Themes US R and D Champions ETF【USRD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Themes US R and D Champions ETF (USRD)
Themes US R and D Champions ETF (USRD) 과거

Themes US R and D Champions ETF (USRD)

30.4291

-0.5175

(-1.67%)

마감 25 12월 6:00AM

30.4291

0.00

(0.00%)

시간외 거래: 5:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.4609	-4.58105989338	31.89	31.89	30.3875	235	30.73274005	SP
4	-1.4809	-4.64086493262	31.91	32.56	30.3875	234	31.66528952	SP
12	-0.2709	-0.882410423453	30.7	32.56	30.3875	168	31.43816446	SP
26	1.2091	4.1379192334	29.22	32.56	27.17	228	30.13204053	SP
52	4.0091	15.1744890235	26.42	32.56	25.3038	872	28.574764	SP
156	5.4291	21.7164	25	32.56	25	853	28.55133104	SP
260	5.4291	21.7164	25	32.56	25	853	28.55133104	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735077840	30.4291	-0.52	-1.67	30.32	30.4291	30.32	100
1734996900	30.9466	0.19	0.61	30.75	30.9466	30.75	206
1734737700	30.7601	0.37	1.23	30.52	30.7601	30.52	302
1734651300	30.3875	-0.13	-0.41	30.4663	30.4663	30.3875	402
1734564900	30.5139	-1.03	-3.25	31.447	31.447	30.5139	125
1734478500	31.54	-0.14	-0.43	31.89	31.89	31.5063	141
1734392100	31.675	0.07	0.24	31.567	31.675	31.567	101
1734132900	31.6	-0.31	-0.97	31.7863	31.7863	31.6	106
1734046500	31.9082	-0.22	-0.69	31.8977	31.9082	31.8977	102
1733960100	32.1288	0.2	0.61	32.077	32.1288	32.077	160
1733873700	31.9329	-0.25	-0.77	31.9763	31.9763	31.8738	1101
1733787300	32.1794	-0.21	-0.65	32.417	32.417	32.1794	101
1733528100	32.39	0.33	1.04	32.404899	32.404899	32.39	103
1733441700	32.056199	-0.5	-1.55	30.96	32.056199	30.96	213
1733355300	32.56	0.46	1.43	32.369999	32.56	32.369999	409
1733268900	32.1	0.09	0.28	32.39	32.39	31.867	145
1733182500	32.009999	0.24	0.76	31.37	32.009999	31.37	112
1732917840	31.7693	0.12	0.37	31.707	31.7693	31.707	100
1732750500	31.6515	-0.28	-0.88	31.81	31.81	31.61	417
1732664100	31.9324	-0.05	-0.15	31.91	31.9324	31.87	101
1732577700	31.98	0.29	0.91	31.755	32.006999	31.755	102
1732318500	31.6922	0.21	0.67	31.4863	31.6922	31.4863	112
1732232100	31.4806	0.47	1.52	31.1863	31.5	31.1863	417
1732145700	31.01	0.26	0.86	30.71	31.01	30.71	102
1732059300	30.7452	-0.02	-0.05	30.6449	30.7452	30.6449	109
1731972900	30.762	0.17	0.56	30.5863	30.762	30.5863	102
1731713700	30.5904	-0.7	-2.24	30.62	30.62	30.58	102
1731627300	31.2907	-0.41	-1.30	31.38	31.38	31.2907	101
1731540900	31.7032	-0.23	-0.71	31.82	31.82	31.7032	106
1731454500	31.93	-0.15	-0.48	32.009999	32.009999	31.93	100
1731368100	32.0831	0.22	0.70	31.87	32.0831	31.87	133
1731108900	31.8597	0	0.00	31.89	31.89	31.8597	101
1731022500	31.8591	0.36	1.14	31.56	31.8591	31.56	200
1730936100	31.5	0.59	1.92	31.31	31.5	31.31	100
1730849700	30.9052	0.34	1.12	30.68	30.9052	30.68	100
1730763300	30.5634	0.05	0.17	30.67	30.67	30.5634	102
1730500500	30.5103	0.12	0.39	30.47	30.5103	30.47	100
1730414100	30.3905	-0.64	-2.06	30.47	30.47	30.3905	100
1730327700	31.0312	-0.34	-1.08	31.11	31.11	31.0312	736
1730241300	31.3692	0.29	0.94	31.36	31.4358	31.36	418
1730154900	31.0769	0.05	0.17	31.16	31.16	31.0769	100
1729895700	31.0246	0.04	0.12	31.23	31.23	31.0246	101
1729809300	30.9879	-0.02	-0.06	31	31	30.9879	100
1729722900	31.0078	-0.36	-1.14	31.02	31.02	31.0078	102
1729636500	31.3657	-0.08	-0.27	31.25	31.3657	31.25	100
1729550100	31.45	-0.16	-0.51	31.54	31.55	31.45	105
1729290900	31.6107	0.21	0.66	31.49	31.6107	31.49	100
1729204500	31.4038	0.04	0.12	31.45	31.45	31.4038	100
1729118100	31.3668	0.04	0.11	31.27	31.3668	31.27	100
1729031700	31.3313	-0.43	-1.37	31.72	31.72	31.3313	100
1728945300	31.766	0.17	0.53	31.67	31.766	31.67	100
1728686100	31.6	0.25	0.78	31.36	31.6	31.36	130
1728599700	31.3544	-0.17	-0.54	31.26	31.3544	31.26	100
1728513300	31.5247	0.34	1.11	31.25	31.5247	31.25	100
1728426900	31.1798	0.3	0.98	31	31.1798	31	100
1728340500	30.8786	-0.17	-0.53	31	31	30.8786	102
1728081300	31.0445	0.32	1.04	30.87	31.0445	30.87	100
1727994900	30.7254	-0.13	-0.41	30.64	30.7254	30.64	103
1727908500	30.851	0.1	0.31	30.7	30.851	30.7	100
1727822100	30.7558	-0.39	-1.26	30.7	30.8	30.7	106
1727735520	31.1477	0.03	0.11	30.96	31.1477	30.96	102
1727476500	31.1138	0.02	0.07	31.11	31.1138	31.11	100
1727390100	31.0906	0.26	0.85	31.1	31.1	31.0906	100
1727303700	30.83	-0.19	-0.61	30.91	30.91	30.83	100

Themes US R and D Champi...

Bank of New York Mellon

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관