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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

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)

32.3118

-0.4951

(-1.51%)

마감 02 2월 6:00AM

32.325

0.0132

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6482	-1.96662621359	32.96	33.2	32.325	8242	32.75096131	SP
4	0.9714	3.09951372669	31.3404	33.28	31.3404	6088	32.29950878	SP
12	-0.4682	-1.42830994509	32.78	34.14	30.94	10865	32.33694148	SP
26	2.3218	7.74191397132	29.99	34.14	28.135	7520	31.43480861	SP
52	5.6468	21.1768235515	26.665	34.14	26.22	8672	29.47155827	SP
156	7.0618	27.9675247525	25.25	34.14	23.54	14343	26.87538247	SP
260	7.0618	27.9675247525	25.25	34.14	23.54	14343	26.87538247	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733528100	33.8421	0.24	0.72	33.81	33.93	33.81	9375
1733441700	33.6007	-0.18	-0.53	33.9	33.91	33.6007	1472
1733355300	33.7802	0.08	0.25	33.77	33.8	33.7467	1037
1733268900	33.6955	0.09	0.26	34.14	34.14	33.58	1321
1733182500	33.6071	-0.06	-0.16	33.57	33.66	33.57	823
1732917840	33.6626	0.12	0.37	33.72	33.76	33.6626	7227
1732750500	33.5386	-0.19	-0.57	33.49	33.56	33.49	1580
1732664100	33.73	-0.03	-0.08	33.67	33.74	33.6107	1485
1732577700	33.7576	0.22	0.66	33.85	33.98	33.7576	1185
1732318500	33.5356	0.23	0.68	33.409999	33.5356	33.33	2289
1732232100	33.3101	0.44	1.34	33.049999	33.4	33.049999	162292
1732145700	32.8709	0.34	1.04	32.82	32.88	32.82	1244
1732059300	32.533299	0.02	0.07	32.516399	32.549999	32.516399	363
1731972900	32.5096	0.14	0.44	32.59	32.59	32.5096	2681
1731713700	32.3675	-0.3	-0.93	32.479999	32.479999	32.3675	355
1731627300	32.6713	-0.23	-0.70	32.799999	32.799999	32.64	924
1731540900	32.9022	-0.01	-0.02	32.9022	32.9022	32.9022	101
1731454500	32.908499	-0.3	-0.90	33.57	33.57	32.908499	57
1731368100	33.207	0.28	0.86	33.6	33.6	33.159999	16941
1731108900	32.9247	0.37	1.14	32.78	32.9247	32.779899	756
1731022500	32.5533	0.65	2.03	32.68	32.68	32.5533	2795
1730936100	31.9056	0.92	2.96	31.86	31.99	31.8267	994
1730849700	30.9883	0.47	1.53	30.52	30.9883	30.52	4421
1730763300	30.5206	0.1	0.32	30.4	30.7299	30.4	878

Bushido Capital US Equit...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관