-4.46	-9.70	43.6817	44.2193	41.5365	150
1741023000	46	0.75	1.66	47.2485	47.7296	45.6495	749
1740763800	45.25	-3.25	-6.70	45.659	46.2014	45.25	1147
1740677400	48.5	-0.54	-1.11	48.6769	48.6769	48.5	410
1740591000	49.0424	1.28	2.67	48.2983	49.0424	48	61
1740504600	47.7651	-0.62	-1.29	49.0342	49.0342	47.7651	608
1740418200	48.3894	-6.96	-12.58	51.8055	52.0001	48.3894	568
1740159000	55.3541	-0.3	-0.53	54.7952	55.3541	54.7952	299
1740072600	55.65	3.62	6.96	54.3841	55.8	53.7891	1327
1739986200	52.0287	0.39	0.75	52.0287	52.0287	52.0287	0
1739899800	51.6412	-0.56	-1.07	52.2523	52.2523	51.6412	140
1739813400	52.2	0.64	1.24	53.6356	53.6356	52.2	75
1739554200	51.56	0	0.00	52.6274	52.6274	51.56	430
1739467800	51.56	-1.71	-3.20	52.2958	52.35	51.56	226
1739381400	53.2664	0	0.00	53.2664	53.2664	53.2664	0
1739295000	53.2664	-0.73	-1.36	53.6579	53.6579	53.2664	250
1739208600	54	-1.48	-2.67	53.7606	54.5	53.7606	246
1738949400	55.48	-0.39	-0.70	55.4805	55.4805	55.48	37
1738863000	55.8725	2.86	5.40	54.581	55.8725	54.581	207
1738776600	53.0113	-1.21	-2.23	53.3857	53.3857	53.0113	15
1738690200	54.2199	0.1	0.19	53.8417	54.5	52.9	777
1738603800	54.1191	-1.88	-3.36	52.6114	55.0808	52.6114	2798
1738344600	56	1.13	2.06	56.9591	57.2161	56	1038
1738258200	54.8671	-14.04	-20.38	60.5616	60.5616	54.75	3529
1738171800	68.9079	3.71	5.69	69.5419	69.5419	68.9079	116
1738085400	65.2	3.46	5.61	64.7188	65.2	64.7188	1171
1737999000	61.7376	-7.16	-10.40	61.124	61.7376	53.7216	1807
1737739800	68.9	0.7	1.02	69.4186	69.5	68.78	418
1737653400	68.2011	0.2	0.30	68.974	68.974	68.2011	1066
1737567000	68	4.1	6.42	64.7686	68	64.0382	1045
1737480600	63.8963	0	0.00	63.8963	63.8963	63.8963	0
1737394200	63.8963	2.44	3.97	63.42	63.8963	63.42	231
1737135000	61.4553	-1.77	-2.80	61.4553	61.4553	61.4553	0
1737048600	63.2243	1.52	2.47	63.7751	63.9322	63.2243	40
1736962200	61.7	3	5.11	57.6052	61.7	57.6052	1005
1736875800	58.7	0.91	1.57	59.1743	59.5	58.7	99
1736789400	57.7944	-3.71	-6.03	58.638	58.8983	57.7944	429
1736530200	61.5	-0.13	-0.22	61.3058	61.5043	61.3058	128
1736443800	61.6349	-0.67	-1.07	61.3742	61.7059	61.3742	62
1736357400	62.3014	0.39	0.63	61.3462	62.3014	60.7	424
1736271000	61.91	-2.67	-4.13	62.7948	63.3	61.91	661
1736184600	64.5784	3.68	6.04	62.653	64.5852	62.3855	573
1735925400	60.8976	-0.35	-0.57	60.5223	61.1627	60	238
1735839000	61.2461	0.01	0.02	61.7583	63.45	61.2461	76
1735666200	61.2361	-1.17	-1.88	61.2361	61.2361	61.2361	0
1735579800	62.4096	-0.71	-1.13	63.2615	63.2615	62.0658	150
1735320600	63.1211	-3.88	-5.79	67.3125	67.3125	63.1211	753
1735061400	67	-1.63	-2.37	66.393199	67	66.393199	60
1734975000	68.6254	3.53	5.42	68.6254	68.6254	68.6254	0
1734715800	65.099999	-4.65	-6.66	66.340999	66.340999	65.003299	298
1734629400	69.7464	-5.13	-6.85	69.4621	70.0506	69.0859	35
1734543000	74.877	-0.12	-0.16	75.8545	75.8545	74.877	12
1734456600	75	3	4.17	73.5182	75	73.5182	22
1734370200	72	-1	-1.37	71.8388	72.197	71.8388	174
1734111000	73	-3	-3.95	73.2282	74.1508	73	249
1734024600	76	4	5.56	72.5474	76	72.168	378
1733938200	72	1.56	2.22	70.5594	72.5	70.5594	275
1733851800	70.438	-0.45	-0.64	70.8597	70.8597	70.438	9
1733765400	70.89	0.01	0.02	70.2	70.89	69.0661	203

Leverage Shares 3x Micro...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관