Funds【GSESC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Funds (GSESC)

118.38

-0.07

(-0.06%)

마감 05 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1	0.93792633015	117.28	118.45	117.13	683	117.89213888	DE
4	1.72	1.474369964	116.66	120.31	116.66	517	117.75973331	DE
12	-0.21	-0.177080698204	118.59	120.31	112.02	620	116.96129715	DE
26	0.03	0.0253485424588	118.35	120.31	112.02	587	116.51257346	DE
52	5.59	4.9561131306	112.79	123.51	110.75	570	116.62254258	DE
156	8.29	7.53020256154	110.09	123.51	93.98	591	112.11850982	DE
260	8.29	7.53020256154	110.09	123.51	93.98	591	112.11850982	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741023000	118.45	1.12	0.95	118.45	118.45	118.45	84
1740763800	117.33	-1	-0.85	117.33	117.33	117.33	204
1740677400	118.33	1.2	1.02	118.33	118.33	118.33	2016
1740591000	117.13	-0.15	-0.13	117.13	117.13	117.13	907
1740504600	117.28	-1.02	-0.86	117.28	117.28	117.28	202
1740418200	118.3	0.49	0.42	118.3	118.3	118.3	232
1740159000	117.81	-0.17	-0.14	117.81	117.81	117.81	206
1740072600	117.98	-2.33	-1.94	117.98	117.98	117.98	268
1739986200	120.31	1.33	1.12	120.31	120.31	120.31	58
1739899800	118.98	0.24	0.20	118.98	118.98	118.98	245
1739813400	118.74	0.19	0.16	118.74	118.74	118.74	73
1739554200	118.55	0.7	0.59	118.55	118.55	118.55	100
1739467800	117.85	-0.25	-0.21	117.85	117.85	117.85	1078
1739381400	118.1	0	0.00	118.1	118.1	118.1	0
1739295000	118.1	0.94	0.80	118.1	118.1	118.1	562
1739208600	117.16	-0.63	-0.53	117.16	117.16	117.16	529
1738949400	117.79	0.78	0.67	117.79	117.79	117.79	1719
1738863000	117.01	0.07	0.06	117.01	117.01	117.01	458
1738776600	116.94	0.28	0.24	116.94	116.94	116.94	168
1738690200	116.66	-1.05	-0.89	116.66	116.66	116.66	715
1738603800	117.71	0.79	0.68	117.71	117.71	117.71	339
1738344600	116.92	1.02	0.88	116.92	116.92	116.92	547
1738258200	115.9	0.29	0.25	115.9	115.9	115.9	1431
1738171800	115.61	1.39	1.22	115.61	115.61	115.61	73
1738085400	114.22	-0.69	-0.60	114.22	114.22	114.22	1903
1737999000	114.91	-0.12	-0.10	114.91	114.91	114.91	413
1737739800	115.03	-0.47	-0.41	115.03	115.03	115.03	891
1737653400	115.5	0.34	0.30	115.5	115.5	115.5	277
1737567000	115.16	1.01	0.88	115.16	115.16	115.16	147
1737480600	114.15	-0.49	-0.43	114.15	114.15	114.15	472
1737394200	114.64	-0.11	-0.10	114.64	114.64	114.64	376
1737135000	114.75	0.93	0.82	114.75	114.75	114.75	569
1737048600	113.82	1.8	1.61	113.82	113.82	113.82	260
1736962200	112.02	-0.77	-0.68	112.02	112.02	112.02	312
1736875800	112.79	-1.34	-1.17	112.79	112.79	112.79	996
1736789400	114.13	-1.25	-1.08	114.13	114.13	114.13	73
1736530200	115.38	-0.11	-0.10	115.38	115.38	115.38	141
1736443800	115.49	-1.1	-0.94	115.49	115.49	115.49	426
1736357400	116.59	-1.04	-0.88	116.59	116.59	116.59	414
1736271000	117.63	0.34	0.29	117.63	117.63	117.63	859
1736184600	117.29	-1.81	-1.52	117.29	117.29	117.29	796
1735925400	119.1	1.97	1.68	119.1	119.1	119.1	1663
1735839000	117.13	0.58	0.50	117.13	117.13	117.13	470
1735666200	116.55	-0.48	-0.41	116.55	116.55	116.55	623
1735579800	117.03	0.51	0.44	117.03	117.03	117.03	1202
1735320600	116.52	0.35	0.30	116.52	116.52	116.52	181
1735061400	116.17	0.17	0.15	116.17	116.17	116.17	381
1734975000	116	-0.45	-0.39	116	116	116	489
1734715800	116.45	-1.26	-1.07	116.45	116.45	116.45	1072
1734629400	117.71	0.24	0.20	117.71	117.71	117.71	438
1734543000	117.47	-0.54	-0.46	117.47	117.47	117.47	204
1734456600	118.01	0.23	0.20	118.01	118.01	118.01	1145
1734370200	117.78	-0.56	-0.47	117.78	117.78	117.78	482
1734111000	118.34	-0.75	-0.63	118.34	118.34	118.34	1268
1734024600	119.09	0.33	0.28	119.09	119.09	119.09	921
1733938200	118.76	0.17	0.14	118.76	118.76	118.76	1316
1733851800	118.59	0.28	0.24	118.59	118.59	118.59	1336
1733765400	118.31	0.49	0.42	118.31	118.31	118.31	793
1733506200	117.82	-0.32	-0.27	117.82	117.82	117.82	298
1733419800	118.14	1.72	1.48	118.14	118.14	118.14	1335
1733333400	116.42	0.29	0.25	116.42	116.42	116.42	407

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관