The Ether Fund【QETH.U】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

The Ether Fund (QETH.U)

51.95

1.19

(2.34%)

마감 02 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.43	0.834627329193	51.52	53.15	48.89	684	49.8275614	CS
4	-3.03	-5.51109494362	54.98	57.32	47.1	2337	51.88276654	CS
12	6.4	14.0504939627	45.55	63.06	45.55	2669	53.31044909	CS
26	2.6	5.26849037487	49.35	63.06	34.15	1818	49.06140075	CS
52	14.73	39.5754970446	37.22	63.06	34.15	1866	50.2911322	CS
156	9.75	23.1042654028	42.2	63.06	15.64	4562	32.63112121	CS
260	41.15	381.018518519	10.8	81	10.57	27551	35.3023643	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738363200	51.95	1.19	2.34	52.99	53	51.95	2497
1738276800	50.76	1.87	3.82	50.76	50.76	50.76	100
1738190400	48.89	-1.05	-2.10	48.89	48.89	48.89	514
1738104000	49.94	0.94	1.92	49.94	49.94	49.94	200
1738017600	49	-3.4	-6.49	49.68	49.68	48.92	1864
1737758400	52.4	2.19	4.36	51.52	53.15	51.52	742
1737672000	50.21	-0.43	-0.85	51.01	51.01	50.21	6880
1737585600	50.64	-1.17	-2.26	50.79	51.25	50.54	8020
1737499200	51.81	-1.82	-3.39	51.63	52.55	51.63	3253
1737412800	53.63	-1.37	-2.49	52.21	53.63	52	1532
1737153600	55	2.03	3.83	53.95	55	53.71	11287
1737067200	52.97	0.12	0.23	51.68	52.97	51.68	2300
1736980800	52.85	1.84	3.61	52.86	52.93	52.85	1015
1736894400	51.01	2.45	5.05	50.47	51.01	50.47	820
1736808000	48.56	-2.01	-3.97	48.23	48.56	47.1	5246
1736548800	50.57	-2.15	-4.08	50.25	50.94	50.25	600
1736462400	52.72	0	0.00	52.72	52.72	52.72	0
1736376000	52.72	0	0.00	52.72	52.72	52.72	30
1736289600	52.72	-4.6	-8.03	54.05	54.05	52.69	1280
1736203200	57.32	1.64	2.95	55.62	57.32	55.62	752
1735944000	55.68	2.1	3.92	54.98	55.68	54.98	302
1735857600	53.58	1.58	3.04	53.04	54.39	53	1703
1735684800	52	0.2	0.39	52	52	52	586
1735598400	51.8	0	0.00	51.8	51.8	51.8	7
1735339200	51.8	-1.67	-3.12	53.47	53.47	51.8	519
1735069200	53.47	1.48	2.85	53.47	53.47	53.47	852
1734993600	51.99	-0.37	-0.71	52.38	52.38	51.2	2470
1734734400	52.36	0.27	0.52	50.42	53.41	50.42	1996
1734648000	52.09	-4.14	-7.36	56.23	56.23	51.54	1445
1734561600	56.23	-4.38	-7.23	56.61	56.74	56.23	745
1734475200	60.61	-1.89	-3.02	61	61	60.61	501
1734388800	62.5	2.34	3.89	60.96	62.5	59.79	2715
1734129600	60.16	0.4	0.67	60.09	60.16	59.83	2900
1734043200	59.76	1.62	2.79	59.81	61.2	59.76	1004
1733956800	58.14	1.98	3.53	56.45	58.3	56.45	972
1733870400	56.16	-1.7	-2.94	55.21	56.16	55.05	2827
1733784000	57.86	-4.88	-7.78	59.3	60.5	57.86	3704
1733524800	62.74	3.54	5.98	60.63	63.06	60.63	6521
1733438400	59.2	-0.8	-1.33	60.68	61	59.2	11559
1733352000	60	4.7	8.50	57.01	60	57.01	5802
1733265600	55.3	-0.37	-0.66	55.3	55.3	55.3	180
1733179200	55.67	0.14	0.25	55.68	55.68	55.67	205
1732920000	55.53	-0.5	-0.89	55.81	56	55.53	1221
1732833600	56.03	0	0.00	56.03	56.03	56.03	0
1732747200	56.03	4.72	9.20	53.4	56.03	53.4	1207
1732660800	51.31	-2.65	-4.91	51.91	51.93	51.13	1049
1732574400	53.96	3.68	7.32	50.28	54.29	50.28	6509
1732315200	50.28	-0.48	-0.95	50.65	50.65	50.25	2177
1732228800	50.76	3.25	6.84	49.98	51.75	49.98	12092
1732142400	47.51	-0.64	-1.33	47.64	48.01	47.45	2301
1732056000	48.15	-0.28	-0.58	48.15	48.15	48.15	230
1731969600	48.43	1.01	2.13	48.35	49.11	48.31	4355
1731710400	47.42	-1.2	-2.47	47	47.42	46.4	13182
1731624000	48.62	-0.18	-0.37	48.42	50.1	48.42	885
1731537600	48.8	-1.84	-3.63	50.7	51.34	48.64	3696
1731451200	50.64	-1.36	-2.62	51	51	49.38	3121
1731364800	52	6.14	13.39	48	52	48	3534
1731105600	45.86	0.83	1.84	45.55	46	45.55	643
1731019200	45.03	2.71	6.40	43.63	45.03	43.45	10764
1730932800	42.32	4.32	11.37	40.17	42.32	40.01	7401
1730846400	38	0.58	1.55	37.27	38	37.27	361
1730760000	37.42	-1.01	-2.63	37.5	37.79	36.88	6621

SavvyLong Geared Crude O...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관