21Shares AG【AETH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
21Shares AG (AETH)
21Shares AG (AETH) 과거

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
1738690200	30.7833	0.81	2.70	28.8552	30.7833	28.8	5261
1738603800	29.9753	-7.92	-20.90	27.9741	29.9753	27.271	21897
1738344600	37.8978	1.87	5.20	34.4071	37.8978	34.3739	5015
1738258200	36.0235	1.99	5.84	35.2229	36.0235	33.77	537
1738171800	34.0347	-1.2	-3.41	33.4321	34.8698	32.799999	877
1738085400	35.2356	1.49	4.41	35.2356	35.2356	33.5021	2262
1737999000	33.7481	-1.84	-5.16	32.274299	33.9964	31.99	6288
1737739800	35.585	-0.84	-2.31	35.6261	37.6117	35.4635	348
1737653400	36.4277	0	0.00	36.4277	36.4277	36.4277	0
1737567000	36.4277	0	0.00	36.4277	36.4277	36.4277	0
1737480600	36.4277	-0.48	-1.29	35.8155	36.4277	34.45	1764
1737394200	36.9028	-0.84	-2.21	36.2448	37.5083	34.9294	3511
1737135000	37.7387	0.86	2.33	36.2	37.8073	36.2	3352
1737048600	36.8798	1.14	3.19	37.3222	37.3222	35.1	4695
1736962200	35.739	0.64	1.82	35.739	36.0887	34.3	2781
1736875800	35.1	2.89	8.98	34.9833	35.64	34.1	807
1736789400	32.208199	-4.13	-11.36	35.304	35.304	31.5588	4087
1736530200	36.3363	-0	-0.01	36.3363	36.3363	34.45	285
1736443800	36.3398	-0.83	-2.24	36.3398	36.3398	34.38	1668
1736357400	37.1713	-3.3	-8.15	35.8762	37.1713	35.7679	942
1736271000	40.4694	0.22	0.55	40.4694	40.4694	36.8	1993
1736184600	40.25	1.2	3.08	40.426	40.426	38.403	11852
1735925400	39.0484	0.68	1.77	37.882	39.0484	36.8419	1824
1735839000	38.369	0.99	2.65	36.3906	38.7877	36.3623	1082
1735666200	37.3792	-0.39	-1.02	36.9903	37.3792	35.4633	252
1735579800	37.766	1.27	3.47	35.1975	37.766	35.05	1322
1735320600	36.5	-1.03	-2.75	36.8427	36.8427	35.05	900
1735061400	37.5316	1.28	3.54	37.5316	37.5316	36.0175	1046
1734975000	36.25	-0.55	-1.49	36.5225	36.7513	34.8	4509
1734715800	36.8	-2.95	-7.42	37.0559	37.0559	33.1708	7807
1734629400	39.7497	-2.75	-6.46	40.6443	40.8351	37.9878	1792
1734543000	42.4955	-1.6	-3.62	40.5222	42.4955	40.3987	783
1734456600	44.0908	0.62	1.42	42.0318	44.0908	41.39	2428
1734370200	43.474	0.46	1.08	40.9199	43.8006	40.9199	3997
1734111000	43.0096	-0.75	-1.71	42.9262	43.0096	40.9481	253
1734024600	43.7582	2.51	6.09	40.9216	43.7582	40.8128	2515
1733938200	41.2466	-1.54	-3.59	38.6837	41.2466	38.6802	995
1733851800	42.7833	0	0.00	42.7833	42.7833	42.7833	0
1733765400	42.7833	-0.31	-0.73	40.9607	43.2754	39.7166	3045
1733506200	43.0969	-0.09	-0.21	43.0969	43.0969	40.2499	6105
1733419800	43.1878	0.97	2.29	42.6387	43.5327	40.4423	3526
1733333400	42.22	2.3	5.75	41.0872	42.22	39.0235	3662
1733247000	39.9245	-0.04	-0.11	39.8962	39.9245	37.599	986
1733160600	39.9676	-0.03	-0.08	40.2435	40.44	37.4793	1857
1732901400	40	-0.1	-0.25	37.09	40	37.09	1166
1732815000	40.1	5.12	14.65	39.5269	40.1	37.0592	1551
1732728600	34.9761	0	0.00	34.9761	34.9761	34.9761	0
1732642200	34.9761	-2.04	-5.51	37.4851	37.4851	34.6487	100
1732555800	37.0159	0.52	1.41	36.0753	38.9945	35.5	912
1732296600	36.5	-0.14	-0.39	35.4155	37.3106	34.6	3615
1732210200	36.6424	2.46	7.20	32.807299	37.0424	32.7611	16493
1732123800	34.1829	-0.07	-0.22	34.3407	34.4649	32.5264	2787
1732037400	34.2574	1.06	3.18	32.6715	34.3951	32.3235	3966
1731951000	33.2016	1.52	4.78	34.5223	34.5223	32.089599	631
1731691800	31.6857	-2.53	-7.39	33.6535	34.2216	31.6722	2760
1731605400	34.2147	-0.25	-0.72	33.8222	35.5777	31.9507	6197
1731519000	34.4614	-1.75	-4.84	32.9821	36.5818	32.7877	1947
1731432600	36.2156	-0.07	-0.20	35.01	37.9474	32.71	10588
1731346200	36.2887	3.83	11.80	34.698	36.3263	32.415799	3282
1731087000	32.4579	1.36	4.39	29.6907	32.4579	29.6907	2675
1731000600	31.0942	3.79	13.90	31.1209	31.1209	28.5189	1874
1730914200	27.3	2.39	9.62	26.7	27.3	26.4733	4966
1730827800	24.9052	-2.08	-7.71	24.8681	27.1256	24.7	125

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관