VanEck UCITS ETFs plc【JEDI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
독일
TG
VanEck UCITS ETFs plc (JEDI)
VanEck UCITS ETFs plc (JEDI) 과거

VanEck UCITS ETFs plc (JEDI)

37.995

0.705

(1.89%)

마감 18 2월 6:00AM

실시간 데이터

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	37.705	0.03	0.09	37.81	37.86	36.77	8320
1739482020	37.67	0.61	1.65	37.04	37.67	36.14	5391
1739395620	37.06	0.05	0.15	37.895	37.895	35.965	7435
1739309220	37.005	-1.2	-3.13	38.125	38.375	37.005	3624
1739222820	38.2	1.12	3.01	37.244999	38.244999	36.409999	4884
1738963620	37.085	0.16	0.42	37.095	37.18	36.24	2007
1738877220	36.93	0.54	1.48	35.51	37.085	35.51	2598
1738790820	36.39	-0.03	-0.08	36.25	36.39	35.405	2037
1738704420	36.42	0.41	1.12	35.735	36.479999	34.685	2292
1738618020	36.015	-0.24	-0.65	35.985	36.015	34.275	7254
1738358820	36.25	1.02	2.88	35.5	36.445	34.89	5802
1738272420	35.235	1.57	4.66	34.875	35.45	33.84	3549
1738186020	33.665	-1.86	-5.22	35.585	35.835	33.655	3495
1738099620	35.52	-0.53	-1.47	35.59	36.299999	34.025	3741
1738013220	36.049999	-0.92	-2.49	36.525	36.525	34.835	5324
1737754020	36.97	0.97	2.69	35.924999	37.27	35.924999	4639
1737667620	36	-0.3	-0.83	36.275	36.295	34.89	4447
1737581220	36.299999	0.84	2.38	36.67	37.475	35.505	8533
1737494820	35.455	0.73	2.09	33.85	36.545	33.54	4020
1737408420	34.729999	0.56	1.62	34.04	34.76	33.565	3493
1737149220	34.174999	0.57	1.71	33.659999	34.205	33.115	2021
1737062820	33.6	-0.2	-0.59	33.835	33.89	33.055	4559
1736976420	33.799999	0.92	2.80	33.04	33.799999	32.25	1648
1736890020	32.88	-0.12	-0.36	33	33.125	31.91	3989
1736803620	33	-0.67	-2.00	33.645	33.645	32.25	1099
1736544420	33.674999	-0.69	-2.01	34.42	34.435	33.35	1538
1736458020	34.365	0.3	0.88	34.065	34.365	33.854999	1585
1736371620	34.065	-0.18	-0.51	35.24	35.24	33.64	1102
1736285220	34.24	-1.46	-4.09	35.685	35.84	34.24	5771
1736198820	35.7	0.3	0.83	35.455	36.015	34.735	32408
1735939620	35.405	0.33	0.93	34.42	35.485	33.945	2024
1735853220	35.08	1.46	4.34	34.025	35.08	33.455	3161
1735594020	33.619999	-0.81	-2.35	34.35	34.35	32.975	2837
1735334820	34.43	2.63	8.27	34.665	34.665	32.82	8714
1734989220	31.8	-0.89	-2.72	32.75	32.75	31.8	1882
1734730020	32.689999	0.7	2.20	31.315	32.725	30.59	873
1734643620	31.985	-0.85	-2.59	31.47	32.085	31.025	5557
1734557220	32.835	0.12	0.37	32.72	32.95	32.65	1200
1734470820	32.715	0.22	0.66	32.99	32.99	32.049999	1307
1734384420	32.5	1.15	3.65	31.19	32.5	31.19	1313
1734125220	31.355	-1.26	-3.88	32.71	32.71	31.235	1887
1734038820	32.619999	0.38	1.19	32.715	32.715	32.159999	200
1733952420	32.235	-0.2	-0.62	32.549999	32.549999	32	1164
1733866020	32.435	-0.29	-0.89	32.685	32.685	31.56	596
1733779620	32.725	0.44	1.36	33.27	33.305	32.134999	2937
1733520420	32.284999	-0.07	-0.22	32.365	33.255	32.13	3820
1733434020	32.354999	-0.97	-2.91	33.25	33.25	31.93	3906
1733347620	33.325	0.75	2.29	32.67	33.325	32.24	2501
1733261220	32.58	-0.57	-1.72	33.155	33.225	32.33	1287
1733174820	33.15	-0.51	-1.52	33.645	34.235	32.7	2469
1732915620	33.659999	0.23	0.70	33.09	33.659999	32.49	4928
1732829220	33.424999	1.73	5.46	31.785	33.43	31.785	1601
1732742820	31.695	-1.52	-4.58	33.205	33.215	31.695	1473
1732656420	33.215	0.52	1.59	32.77	33.215	31.8	1058
1732570020	32.695	0.32	0.99	32.32	33.15	31.89	2402
1732310820	32.375	1.14	3.65	31.22	32.384999	31.22	793
1732224420	31.235	0.71	2.33	30.625	31.235	29.755	1101
1732138020	30.525	-0.16	-0.51	30.565	30.57	30.2	4103
1732051620	30.68	0.38	1.27	30.275	30.695	29.15	2302
1731965220	30.295	0.47	1.58	29.925	30.35	29.655	1136

VanEck UCITS ETFs

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관