Funds【GSDM5】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Funds (GSDM5)

55.61

0.13

(0.23%)

마감 07 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.27	0.487893024937	55.34	55.63	55.34	3114	55.45051952	DE
4	0.93	1.70080468178	54.68	55.78	53.88	2214	55.05747685	DE
12	1.6	2.96241436771	54.01	55.78	53.47	2500	54.86075914	DE
26	7.72	16.1202756317	47.89	55.78	47.89	2253	53.19934906	DE
52	8.6	18.2939800043	47.01	55.78	47.01	2432	51.04820373	DE
156	13.16	31.0011778563	42.45	55.78	40.21	2635	46.91735103	DE
260	13.16	31.0011778563	42.45	55.78	40.21	2635	46.91735103	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738776600	55.48	0.09	0.16	55.48	55.48	55.48	4956
1738690200	55.39	-0.24	-0.43	55.39	55.39	55.39	4292
1738603800	55.63	0.06	0.11	55.63	55.63	55.63	1395
1738344600	55.57	0.23	0.42	55.57	55.57	55.57	1774
1738258200	55.34	-0.03	-0.05	55.34	55.34	55.34	3155
1738171800	55.37	0.68	1.24	55.37	55.37	55.37	3477
1738085400	54.69	-0.59	-1.07	54.69	54.69	54.69	3650
1737999000	55.28	-0.5	-0.90	55.28	55.28	55.28	755
1737739800	55.78	0.74	1.34	55.78	55.78	55.78	2006
1737653400	55.04	0	0.00	55.04	55.04	55.04	0
1737567000	55.04	0	0.00	55.04	55.04	55.04	0
1737480600	55.04	-0.2	-0.36	55.04	55.04	55.04	2139
1737394200	55.24	0.44	0.80	55.24	55.24	55.24	1447
1737135000	54.8	0.15	0.27	54.8	54.8	54.8	1915
1737048600	54.65	0.77	1.43	54.65	54.65	54.65	521
1736962200	53.88	-0.28	-0.52	53.88	53.88	53.88	2413
1736875800	54.16	0.08	0.15	54.16	54.16	54.16	2259
1736789400	54.08	-0.6	-1.10	54.08	54.08	54.08	1239
1736530200	54.68	0	0.00	54.68	54.68	54.68	1404
1736443800	54.68	0.3	0.55	54.68	54.68	54.68	1046
1736357400	54.38	-0.4	-0.73	54.38	54.38	54.38	2550
1736271000	54.78	-0.12	-0.22	54.78	54.78	54.78	2244
1736184600	54.9	0.33	0.60	54.9	54.9	54.9	9752
1735925400	54.57	0.27	0.50	54.57	54.57	54.57	2914
1735839000	54.3	0.04	0.07	54.3	54.3	54.3	414
1735666200	54.26	-0.33	-0.60	54.26	54.26	54.26	5884
1735579800	54.59	-0.56	-1.02	54.59	54.59	54.59	4884
1735320600	55.15	0.48	0.88	55.15	55.15	55.15	260
1735061400	54.67	0.27	0.50	54.67	54.67	54.67	6918
1734975000	54.4	0.18	0.33	54.4	54.4	54.4	658
1734715800	54.22	0.06	0.11	54.22	54.22	54.22	2034
1734629400	54.16	-1.02	-1.85	54.16	54.16	54.16	2277
1734543000	55.18	-0.25	-0.45	55.18	55.18	55.18	10342
1734456600	55.43	0	0.00	55.43	55.43	55.43	748
1734370200	55.43	-0.19	-0.34	55.43	55.43	55.43	959
1734111000	55.62	-0.14	-0.25	55.62	55.62	55.62	2706
1734024600	55.76	0.42	0.76	55.76	55.76	55.76	1125
1733938200	55.34	-0.26	-0.47	55.34	55.34	55.34	922
1733851800	55.6	0	0.00	55.6	55.6	55.6	0
1733765400	55.6	0.21	0.38	55.6	55.6	55.6	1305
1733506200	55.39	-0.24	-0.43	55.39	55.39	55.39	2836
1733419800	55.63	0.26	0.47	55.63	55.63	55.63	3082
1733333400	55.37	-0.02	-0.04	55.37	55.37	55.37	4130
1733247000	55.39	0.61	1.11	55.39	55.39	55.39	4332
1733160600	54.78	0.2	0.37	54.78	54.78	54.78	3025
1732901400	54.58	0.16	0.29	54.58	54.58	54.58	793
1732815000	54.42	-0.36	-0.66	54.42	54.42	54.42	2174
1732728600	54.78	0	0.00	54.78	54.78	54.78	0
1732642200	54.78	-0.02	-0.04	54.78	54.78	54.78	1167
1732555800	54.8	0.67	1.24	54.8	54.8	54.8	2304
1732296600	54.13	0.32	0.59	54.13	54.13	54.13	1558
1732210200	53.81	0.16	0.30	53.81	53.81	53.81	540
1732123800	53.65	0.18	0.34	53.65	53.65	53.65	573
1732037400	53.47	-0.04	-0.07	53.47	53.47	53.47	2800
1731951000	53.51	-0.48	-0.89	53.51	53.51	53.51	3362
1731691800	53.99	-0.02	-0.04	53.99	53.99	53.99	540
1731605400	54.01	-0.08	-0.15	54.01	54.01	54.01	563
1731519000	54.09	-0.16	-0.29	54.09	54.09	54.09	1789
1731432600	54.25	0.5	0.93	54.25	54.25	54.25	3419
1731346200	53.75	0.2	0.37	53.75	53.75	53.75	779
1731087000	53.55	0.28	0.53	53.55	53.55	53.55	550
1731000600	53.27	1.28	2.46	53.27	53.27	53.27	2767
1730914200	51.99	0.51	0.99	51.99	51.99	51.99	388

HANetf ICAV The Travel U...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관