21Shares AG【USLG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

21Shares AG (USLG)

2.6168

-0.132

(-4.80%)

마감 12 12월 6:00AM

실시간 데이터

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733952420	2.4575999	0	0.00	2.4575999	2.4575999	2.4575999	0
1733866020	2.4575999	0	0.00	2.4575999	2.4575999	2.4575999	0
1733779620	2.4575999	0	0.00	2.4575999	2.4575999	2.4575999	0
1733520420	2.4575999	-0.13	-5.05	2.5962999	2.6267	2.4575999	1277
1733434020	2.5882999	-0.15	-5.51	2.5882999	2.5882999	2.5882999	500
1733347620	2.7393	-0.09	-3.13	2.7393	2.7393	2.7393	100
1733261220	2.8279	-0.02	-0.87	2.8279	2.8279	2.8279	1
1733174820	2.8525999	0.02	0.67	2.8525999	2.8525999	2.8525999	200
1732915620	2.8337	-0.17	-5.79	2.8563	2.8563	2.8337	838
1732829220	3.0078999	0	0.00	3.0078999	3.0078999	3.0078999	0
1732742820	3.0078999	-0.13	-4.06	3.0083	3.0083	3.0078999	10000
1732656420	3.1351	0.1	3.13	3.1019	3.1351	3.1019	593
1732570020	3.04	-0.23	-6.96	2.99	3.04	2.99	1000
1732310820	3.2675	0.14	4.39	3.2675	3.2675	3.2675	1
1732224420	3.13	-0.19	-5.62	3.13	3.13	3.13	500
1732138020	3.3163	-0.05	-1.39	3.3163	3.3163	3.3163	1200
1732051620	3.3632	0.08	2.46	3.3632	3.3632	3.3632	1200
1731965220	3.2824	-0.17	-4.82	3.2211	3.3499	3.2211	7100
1731705960	3.4487	0.05	1.52	3.4183	3.4487	3.3727	4800
1731619560	3.3969	0.22	7.05	3.3969	3.3969	3.3969	50
1731533220	3.1730999	0	0.00	3.1730999	3.1730999	3.1730999	0
1731446820	3.1730999	-0.12	-3.73	3.0265	3.1730999	3.0251	1165
1731360420	3.2959	-0.42	-11.36	3.3972	3.3972	3.2959	752
1731101160	3.7181	0	0.00	3.7181	3.7181	3.7181	0
1731014760	3.7181	-0.4	-9.81	3.6895	3.7181	3.6895	28
1730928360	4.1224999	0	0.00	4.1224999	4.1224999	4.1224999	0
1730841960	4.1224999	0	0.00	4.1224999	4.1224999	4.1224999	0
1730755560	4.1224999	0	0.00	4.1224999	4.1224999	4.1224999	0
1730496360	4.1224999	-0.11	-2.49	4.1224999	4.1224999	4.1224999	1
1730406360	4.2278	0	0.00	4.2278	4.2278	4.2278	0
1730319960	4.2278	0	0.00	4.2278	4.2278	4.2278	0
1730233560	4.2278	0	0.00	4.2278	4.2278	4.2278	0
1730147160	4.2278	0	0.00	4.2278	4.2278	4.2278	0
1729887960	4.2278	0	0.00	4.2278	4.2278	4.2278	0
1729801560	4.2278	0.25	6.23	4.2278	4.2278	4.2278	4400
1729715160	3.9799	0	0.00	3.9799	3.9799	3.9799	0
1729628760	3.9799	0	0.00	3.9799	3.9799	3.9799	0
1729542360	3.9799	-0.09	-2.12	3.9799	3.9799	3.9799	20
1729283160	4.0659	-0.12	-2.76	4.0659	4.0659	4.0659	20
1729196820	4.1813	0	0.00	4.1813	4.1813	4.1813	0
1729110420	4.1813	0	0.00	4.1813	4.1813	4.1813	0
1729024020	4.1813	0	0.00	4.1813	4.1813	4.1813	0
1728937620	4.1813	0.16	3.87	4.1813	4.1813	4.1813	19
1728678360	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1728591960	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1728505560	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1728419160	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1728332760	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1728073560	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727987160	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727900760	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727814360	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727727960	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727468760	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727382360	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727295960	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727209560	4.0255	0	0.00	4.0255	4.0255	4.0255	0
1727123160	4.0255	-0.54	-11.91	4.0255	4.0255	4.0255	24
1726815600	4.5694999	0	0.00	4.5694999	4.5694999	4.5694999	0
1726729200	4.5694999	0	0.00	4.5694999	4.5694999	4.5694999	0
1726642800	4.5694999	0	0.00	4.5694999	4.5694999	4.5694999	0
1726556400	4.5694999	0	0.00	4.5694999	4.5694999	4.5694999	0
1726470000	4.5694999	0	0.00	4.5694999	4.5694999	4.5694999	0
1726210800	4.5694999	0	0.00	4.5694999	4.5694999	4.5694999	0
1726124400	4.5694999	0	0.00	4.5694999	4.5694999	4.5694999	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관