VanEck UCITS ETFs plc【DFNS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
VanEck UCITS ETFs plc (DFNS)
VanEck UCITS ETFs plc (DFNS) 과거

VanEck UCITS ETFs plc (DFNS)

39.955

-0.304

(-0.76%)

마감 14 4월 12:30AM

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
1744389000	38.688	0	0.00	38.688	38.688	38.688	0
1744302600	38.688	0	0.00	38.688	38.688	38.688	0
1744216200	38.688	-1.71	-4.24	39.31	39.31	37.5	11916
1744129800	40.4	2.7	7.16	38.907	40.499	38.169	17905
1744043400	37.7	-0.88	-2.28	34.99	38.824	34.313	29879
1743784200	38.579	-2.29	-5.59	40.97	41.009	38.086	24627
1743697800	40.864	-0.88	-2.11	40.668	41.346	40.379	5354
1743611400	41.743	0.13	0.32	41.373	41.743	40.465	15309
1743525000	41.611	0.98	2.42	41.085	41.611	40.9	5527
1743438600	40.627	-0.22	-0.53	40.718	40.898	40.108	10987
1743183000	40.843	-1.2	-2.85	41.615	41.688	40.648	12472
1743096600	42.043	-0.67	-1.57	41.998	42.532	41.25	10550
1743010200	42.712	0.48	1.14	42.455	42.99	42.2	21402
1742923800	42.231	0.25	0.60	42.057	42.31	41.95	7259
1742837400	41.98	0.92	2.23	41.769	42.084	41.501	16485
1742578200	41.063	-0.44	-1.05	41.303	41.304	40.603	20634
1742491800	41.5	-0.93	-2.18	42.483	42.665	41.437	29345
1742405400	42.426	-0.66	-1.52	42.68	42.86	42.075	21715
1742319000	43.082	0.95	2.26	42	43.082	42	24378
1742232600	42.13	0.48	1.14	41.983	45.249	41.7	41321
1741973400	41.655	1.3	3.23	40.5	41.734	40.5	14017
1741887000	40.352	0.21	0.51	40.469	40.621	40.2	14039
1741800600	40.146	0.42	1.07	39.716	40.183	39.4	34689
1741714200	39.722	-0.67	-1.65	39.904	40.493	39.371	125885
1741627800	40.387	-0	-0.01	40.994	41.16	40.231	21456
1741368600	40.39	-0.57	-1.39	40.894	40.894	40.036	50564
1741282200	40.958	0.26	0.63	41.255	41.598	40.8	43941
1741195800	40.7	0.88	2.21	40.535	40.808	40.25	35676
1741109400	39.82	-0.19	-0.48	41.5	41.5	39.327	74458
1741023000	40.014	2.16	5.72	40	41	39.59	104596
1740763800	37.85	-0.84	-2.17	38.1	38.196	37.351	13717
1740677400	38.688	0.27	0.71	40.001	40.001	38.3	9108
1740591000	38.417	0.68	1.80	38.081	38.417	37.931	11093
1740504600	37.738	-0.01	-0.03	37.65	38	37.487	29404
1740418200	37.75	-0.51	-1.32	37.887	38.273	37.4	16718
1740159000	38.256	0.17	0.46	38.531	38.742	37.961	12593
1740072600	38.081	-1.72	-4.33	39	39.226	37.93	13859
1739986200	39.805	0.14	0.36	39.538	39.93	39.497	15685
1739899800	39.662	1.2	3.12	39.2	39.662	39.087	94131
1739813400	38.463	1.14	3.05	38.5	38.5	37.8	108960
1739554200	37.325	-0.22	-0.59	37.188	37.885	37.188	3482
1739467800	37.548	-0.23	-0.60	37.307	38	37.307	6516
1739381400	37.773	-0.13	-0.34	38.073	38.116	37.476	4917
1739295000	37.9	-0.12	-0.31	39.199	39.199	37.9	2071
1739208600	38.018	0.38	1.01	37.886	38.018	37.711	6151
1738949400	37.638	0.18	0.47	37.584	38.072	37.563	4916
1738863000	37.462	0.09	0.25	37.893	37.999	37.37	6274
1738776600	37.37	-0.34	-0.90	37.703	37.768	37.37	2930
1738690200	37.709	0.82	2.22	37.65	37.8	37.106	5503
1738603800	36.89	0.05	0.14	36.576	36.89	36.279	2357
1738344600	36.837	0.84	2.33	36.582	36.837	36.379	3962
1738258200	36	0	0.00	36.125	36.24	36	2456
1738171800	36	-0.73	-1.98	36.196	36.342	36	1989
1738085400	36.729	0.48	1.32	36.45	36.793	36.171	7078
1737999000	36.25	-0.8	-2.16	36.799	36.933	36.25	5676
1737739800	37.051	-0.75	-1.98	37.5	37.5	37	5159
1737653400	37.801	0	0.00	37.801	37.801	37.801	0
1737567000	37.801	0	0.00	37.801	37.801	37.801	0
1737480600	37.801	0.6	1.62	37.353	38	37.2	6439
1737394200	37.199	0.03	0.07	37.386	37.386	37.056	28971
1737135000	37.172	0.02	0.05	37.331	37.358	37.026	15310
1737048600	37.154	0.15	0.42	36.976	37.247	36.892	9956
1736962200	37	0.51	1.40	36.391	37	36.371	13822
1736875800	36.488	0.39	1.09	36.453	36.513	36.308	2862

VanEck UCITS ETFs

Vanguard Short Term

Morpheus.Network

Visibilia Editore

Walker & Dunlop

Lyxor Asset Management L...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관