First Trust Dorsey Wright Momentum & Low Volatilit【DVOL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQI
First Trust Dorsey Wright Momentum & Low Volatilit (DVOL)
First Trust Dorsey Wright Momentum & Low Volatilit (DVOL) 과거

First Trust Dorsey Wright Momentum & Low Volatilit (DVOL)

35.0989

0.1422

(0.41%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737151200	35.098923	0.14	0.41	34.954425	35.227155	34.954425	0
1737064800	34.956718	0.43	1.25	34.523821	34.983248	34.523821	0
1736978400	34.524384	0.24	0.70	34.284844	34.680385	34.284844	0
1736892000	34.285406	0.41	1.21	33.876428	34.291489	33.876428	0
1736805600	33.876983	0.28	0.82	33.601329	33.88673	33.44522	0
1736546400	33.601875	-0.48	-1.41	34.081367	34.081367	33.539496	0
1736373600	34.083044	0.36	1.06	33.724028	34.085421	33.690536	0
1736287200	33.725135	-0.02	-0.06	33.743804	33.943756	33.614541	0
1736200800	33.744355	-0.3	-0.89	34.047629	34.076589	33.685596	0
1735941600	34.048176	0.2	0.59	33.845288	34.124818	33.845288	0
1735855200	33.846955	-0	-0.01	33.850356	34.095562	33.677054	0
1735682400	33.850907	-0.01	-0.03	33.859085	34.017234	33.763125	0
1735596000	33.860181	-0.25	-0.73	34.107183	34.107183	33.610966	0
1735336800	34.107702	-0.24	-0.69	34.341872	34.341872	33.947235	0
1735250400	34.343548	-0.01	-0.03	34.3549	34.381491	34.22681	0
1735077600	34.355438	0.31	0.91	34.043902	34.365694	34.036805	0
1734991200	34.045006	0.03	0.09	34.014039	34.070738	33.698818	0
1734732000	34.014558	0.36	1.07	33.651323	34.213856	33.537847	0
1734645600	33.652965	-0.01	-0.02	33.658219	34.02718	33.643202	0
1734559200	33.658758	-0.84	-2.44	34.501504	34.545156	33.655811	0
1734472800	34.502057	-0.28	-0.80	34.780891	34.780891	34.415659	0
1734386400	34.781449	-0.04	-0.12	34.822468	34.943842	34.734158	0
1734127200	34.823003	-0.16	-0.45	34.87023	34.950322	34.784867	0
1734040800	34.980151	-0.14	-0.39	35.116386	35.198313	34.978002	0
1733954400	35.116957	0.09	0.26	35.024574	35.192776	35.024574	0
1733868000	35.025144	-0.03	-0.08	35.052227	35.158826	34.906724	0
1733781600	35.052797	-0.8	-2.23	35.85027	35.85027	35.038721	0
1733522400	35.850846	-0.13	-0.37	35.982264	36.073752	35.78362	0
1733436000	35.984028	-0.02	-0.04	35.999093	36.096955	35.87701	0
1733349600	35.999678	0.04	0.10	35.961733	36.011104	35.84097	0
1733263200	35.962317	-0.11	-0.31	36.072696	36.174438	35.904064	0
1733176800	36.073281	-0.4	-1.09	36.469692	36.499576	36.022019	0
1732917600	36.470275	0.09	0.24	36.381863	36.584508	36.381863	0
1732744800	36.383642	-0.09	-0.24	36.470246	36.574609	36.373839	0
1732658400	36.471436	0.31	0.85	36.162974	36.503576	36.162974	0
1732572000	36.163562	-0.08	-0.22	36.242614	36.421778	36.059788	0
1732312800	36.243194	0.23	0.63	36.016088	36.274851	36.016088	0
1732226400	36.017854	0.47	1.31	35.550578	36.067648	35.550578	0
1732140000	35.551156	0.09	0.25	35.461691	35.566259	35.282328	0
1732053600	35.462845	0.04	0.11	35.424469	35.509247	35.246889	0
1731967200	35.424469	0.12	0.34	35.303464	35.521668	35.289306	0
1731708000	35.304031	-0.09	-0.26	35.394979	35.44345	35.203001	0
1731621600	35.396718	-0.44	-1.24	35.840468	35.840468	35.378639	0
1731535200	35.841055	-0.09	-0.25	35.930484	36.030626	35.82385	0
1731448800	35.931073	-0.05	-0.15	35.984452	36.047925	35.800438	0
1731362400	35.985039	0.19	0.53	35.792185	36.171177	35.792185	0
1731103200	35.793587	0.49	1.38	35.306292	35.909504	35.306292	0
1731016800	35.307202	-0.08	-0.23	35.388914	35.407596	35.226003	0
1730930400	35.389491	1.02	2.97	34.366937	35.437308	34.366937	0
1730844000	34.367499	0.5	1.48	33.866779	34.368138	33.866779	0
1730757600	33.867332	0.08	0.24	33.787077	33.926302	33.724148	0
1730494800	33.787627	-0.03	-0.08	33.813507	34.088027	33.779469	0
1730408400	33.815168	-0.36	-1.04	34.170216	34.200005	33.814804	0
1730322000	34.170775	0	0.01	34.168027	34.343128	34.15757	0
1730235600	34.168586	0.06	0.17	34.110433	34.260552	34.084074	0
1730149200	34.110992	0.06	0.19	34.045846	34.203746	34.045846	0
1729890000	34.046402	-0.25	-0.72	34.290931	34.409382	34.011952	0
1729803600	34.292617	0.08	0.22	34.215673	34.373114	34.201551	0
1729717200	34.216233	0.03	0.09	34.186082	34.290023	34.103642	0
1729630800	34.186642	-0.13	-0.37	34.313928	34.313928	34.027157	0
1729544400	34.31449	-0.21	-0.62	34.525606	34.531823	34.21716	0

First Trust Dorsey Wrigh...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관