Funds【GSDM4】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Funds (GSDM4)

43.40

0.02

( 0.05% )

업데이트: 17:00:49

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.19	0.439713029391	43.21	43.84	42.71	9459	43.03316213	DE
4	-3.06	-6.58631080499	46.46	47.36	42.71	5801	44.25949819	DE
12	-6.05	-12.2345803842	49.45	50.31	42.71	4967	47.57312952	DE
26	-4.18	-8.78520386717	47.58	50.31	42.71	4240	48.13101132	DE
52	-1.35	-3.01675977654	44.75	50.31	42.71	3855	46.96950257	DE
156	3.57	8.96309314587	39.83	50.31	38.07	4623	43.15380801	DE
260	3.57	8.96309314587	39.83	50.31	38.07	4623	43.15380801	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	43.38	-0.46	-1.05	43.38	43.38	43.38	7469
1744302600	43.84	1.13	2.65	43.84	43.84	43.84	8041
1744216200	42.71	-0.01	-0.02	42.71	42.71	42.71	13417
1744129800	42.72	-0.49	-1.13	42.72	42.72	42.72	16307
1744043400	43.21	-4.15	-8.76	43.21	43.21	43.21	2060
1743787800	47.36	0	0.00	47.36	47.36	47.36	0
1743701400	47.36	0	0.00	47.36	47.36	47.36	0
1743615000	47.36	0	0.00	47.36	47.36	47.36	0
1743528600	47.36	0	0.00	47.36	47.36	47.36	0
1743442200	47.36	0	0.00	47.36	47.36	47.36	0
1743183000	47.36	0	0.00	47.36	47.36	47.36	0
1743096600	47.36	0	0.00	47.36	47.36	47.36	0
1743010200	47.36	0	0.00	47.36	47.36	47.36	0
1742923800	47.36	0.47	1.00	47.36	47.36	47.36	4881
1742837400	46.89	0.02	0.04	46.89	46.89	46.89	923
1742578200	46.87	0.01	0.02	46.87	46.87	46.87	946
1742491800	46.86	0.42	0.90	46.86	46.86	46.86	7072
1742405400	46.44	-0.25	-0.54	46.44	46.44	46.44	2575
1742319000	46.69	0.23	0.50	46.69	46.69	46.69	4093
1742232600	46.46	0.54	1.18	46.46	46.46	46.46	1824
1741973400	45.92	-0.18	-0.39	45.92	45.92	45.92	3287
1741887000	46.1	0.2	0.44	46.1	46.1	46.1	7738
1741800600	45.9	-0.55	-1.18	45.9	45.9	45.9	6722
1741714200	46.45	-0.8	-1.69	46.45	46.45	46.45	17484
1741627800	47.25	0.01	0.02	47.25	47.25	47.25	3112
1741368600	47.24	-0.64	-1.34	47.24	47.24	47.24	1103
1741282200	47.88	-0.4	-0.83	47.88	47.88	47.88	7051
1741195800	48.28	-0.58	-1.19	48.28	48.28	48.28	6168
1741109400	48.86	-0.63	-1.27	48.86	48.86	48.86	7138
1741023000	49.49	0.3	0.61	49.49	49.49	49.49	5109
1740763800	49.19	-0.3	-0.61	49.19	49.19	49.19	1572
1740677400	49.49	0.11	0.22	49.49	49.49	49.49	3401
1740591000	49.38	-0.14	-0.28	49.38	49.38	49.38	599
1740504600	49.52	-0.26	-0.52	49.52	49.52	49.52	4762
1740418200	49.78	-0.32	-0.64	49.78	49.78	49.78	6636
1740159000	50.1	-0.21	-0.42	50.1	50.1	50.1	1232
1740072600	50.31	0.05	0.10	50.31	50.31	50.31	6517
1739986200	50.26	0.14	0.28	50.26	50.26	50.26	1811
1739899800	50.12	0.09	0.18	50.12	50.12	50.12	2002
1739813400	50.03	-0.22	-0.44	50.03	50.03	50.03	4206
1739554200	50.25	0.31	0.62	50.25	50.25	50.25	2079
1739467800	49.94	-0.36	-0.72	49.94	49.94	49.94	4907
1739381400	50.3	0	0.00	50.3	50.3	50.3	0
1739295000	50.3	0.29	0.58	50.3	50.3	50.3	4299
1739208600	50.01	-0.17	-0.34	50.01	50.01	50.01	2314
1738949400	50.18	0.32	0.64	50.18	50.18	50.18	3978
1738863000	49.86	0.08	0.16	49.86	49.86	49.86	594
1738776600	49.78	0.01	0.02	49.78	49.78	49.78	4231
1738690200	49.77	-0.04	-0.08	49.77	49.77	49.77	9066
1738603800	49.81	0.05	0.10	49.81	49.81	49.81	4687
1738344600	49.76	0.2	0.40	49.76	49.76	49.76	3958
1738258200	49.56	0.01	0.02	49.56	49.56	49.56	6803
1738171800	49.55	0.47	0.96	49.55	49.55	49.55	1926
1738085400	49.08	-0.39	-0.79	49.08	49.08	49.08	12922
1737999000	49.47	-0.37	-0.74	49.47	49.47	49.47	9445
1737739800	49.84	0.11	0.22	49.84	49.84	49.84	4639
1737653400	49.73	0.24	0.48	49.73	49.73	49.73	602
1737567000	49.49	0.16	0.32	49.49	49.49	49.49	3255
1737480600	49.33	-0.12	-0.24	49.33	49.33	49.33	3341
1737394200	49.45	0.32	0.65	49.45	49.45	49.45	3003
1737135000	49.13	0.08	0.16	49.13	49.13	49.13	2260
1737048600	49.05	0.66	1.36	49.05	49.05	49.05	740
1736962200	48.39	-0.22	-0.45	48.39	48.39	48.39	2037
1736875800	48.61	0.05	0.10	48.61	48.61	48.61	2067

DIFN25N27 - 07/2025

OMX Copenhagen Technolog...

Agrogalaxy Participacoes ON

Gs Finance Corp Autocall...

DIIF26F33 - 01/2026

US Dollar vs SOS

Citigroup Global Markets...

AES Brasil Energia ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관