Funds【GSESC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Funds (GSESC)

116.92

1.02

(0.88%)

마감 02 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.89	1.64304963922	115.03	116.92	114.22	942	114.9655381	DE
4	-2.18	-1.83039462636	119.1	119.1	112.02	670	115.61969672	DE
12	0.52	0.446735395189	116.4	119.1	112.02	703	116.38691556	DE
26	-1.33	-1.12473572939	118.25	120.48	112.02	541	116.42134417	DE
52	5.2	4.6544933763	111.72	123.51	110.75	576	116.24068096	DE
156	6.83	6.2040148969	110.09	123.51	93.98	595	111.90996773	DE
260	6.83	6.2040148969	110.09	123.51	93.98	595	111.90996773	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733247000	116.13	-1.13	-0.96	116.13	116.13	116.13	2457
1733160600	117.26	1.75	1.52	117.26	117.26	117.26	934
1732901400	115.51	0.33	0.29	115.51	115.51	115.51	689
1732815000	115.18	-0.02	-0.02	115.18	115.18	115.18	111
1732728600	115.2	-0.49	-0.42	115.2	115.2	115.2	739
1732642200	115.69	0.08	0.07	115.69	115.69	115.69	1288
1732555800	115.61	2	1.76	115.61	115.61	115.61	319
1732296600	113.61	0.21	0.19	113.61	113.61	113.61	457
1732210200	113.4	-0.04	-0.04	113.4	113.4	113.4	128
1732123800	113.44	-0.67	-0.59	113.44	113.44	113.44	60
1732037400	114.11	-0.81	-0.70	114.11	114.11	114.11	926
1731951000	114.92	-1.51	-1.30	114.92	114.92	114.92	1083
1731691800	116.43	0.56	0.48	116.43	116.43	116.43	562
1731605400	115.87	-1.6	-1.36	115.87	115.87	115.87	1879
1731519000	117.47	0	0.00	117.47	117.47	117.47	0
1731432600	117.47	0.89	0.76	117.47	117.47	117.47	550
1731346200	116.58	0.18	0.15	116.58	116.58	116.58	503
1731087000	116.4	1.72	1.50	116.4	116.4	116.4	109
1731000600	114.68	0.1	0.09	114.68	114.68	114.68	344
1730914200	114.58	0.42	0.37	114.58	114.58	114.58	415
1730827800	114.16	-0.32	-0.28	114.16	114.16	114.16	1177
1730741400	114.48	0.53	0.47	114.48	114.48	114.48	120

Fabryki Sprzetu I Narzed...

Gam Precious Metals - Ph...

Bounce Token [NEW]

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관