Defiance Quantum ETF【QTUM】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
Defiance Quantum ETF (QTUM)
Defiance Quantum ETF (QTUM) 과거

Defiance Quantum ETF (QTUM)

78.92

3.11

(4.10%)

마감 15 3월 5:00AM

78.96

0.04

(0.05%)

시간외 거래: 8:21AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.51	1.94964493221	77.45	79.02	73.79	294020	75.90473256	SP
4	-6.2	-7.2804133396	85.16	86.26	73.79	350601	79.98539998	SP
12	2.88	3.78548895899	76.08	86.48	73.79	518732	81.83423573	SP
26	18.57	30.7501241927	60.39	90.75	59.84	323623	80.34156472	SP
52	20.51	35.0898203593	58.45	90.75	57.34	278113	79.94851067	SP
156	20.51	35.0898203593	58.45	90.75	57.34	278113	79.94851067	SP
260	20.51	35.0898203593	58.45	90.75	57.34	278113	79.94851067	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	78.92	3.11	4.10	77.19	79.1218	77.035	383104
1741905300	75.81	-0.14	-0.18	76.03	76.647571	75.084	177859
1741818900	75.95	1.05	1.40	76.34	76.495	75.095	242348
1741732500	74.9	-0.12	-0.16	74.92	75.815	73.79	350124
1741646100	75.02	-3.51	-4.47	76.84	76.9	74.185	402500
1741390500	78.53	1.15	1.49	77.45	78.69	76.5	268783
1741304100	77.38	-2.31	-2.90	77.68	79.05	77.13	203537
1741217700	79.69	2.04	2.63	78.2	79.79	77.86	208243
1741131300	77.65	0.33	0.43	76.62	79.06	75.8401	519828
1741044900	77.32	-1.56	-1.98	80.2	80.27	76.75	331406
1740785700	78.88	0.47	0.60	77.78	79.2899	77.25	364192
1740699300	78.41	-3.03	-3.72	81.53	81.97	78.34	488164
1740612900	81.44	0.62	0.77	81.55	82.395	80.965	549198
1740526500	80.82	-1.37	-1.67	82.12	82.12	80.53	407370
1740440100	82.19	-1.51	-1.80	83.93	83.97	81.8	346180
1740180900	83.7	-2	-2.33	86.14	86.2599	83.425	478172
1740094500	85.7	0.35	0.41	86.1	86.26	84.75	292443
1740008100	85.35	0.15	0.18	85.01	85.98	84.45	393276
1739921700	85.2	0.71	0.84	85.07	85.2193	84.6912	238331
1739576100	84.49	-0.14	-0.17	84.55	84.65	84.06	201497
1739489700	84.63	1.1	1.32	83.87	84.6737	83.54	295270
1739403300	83.53	0.39	0.47	82.005	83.65	81.9001	176399
1739316900	83.14	-0.69	-0.82	83.6	83.9897	83.0787	176156
1739230500	83.83	0.6	0.72	83.73	83.97	83.4	296380
1738971300	83.23	-0.92	-1.09	84.805	84.88	82.98	461628
1738884900	84.15	0	0.00	84.5	84.7	83.58	381799
1738798500	84.15	0.75	0.90	83.35	84.25	82.72	297728
1738712100	83.4	1.51	1.84	82.55	83.6392	82.55	248602
1738625700	81.89	-0.43	-0.52	80.5	82.3	80.26	259822
1738366500	82.32	0.21	0.26	82.75	84.12	82.05	577180
1738280100	82.11	0.87	1.07	81.85	82.47	81.56	441777
1738193700	81.24	-0.18	-0.22	81.96	81.96	80.78	226217
1738107300	81.42	0.58	0.72	81.25	81.56	79.94	284516
1738020900	80.84	-3.36	-3.99	81.68	82.12	79.88	637593
1737761700	84.2	-1.05	-1.23	85.24	85.55	84.09	395098
1737675300	85.25	0	0.00	85.25	85.25	85.25	0
1737588900	85.25	0.73	0.86	85.49	85.79	84.91	544467
1737502500	84.52	2.64	3.22	83.06	84.6399	82.66	756078
1737156900	81.88	0.61	0.75	82.36	82.4	81.75	484937
1737070500	81.27	0.46	0.57	81.39	81.97	80.53	483083
1736984100	80.81	1.99	2.52	80.78	81.170007	80.0301	638881
1736897700	78.82	1.53	1.98	77.98	78.83	77.41	364374
1736811300	77.29	-1.57	-1.99	77	77.4799	76.59	679391
1736552100	78.86	-1.59	-1.98	79.85	80.09	78.62	630581
1736379300	80.45	-3.89	-4.61	81.5	81.58	79.22	2023235
1736292900	84.34	-1.11	-1.30	86.25	86.48	83.8701	1191189
1736206500	85.45	1.87	2.24	84.85	86.31	84.78	1346416
1735947300	83.58	1.17	1.42	82.63	83.66	82.01	774749
1735860900	82.41	1.26	1.55	81.81	82.44	81.0201	722782
1735688100	81.15	-0.81	-0.99	82.4	82.57	80.8	482776
1735601700	81.96	-1.55	-1.86	82.2	82.789	80.9061	794275
1735342500	83.51	-0.48	-0.57	84.09	84.57	82.54	762430
1735256100	83.99	1.35	1.63	82.51	84.14	82.18	944517
1735077840	82.64	0.47	0.57	82.42	82.805	81.8	387964
1734996900	82.17	1.01	1.24	82.01	82.2812	81.022	621677
1734737700	81.16	3.59	4.63	76.08	83.36	76.0001	967307
1734651300	77.57	-6.41	-7.63	84.352	84.352	76.44	1120897
1734564900	83.98	-2.5	-2.89	86.33	90.75	82.5	1573682
1734478500	86.48	3.89	4.71	84.7	86.59	82.27	1491776
1734392100	82.59	4.95	6.38	77.92	84.59	76.84	1534311

Defiance Quantum ETF

Mitsubishi Gas Chemicals (PK)

Axalta Coating Systems

AdvisorShares Dorsey Wri...

Auburn National Bancorpo...

Leader Capital (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관