VanEck Vectors UCITS ETFs plc【SMH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
VanEck Vectors UCITS ETFs plc (SMH)
VanEck Vectors UCITS ETFs plc (SMH) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739554200	40.783	0.21	0.52	41	41	40.783	3470
1739467800	40.571	-0.03	-0.07	40.571	40.571	40.571	680
1739381400	40.6	-0.4	-0.98	40.96	40.96	40.451	458
1739295000	41	-0.03	-0.08	41	41	41	20
1739208600	41.033	0.62	1.54	41.033	41.033	41.033	32
1738949400	40.41	0	0.00	40.41	40.41	40.41	0
1738863000	40.41	0.83	2.09	40.41	40.41	40.41	620
1738776600	39.582	-0.44	-1.09	39.582	39.582	39.582	10
1738690200	40.018	-0.06	-0.16	40.1	40.169	39.659	53340
1738603800	40.082	0.29	0.74	40.015	40.082	39.613	1064
1738344600	39.788	0	0.00	39.788	39.788	39.788	0
1738258200	39.788	-0.3	-0.75	39.958	40.101	39.788	23080
1738171800	40.088	1.78	4.64	40.211	40.211	39.94	831
1738085400	38.31	-0.94	-2.39	39.471	39.471	38.31	7197
1737999000	39.249	-3.73	-8.67	42.981	42.981	39.096	31833
1737739800	42.975	-0.03	-0.08	42.975	42.975	42.975	10
1737653400	43.009	-0.69	-1.58	42.977	43.009	42.977	319
1737567000	43.7	0.8	1.86	43.335	43.7	43.118	4931
1737480600	42.9	0.23	0.54	42.9	42.9	42.9	400
1737394200	42.669	0.4	0.96	42.68	42.756	42.669	7772
1737135000	42.265	0.08	0.18	42.1	42.564	42.1	11355
1737048600	42.187	1.55	3.81	42.5	42.5	42.187	3672
1736962200	40.64	0.14	0.35	40.64	40.64	40.64	3
1736875800	40.5	-0.03	-0.06	40.963	40.963	40.5	8949
1736789400	40.526	-0.65	-1.57	40.654	40.655	40.161	2504
1736530200	41.173	-0.87	-2.06	41.474	41.474	40.623	17463
1736443800	42.04	0	0.00	42.04	42.04	42.04	0
1736357400	42.04	-0.52	-1.22	43.153	43.153	41.533	273
1736271000	42.558	-0.03	-0.08	42.308	42.753	42.308	1729
1736184600	42.59	2.15	5.32	41.705	42.596	41.705	4057
1735925400	40.438	0	0.00	40.438	40.438	40.438	0
1735839000	40.438	0.36	0.90	40.089	40.438	40.089	101
1735666200	40.076	0.42	1.05	40.082	40.109	40.076	161
1735579800	39.659	-1.02	-2.52	40.533	40.533	39.659	2643
1735320600	40.683	0.47	1.17	40.683	40.683	40.683	7
1735061400	40.214	0	0.00	40.214	40.214	40.214	0
1734975000	40.214	1.55	4.01	40.266	40.266	40.214	240
1734715800	38.662	-0.56	-1.43	38.832	38.832	38.135	12193
1734629400	39.223	-1.68	-4.11	39.223	39.223	39.223	600
1734543000	40.905	0.96	2.41	40.905	40.905	40.905	164
1734456600	39.944	0	0.00	39.944	39.944	39.944	0
1734370200	39.944	0	0.00	39.944	39.944	39.944	0
1734111000	39.944	0.42	1.07	39.944	39.944	39.944	120
1734024600	39.521	0.33	0.84	39.521	39.521	39.521	4
1733938200	39.193	0	0.00	39.193	39.193	39.193	0
1733851800	39.193	-0.4	-1.00	39.193	39.193	39.193	250
1733765400	39.589	0	0.00	39.589	39.589	39.589	0
1733506200	39.589	0	0.00	39.589	39.589	39.589	0
1733419800	39.589	-0.52	-1.29	39.589	39.589	39.589	115
1733333400	40.108	0.17	0.42	40.108	40.108	40.108	125
1733247000	39.941	1.32	3.43	39.941	39.941	39.941	4
1733160600	38.618	-0.25	-0.64	38.618	38.618	38.618	300
1732901400	38.865	0.48	1.25	38.223	38.865	38.223	78
1732815000	38.385	-0.01	-0.03	38.494	38.494	38.302	6257
1732728600	38.395	-0.93	-2.37	38.542	38.542	38.395	575
1732642200	39.327	0.29	0.75	39.133	39.361	39.133	9981
1732555800	39.036	0.98	2.57	39.035	39.036	39.035	1315
1732296600	38.059	0	0.00	38.059	38.059	38.059	0
1732210200	38.059	0	0.00	38.059	38.059	38.059	0
1732123800	38.059	0	0.00	38.059	38.059	38.059	0
1732037400	38.059	0.15	0.39	38.733	38.733	38.059	4679
1731951000	37.913	-0.73	-1.90	38.315	38.315	37.824	12555

VanEck Vectors UCITS ETFs

Insteel Industries

Agf Elements Balanced Po...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관