Optimize Strategy Index ETF【OPTZ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Optimize Strategy Index ETF (OPTZ)
Optimize Strategy Index ETF (OPTZ) 과거

Optimize Strategy Index ETF (OPTZ)

27.31

0.61

(2.28%)

마감 15 3월 5:00AM

27.3142

0.0042

(0.02%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5787	-2.07503397433	27.8887	27.8887	26.5784	16499	26.98712966	SP
4	-3.36	-10.9553309423	30.67	30.9	26.5784	8822	28.09571686	SP
12	-2.94	-9.71900826446	30.25	31.11	26.5784	6077	29.03346228	SP
26	-0.34	-1.22965641953	27.65	31.76	26.5784	6679	29.42987855	SP
52	1.88	7.3928430987	25.43	31.76	25.0501	32462	26.63171222	SP
156	1.88	7.3928430987	25.43	31.76	25.0501	32462	26.63171222	SP
260	1.88	7.3928430987	25.43	31.76	25.0501	32462	26.63171222	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	27.31	0.61	2.28	27.31	27.3142	27.2992	781
1741905300	26.7	-0.32	-1.18	27.02	27.02	26.66	8185
1741818900	27.0192	0.08	0.29	26.8322	27.1	26.83	42096
1741732500	26.94	0	0.01	26.7501	27.11	26.5784	19378
1741646100	26.9372	-0.89	-3.19	27.5	27.5	26.85	9956
1741390500	27.8244	0.18	0.67	27.8887	27.8887	27.8244	2879
1741304100	27.6395	-0.64	-2.27	27.75	27.8	27.56	4766
1741217700	28.2802	0.33	1.18	27.8185	28.32	27.78	15232
1741131300	27.9493	-0.41	-1.45	27.69	28	27.6301	2309
1741044900	28.36	-0.6	-2.08	29.04	29.04	28.09	712
1740785700	28.9622	0.29	1.02	28.8452	28.9622	28.54	4097
1740699300	28.67	-0.46	-1.57	29.28	29.28	28.67	3181
1740612900	29.126	0.07	0.23	29.44	29.44	29.126	946
1740526500	29.0599	-0.16	-0.56	28.87	29.19	28.8533	13362
1740440100	29.223	-0.26	-0.87	29.39	29.479	29.223	21561
1740180900	29.48	-0.73	-2.40	30.26	30.26	29.48	192
1740094500	30.205	-0.38	-1.25	30.205	30.205	30.205	13
1740008100	30.5871	-0.31	-1.01	30.5441	30.65	30.542	14803
1739921700	30.9	0.26	0.85	30.764	30.9	30.75	721
1739576100	30.64	0	0.00	30.67	30.67	30.5	3235
1739489700	30.64	0.63	2.10	31.11	31.11	30.42	521
1739403300	30.01	-0.2	-0.67	30.12	30.12	30.01	405
1739316900	30.2139	-0.12	-0.38	30.165	30.2139	30.115	5249
1739230500	30.33	0.13	0.43	29.85	30.33	29.85	1000
1738971300	30.2002	-0.42	-1.37	30.23	30.2312	30.2002	980
1738884900	30.62	0.09	0.29	30.63	30.63	30.62	1
1738798500	30.53	0.21	0.69	30.26	30.53	30.26	551
1738712100	30.32	0.27	0.90	30.21	30.32	30.21	225
1738625700	30.0509	-0.32	-1.06	29.99	30.1648	29.99	1653
1738366500	30.3741	-0.34	-1.09	30.805	30.805	30.3741	3346
1738280100	30.71	0.27	0.89	30.55	30.73	30.55	577
1738193700	30.44	0.02	0.08	30.52	30.52	30.4	1482
1738107300	30.4151	0.25	0.81	30.2772	30.438	30.23	1500
1738020900	30.17	-0.52	-1.69	30.14	30.17	29.87	9974
1737761700	30.69	0.13	0.43	30.7	30.784	30.66	9055
1737675300	30.56	0	0.00	30.56	30.56	30.56	0
1737588900	30.56	0.07	0.22	30.42	30.68	30.42	673
1737502500	30.4932	0.23	0.77	30.3201	30.54	30.3201	10156
1737156900	30.26	0.26	0.86	30.34	30.34	30.25	1122
1737070500	30.0009	0.04	0.14	30.01	30.01	29.98	1359
1736984100	29.96	0.53	1.81	30.02	30.02	29.86	600
1736897700	29.4272	0.24	0.81	29.38	29.4272	29.239	855
1736811300	29.19	-0.09	-0.30	28.98	29.19	28.98	18847
1736552100	29.2793	-0.47	-1.57	29.331	29.369	29.2793	5049
1736379300	29.7455	-0.04	-0.13	29.5077	29.7455	29.5077	284
1736292900	29.7851	-0.35	-1.15	30.01	30.01	29.7851	15367
1736206500	30.1323	0.15	0.49	30.38	30.4299	30.1323	29594
1735947300	29.9863	0.41	1.39	29.88	29.9863	29.88	331
1735860900	29.5742	0.06	0.22	29.51	29.5742	29.51	204
1735688100	29.51	-0.01	-0.03	29.51	29.51	29.51	0
1735601700	29.52	-0.43	-1.42	29.64	29.735	29.52	8640
1735342500	29.9458	-0.43	-1.41	29.77	30.02	29.77	1970
1735256100	30.3732	0.13	0.43	30.3	30.3732	30.3	14042
1735077840	30.2445	0.16	0.52	30.09	30.28	30.07	3950
1734996900	30.0892	0.1	0.35	30.04	31	29.89	2118
1734737700	29.9843	0.3	1.03	30.25	30.38	29.9843	8854
1734651300	29.68	-0.02	-0.08	29.95	29.95	29.6	40909
1734564900	29.7045	-1.06	-3.46	30.8358	30.97	29.61	2833
1734478500	30.7693	-0.23	-0.73	30.75	30.83	30.7028	9688
1734392100	30.9945	0.1	0.34	31.07	31.07	30.9945	797

Optimize Strategy Index ...

Discovery Silver

Vontobel Financial Produ...

DJ Italy Select Dividend...

Defiance Quantum ETF

Mitsubishi Gas Chemicals (PK)

Axalta Coating Systems

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관