GraniteShares ETF Trust GraniteShares【CONL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
GraniteShares ETF Trust GraniteShares (CONL)
GraniteShares ETF Trust GraniteShares (CONL) 과거

GraniteShares ETF Trust GraniteShares (CONL)

33.8694

-1.49

( -4.22% )

업데이트: 23:57:56

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9.6306	-22.1393103448	43.5	48.7713	33.03	8107532	41.1041852	SP
4	-15.7706	-31.7699435939	49.64	53.0629	33.03	4846672	42.63117476	SP
12	-25.4906	-42.9423854447	59.36	73.88	32.31	5942587	48.25426326	SP
26	-2.5906	-7.10532089962	36.46	73.88	17.24	7518996	43.03873208	SP
52	-5.6106	-14.2112462006	39.48	87.3684	17.24	4992580	45.01213227	SP
156	10.5194	45.0509635974	23.35	87.3684	3.8	2139341	42.57784023	SP
260	10.5194	45.0509635974	23.35	87.3684	3.8	2139341	42.57784023	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008100	35.36	-1.66	-4.48	37.38	37.61	35.0214	4693953
1739921700	37.02	-2.85	-7.15	41.12	41.12	35.84	5826079
1739576100	39.87	-7.61	-16.03	44.36	45.3098	39.75	11251728
1739489700	47.48	6.79	16.69	43.5	48.7713	42.9191	10234734
1739403300	40.69	2.25	5.85	37.68	41.5	37.5401	3973685
1739316900	38.44	-3.93	-9.28	41.31	42.05	38.102	3321591
1739230500	42.37	1.54	3.77	42.475	44	40.78	3619876
1738971300	40.83	1.18	2.98	42.0952	43.12	40	3662227
1738884900	39.65	-1.47	-3.57	42.31	43.89	39.245	2602143
1738798500	41.12	-1.6	-3.75	43.61	44.3	41.03	2294528
1738712100	42.72	-1.16	-2.64	43.26	45.46	42.6	2899032
1738625700	43.88	-2.41	-5.21	40.15	45.3	39.96	4595473
1738366500	46.29	-3.11	-6.30	49.31	50.55	44.8103	3278870
1738280100	49.4	3.18	6.88	47.04	51.02	46.95	3670075
1738193700	46.22	2.79	6.42	43.52	47.3299	42	3301571
1738107300	43.43	1.05	2.48	43.27	44.39	41.7	2856733
1738020900	42.38	-6.58	-13.44	44.27	46.22	38.11	8017644
1737761700	48.96	0.74	1.53	49.64	53.0629	48.8	5561574
1737675300	48.22	0	0.00	48.22	48.22	48.22	0
1737588900	48.22	0.43	0.90	46.6	49.25	45.25	4430214
1737502500	47.79	-0.38	-0.79	49.9999	50.66	41.19	9449591
1737156900	48.17	4.17	9.48	47.21	49.71	46.45	5894646
1737070500	44	2	4.76	41.89	45.025	39.9	3493245
1736984100	42	5.5	15.07	39.73	42.95	39.0822	5396773
1736897700	36.5	1.12	3.17	38.31	38.61	35.23	4913652
1736811300	35.38	-2.21	-5.88	34.16	35.44	32.31	5144898
1736552100	37.59	-0.42	-1.10	37.1	38.4	34.4	4139494
1736379300	38.01	-1.29	-3.28	38.9911	40.05	35.86	4345812
1736292900	39.3	-7.66	-16.31	46.7	46.8	37.93	7532575
1736206500	46.96	5.25	12.59	44.4	48.65	42.05	6707319
1735947300	41.71	3.89	10.29	38.529	41.915	38.3	3838959
1735860900	37.82	2.53	7.17	37.6	39.26	36.095	5383914
1735688100	35.29	-2.12	-5.67	39.52	39.7	34.72	3473864
1735601700	37.41	-3.2	-7.88	38.96	38.96	35.09	6075572
1735342500	40.61	-2.75	-6.34	43.19	43.19	39.75	4006129
1735256100	43.36	-1.72	-3.82	43.6	44.89	42.43	3228268
1735077840	45.08	3.49	8.39	43.27	46.45	42.7801	3501779
1734996900	41.59	-3.43	-7.62	43.665	43.92	40	5393459
1734737700	45.02	1.44	3.30	40.8	45.99	40.25	7722731
1734651300	43.58	-2.05	-4.49	48.75	50.61	41.92	7661610
1734564900	45.63	-11.57	-20.23	55.71	57.43	44.01	8043110
1734478500	57.2	-1.51	-2.57	60.94	61.55	54.3	6344372
1734392100	58.71	1.65	2.89	60.0542	62.66	58.43	7884574
1734132900	57.06	-0.9	-1.55	58.74	59.44	55.0501	3413008
1734046500	57.96	-0.31	-0.53	59.8	61.8	56.01	5866130
1733960100	58.27	3.93	7.23	57.309	60.9599	56.57	7420655
1733873700	54.34	-2.89	-5.05	60.22	60.25	52.88	7749196
1733787300	57.23	-13.65	-19.26	69.38	69.38	57.0777	12555381
1733528100	70.88	8.81	14.19	65.2	73.33	63.98	10171727
1733441700	62.07	-4.4	-6.62	71.44	73.88	60.0081	12581962
1733355300	66.47	8.31	14.29	59.1	66.66	58.45	8423356
1733268900	58.16	2.55	4.59	53.73	60.11	53.55	7791044
1733182500	55.61	2.23	4.18	55.55	59.03	54.71	7279787
1732917840	53.38	-5.76	-9.74	59.36	61.1	53.35	8588034
1732750500	59.14	6.18	11.67	56.3	60.3719	53.9028	7803072
1732664100	52.96	-7.19	-11.95	55	59.0699	51.37	9072965
1732577700	60.15	2.81	4.90	59.44	62.24	52.43	14180943
1732318500	57.34	3.28	6.07	53.94	59.87	52.44	11047525
1732232100	54.06	-9.93	-15.52	68	68.18	51.41	18174494
1732145700	63.99	-1.9	-2.88	69.04	72.81	57.5001	19515805

GraniteShares ETF Trust ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관