Bushido Capital US Equity ETF【SMRI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
Bushido Capital US Equity ETF (SMRI)
Bushido Capital US Equity ETF (SMRI) 과거

Bushido Capital US Equity ETF (SMRI)

31.7386

0.3235

(1.03%)

마감 10 3월 5:00AM

31.735

-0.0036

(-0.01%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1314	-0.412299968623	31.87	32.0832	31.075	29991	31.45838569	SP
4	-0.3306	-1.03089568807	32.0692	32.94	31.075	22317	31.90784479	SP
12	-0.8414	-2.58256599141	32.58	33.25	31	17184	31.86549488	SP
26	2.6186	8.99244505495	29.12	33.98	29.05	10681	31.98691845	SP
52	3.7736	13.4940103701	27.965	33.98	27.86	9209	30.63096156	SP
156	6.4886	25.6974257426	25.25	33.98	23.54	14974	27.40703122	SP
260	6.4886	25.6974257426	25.25	33.98	23.54	14974	27.40703122	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390500	31.7386	0.32	1.03	31.54	31.84	31.4	4212
1741304100	31.4151	-0.03	-0.08	31.42	31.53	31.27	6183
1741217700	31.4409	0.28	0.91	31.2	31.46	31.12	3070
1741131300	31.1576	-0.33	-1.05	31.16	31.53	31.075	74195
1741044900	31.4872	-0.6	-1.86	31.78	31.78	31.36	31750
1740785700	32.083199	0.22	0.69	31.87	32.083199	31.57	34768
1740699300	31.8635	-0.25	-0.79	32.189999	32.275	31.84	17836
1740612900	32.1169	-0.32	-0.98	32.34	32.38	32.1169	79397
1740526500	32.435699	0.07	0.22	32.29	32.435699	32.29	25404
1740440100	32.3647	0.1	0.30	32.34	32.3999	32.29	480
1740180900	32.2676	-0.63	-1.91	32.68	32.68	32.2676	39317
1740094500	32.8955	0.16	0.47	32.725	32.939999	32.725	421
1740008100	32.74	0.25	0.75	32.79	32.79	32.61	24350
1739921700	32.4949	0.22	0.69	32.28	32.4949	32.216	774
1739576100	32.2727	0.15	0.46	32.229999	32.3782	32.22	3995
1739489700	32.1241	0.33	1.05	31.85	32.1241	31.85	761
1739403300	31.7898	-0.23	-0.71	31.85	31.98	31.71	18334
1739316900	32.0187	-0.03	-0.08	31.94	32.07	31.94	8841
1739230500	32.045699	0.21	0.67	32.45	32.45	31.92	30447
1738971300	31.8324	-0.15	-0.45	32.22	32.22	31.8324	23968
1738884900	31.9778	-0.39	-1.21	32.299999	32.299999	31.9028	36211
1738798500	32.3703	0.04	0.12	32.3472	32.409999	32.34	2340
1738712100	32.33	0.13	0.40	32.22	32.38	32.2	26097
1738625700	32.2013	-0.11	-0.34	32.02	32.36	31.83	90410
1738366500	32.311799	-0.5	-1.51	32.5	32.5	32.311799	854
1738280100	32.8069	0.23	0.72	33.2	33.2	32.8069	342
1738193700	32.5735	0.01	0.03	33.119999	33.119999	32.5163	13003
1738107300	32.5641	-0.31	-0.93	32.78	32.78	32.5641	3043
1738020900	32.8697	0.15	0.47	32.729999	32.89	32.729999	24236
1737761700	32.7157	0.03	0.08	32.96	32.96	32.65	588
1737675300	32.689999	0	0.00	32.689999	32.689999	32.689999	0
1737588900	32.689999	-0.11	-0.34	32.805	32.83	32.689999	16199
1737502500	32.8006	0.08	0.25	33.28	33.28	32.8006	89
1737156900	32.717399	0.15	0.46	32.729999	32.82	32.717399	1078
1737070500	32.566899	0.1	0.31	32.47	32.566899	32.47	699
1736984100	32.4671	0.35	1.10	32.96	32.96	32.38	6998
1736897700	32.115	0.27	0.84	32.049999	32.17	31.97	1236
1736811300	31.8469	0.36	1.13	31.345	31.8469	31.345	1173
1736552100	31.49	-0.18	-0.55	32.11	32.11	31.3701	20722
1736379300	31.665	-0.02	-0.05	32	32	31.458	4235
1736292900	31.6821	0.07	0.21	31.85	31.91	31.6	3385
1736206500	31.6152	0.02	0.05	31.68	31.96	31.6152	3025
1735947300	31.6	0.4	1.29	31.3404	31.6399	31.3404	3438
1735860900	31.1961	-0.02	-0.06	31.75	31.75	31.1961	25051
1735688100	31.2154	0.15	0.47	31.25	31.45	31.1249	100144
1735601700	31.0689	-0.52	-1.64	31.58	31.58	31.0689	470
1735342500	31.5871	-0.19	-0.61	31.69	31.69	31.51	89
1735256100	31.7809	-0.01	-0.03	31.75	31.82	31.75	1468
1735077840	31.7891	0.13	0.42	31.6	31.79	31.6	1153
1734996900	31.6565	0.2	0.63	31.39	31.67	31.31	1717
1734737700	31.4586	0.39	1.25	30.94	31.67	30.94	9558
1734651300	31.07	-0.06	-0.20	31.285	31.285	31	47406
1734564900	31.1313	-0.89	-2.79	32.17	32.17	31.1313	6914
1734478500	32.0233	-0.24	-0.73	32.0099	32.04	31.93	16454
1734392100	32.2592	-0.2	-0.62	32.39	32.45	32.24	31737
1734132900	32.46	-0.16	-0.50	32.7	32.7	32.46	3726
1734046500	32.6216	-0.32	-0.96	32.82	32.82	32.6216	9021
1733960100	32.9382	0.18	0.55	32.75	32.95	32.75	938
1733873700	32.7582	-0.63	-1.88	33.36	33.36	32.729999	16580
1733787300	33.3844	-0.46	-1.35	33.461199	33.56	33.3844	5860

Bushido Capital US Equit...

Brignolecq22 Tv Eur1m+2 ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관