iShares Global Timber and Forestry【WOOD】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
iShares Global Timber and Forestry (WOOD)
iShares Global Timber and Forestry (WOOD) 과거

iShares Global Timber and Forestry (WOOD)

80.30

0.00

(0.00%)

마감 25 11월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.8	2.29299363057	78.5	80.3999	78.33	8494	79.4604131	SP
4	-0.82	-1.01084812623	81.12	82.94	78.13	9034	79.96193843	SP
12	-1.46	-1.78571428571	81.76	86.79	78.13	15584	82.64071984	SP
26	-4.22	-4.9929010885	84.52	86.79	75.41	11871	81.53432181	SP
52	4.32	5.68570676494	75.98	86.79	73.83	12059	80.72689547	SP
156	-6.67	-7.66931125676	86.97	95.2738	63.78	15497	80.2476071	SP
260	15.36	23.6526024022	64.94	98.9409	39.55	24980	78.74071623	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318500	80.3	0.71	0.89	79.57	80.3999	79.57	3830
1732232100	79.59	-0.12	-0.15	79.31	79.78	79.26	6131
1732145700	79.7064	0.67	0.84	78.69	79.8	78.56	16330
1732059300	79.04	-0.3	-0.38	78.72	79.14	78.33	6764
1731972900	79.34	0.59	0.75	78.77	79.41	78.71	12775
1731713700	78.75	0.6	0.77	78.5	78.87	78.375	5131
1731627300	78.15	-0.13	-0.17	78.41	78.51	78.13	12241
1731540900	78.28	-0.73	-0.92	78.91	78.91	78.15	10867
1731454500	79.0105	-1.42	-1.76	79.75	79.75	78.7037	20230
1731368100	80.43	-0.31	-0.38	80.9	80.91	80.33	7624
1731108900	80.74	-1.95	-2.36	81.52	81.52	80.55	8155
1731022500	82.69	0.98	1.20	82.59	82.94	82.2316	6458
1730936100	81.71	-0.28	-0.34	82.06	82.06	81.2	5810
1730849700	81.9921	1.09	1.35	81.39	82.19	81.365	5622
1730763300	80.9	0.37	0.46	80.9	81.72	80.88	11129
1730500500	80.53	-0.01	-0.01	80.53	80.9463	80.21	2188
1730414100	80.5394	0.05	0.06	80.56	81	80.22	21379
1730327700	80.49	0.8	1.00	79.5	80.69	79.5	8788
1730241300	79.69	-1.32	-1.63	80.42	80.42	79.35	8491
1730154900	81.0073	0.07	0.08	81.32	81.39	80.8893	3725
1729895700	80.94	0.35	0.43	81.12	81.51	80.94	6041
1729809300	80.59	-0.16	-0.20	80.92	80.92	80.12	7037
1729722900	80.75	0.13	0.16	80.24	80.76	80.24	11553
1729636500	80.62	-0.13	-0.16	80.82	81.23	80.54	14716
1729550100	80.75	-0.8	-0.98	81.57	81.57	80.63	27463
1729290900	81.55	0.31	0.38	81.62	81.7699	81.2401	11241
1729204500	81.24	-0.96	-1.17	81.53	81.58	80.19	23616
1729118100	82.2	-0.05	-0.06	82	82.86	81.68	61237
1729031700	82.25	-1.12	-1.34	82.65	82.88	82.1801	23388
1728945300	83.37	-0.66	-0.78	83.38	83.7899	83.22	35912
1728686100	84.025	1	1.20	83.28	84.11	83.28	40385
1728599700	83.03	-0.95	-1.13	83.24	83.44	82.81	36436
1728513300	83.98	-0.02	-0.02	83.64	84.14	83.64	32655
1728426900	84	-0.96	-1.13	84	84.69	83.622	88774
1728340500	84.96	-1	-1.16	84.89	85.34	84.51	83711
1728081300	85.96	1.09	1.28	85.3	85.9899	85.19	14917
1727994900	84.87	-0.45	-0.53	84.8	85.3699	84.35	37321
1727908500	85.32	-0.47	-0.55	85.76	86	85.32	3960
1727822100	85.79	-0.38	-0.44	86.68	86.68	85.3401	8345
1727735700	86.17	0.06	0.07	86.21	86.79	85.8427	15843
1727476500	86.11	-0.03	-0.03	85.86	86.51	85.7725	13286
1727390100	86.14	1.6	1.89	85.69	86.17	85.69	2620
1727303700	84.54	-0.48	-0.56	85.37	85.37	84.27	8267
1727217300	85.02	1.34	1.60	84.42	85.1399	84.24	10262
1727130900	83.68	0.04	0.05	83.88	83.88	83.28	5523
1726871700	83.64	-1.47	-1.73	84.41	84.41	83.55	5363
1726785300	85.1122	1.39	1.66	85.21	85.4	84.8501	8438
1726698900	83.72	-0.16	-0.19	84.18	84.595	83.45	9427
1726612500	83.88	0.53	0.64	83.58	84.09	83.34	5975
1726526100	83.35	0.53	0.64	82.52	83.35	82.52	5139
1726266900	82.82	0.99	1.21	82.48	82.99	82.3201	20505
1726180500	81.8274	1.25	1.55	80.91	82.029	80.91	12923
1726094100	80.58	-0.02	-0.02	80.7	80.7	79.68	4851
1726007700	80.5953	0.52	0.65	80.59	80.71	80.0508	16421
1725921300	80.073	0.09	0.12	80.23	80.3	80.045	2630
1725662100	79.9808	-0.84	-1.04	80.83	80.83	79.79	722
1725575700	80.82	0.62	0.77	80.83	80.975	80.53	6148
1725489300	80.2	-0.59	-0.73	80.24	80.91	79.96	7096
1725402900	80.79	-1.09	-1.33	81.45	81.45	80.6	16116
1725057300	81.8824	0.32	0.39	81.76	82.085	81.3	5117
1724970900	81.5653	-0.05	-0.07	81.81	82.03	81.245	10880
1724884500	81.62	-0.86	-1.05	81.88	81.965	81.48	8311
1724798100	82.484	-0.26	-0.31	82.74	82.74	82.45	4206
1724711700	82.74	0.17	0.21	83.18	83.31	82.54	6545

iShares Global Timber an...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관