Funds【GSDM2】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Funds (GSDM2)

36.91

0.01

( 0.03% )

업데이트: 18:01:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.29	0.791916985254	36.62	36.91	36.59	1772	36.72903725	DE
4	0.52	1.4289640011	36.39	36.91	36.03	1612	36.48059689	DE
12	0.52	1.4289640011	36.39	37.21	36.03	1822	36.63050726	DE
26	1.95	5.57780320366	34.96	37.21	34.62	1476	36.19505332	DE
52	2.72	7.9555425563	34.19	37.21	34.07	1544	35.40006664	DE
156	5.2	16.3986124251	31.71	37.21	31.12	1926	33.75831836	DE
260	5.2	16.3986124251	31.71	37.21	31.12	1926	33.75831836	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738690200	36.9	0.07	0.19	36.9	36.9	36.9	2782
1738603800	36.83	0.09	0.24	36.83	36.83	36.83	1350
1738344600	36.74	0.15	0.41	36.74	36.74	36.74	66
1738258200	36.59	-0.03	-0.08	36.59	36.59	36.59	3477
1738171800	36.62	0.16	0.44	36.62	36.62	36.62	1185
1738085400	36.46	-0.1	-0.27	36.46	36.46	36.46	2463
1737999000	36.56	-0.14	-0.38	36.56	36.56	36.56	961
1737739800	36.7	0.15	0.41	36.7	36.7	36.7	591
1737653400	36.55	0	0.00	36.55	36.55	36.55	0
1737567000	36.55	0	0.00	36.55	36.55	36.55	0
1737480600	36.55	-0.04	-0.11	36.55	36.55	36.55	3654
1737394200	36.59	0.17	0.47	36.59	36.59	36.59	119
1737135000	36.42	0.04	0.11	36.42	36.42	36.42	1853
1737048600	36.38	0.35	0.97	36.38	36.38	36.38	887
1736962200	36.03	-0.1	-0.28	36.03	36.03	36.03	740
1736875800	36.13	-0.04	-0.11	36.13	36.13	36.13	4557
1736789400	36.17	-0.18	-0.50	36.17	36.17	36.17	70
1736530200	36.35	-0.07	-0.19	36.35	36.35	36.35	2252
1736443800	36.42	0.03	0.08	36.42	36.42	36.42	251
1736357400	36.39	-0.11	-0.30	36.39	36.39	36.39	1759
1736271000	36.5	-0.06	-0.16	36.5	36.5	36.5	1535
1736184600	36.56	0	0.00	36.56	36.56	36.56	1433
1735925400	36.56	0.04	0.11	36.56	36.56	36.56	2896
1735839000	36.52	-0.02	-0.05	36.52	36.52	36.52	2279
1735666200	36.54	-0.03	-0.08	36.54	36.54	36.54	2240
1735579800	36.57	-0.18	-0.49	36.57	36.57	36.57	5744
1735320600	36.75	0.1	0.27	36.75	36.75	36.75	753
1735061400	36.65	0.02	0.05	36.65	36.65	36.65	3525
1734975000	36.63	0.07	0.19	36.63	36.63	36.63	1909
1734715800	36.56	-0.1	-0.27	36.56	36.56	36.56	1360
1734629400	36.66	-0.28	-0.76	36.66	36.66	36.66	3352
1734543000	36.94	-0.03	-0.08	36.94	36.94	36.94	2959
1734456600	36.97	0.03	0.08	36.97	36.97	36.97	1844
1734370200	36.94	-0.14	-0.38	36.94	36.94	36.94	1880
1734111000	37.08	-0.13	-0.35	37.08	37.08	37.08	793
1734024600	37.21	0.09	0.24	37.21	37.21	37.21	697
1733938200	37.12	-0.04	-0.11	37.12	37.12	37.12	1773
1733851800	37.16	0	0.00	37.16	37.16	37.16	0
1733765400	37.16	0.05	0.13	37.16	37.16	37.16	2046
1733506200	37.11	-0.07	-0.19	37.11	37.11	37.11	448
1733419800	37.18	0.09	0.24	37.18	37.18	37.18	3286
1733333400	37.09	-0.03	-0.08	37.09	37.09	37.09	1361
1733247000	37.12	0.21	0.57	37.12	37.12	37.12	3416
1733160600	36.91	0.13	0.35	36.91	36.91	36.91	673
1732901400	36.78	0.1	0.27	36.78	36.78	36.78	295
1732815000	36.68	-0.03	-0.08	36.68	36.68	36.68	1265
1732728600	36.71	0	0.00	36.71	36.71	36.71	0
1732642200	36.71	0.05	0.14	36.71	36.71	36.71	2491
1732555800	36.66	0.2	0.55	36.66	36.66	36.66	1992
1732296600	36.46	0.13	0.36	36.46	36.46	36.46	268
1732210200	36.33	0.01	0.03	36.33	36.33	36.33	341
1732123800	36.32	0.07	0.19	36.32	36.32	36.32	3648
1732037400	36.25	-0.03	-0.08	36.25	36.25	36.25	3041
1731951000	36.28	-0.1	-0.27	36.28	36.28	36.28	1248
1731691800	36.38	0.05	0.14	36.38	36.38	36.38	300
1731605400	36.33	-0.06	-0.16	36.33	36.33	36.33	3035
1731519000	36.39	-0.06	-0.16	36.39	36.39	36.39	1435
1731432600	36.45	0.16	0.44	36.45	36.45	36.45	3479
1731346200	36.29	0.18	0.50	36.29	36.29	36.29	1446
1731087000	36.11	0.03	0.08	36.11	36.11	36.11	329
1731000600	36.08	0.33	0.92	36.08	36.08	36.08	144
1730914200	35.75	0.06	0.17	35.75	35.75	35.75	1809
1730827800	35.69	-0.01	-0.03	35.69	35.69	35.69	896

Gail (india) 4a

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관