abrdn ETF【ABGD39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

abrdn ETF (ABGD39)

78.24

0.00

(0.00%)

마감 21 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	78.24	78.24	78.24	1	78.24	DR
4	5.63	7.75375292659	72.61	78.24	72.61	176	76.22437589	DR
12	9.08	13.1289762869	69.16	78.24	69.16	1621	69.58129303	DR
26	16.77	27.2816007809	61.47	78.24	59.64	1590	67.55107759	DR
52	30.74	64.7157894737	47.5	78.24	46.95	848	66.63773229	DR
156	35.53	83.188948724	42.71	78.24	40.89	2881	48.05717962	DR
260	35.53	83.188948724	42.71	78.24	40.89	2881	48.05717962	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734730200	78.24	0	0.00	78.24	78.24	78.24	0
1734643800	78.24	0	0.00	78.24	78.24	78.24	0
1734557400	78.24	1.12	1.45	78.24	78.24	78.24	1
1734471000	77.12	0	0.00	77.12	77.12	77.12	0
1734384600	77.12	0	0.00	77.12	77.12	77.12	0
1734125400	77.12	0	0.00	77.12	77.12	77.12	0
1734039000	77.12	0.64	0.84	77.12	77.12	77.12	2
1733952600	76.48	0	0.00	76.48	76.48	76.48	0
1733866200	76.48	0	0.00	76.48	76.48	76.48	0
1733779800	76.48	0	0.00	76.48	76.48	76.48	0
1733520600	76.48	0	0.00	76.48	76.48	76.48	0
1733434200	76.48	0	0.00	76.48	76.48	76.48	0
1733347800	76.48	-0.32	-0.42	76.48	76.48	76.48	1062
1733261340	76.8	0.24	0.31	76.56	76.8	76.56	31
1733174940	76.56	1.71	2.28	76.22	76.56	76.22	212
1732915800	74.85	0	0.00	74.85	74.85	74.85	0
1732829400	74.85	0.09	0.12	74.85	74.85	74.85	1
1732743000	74.76	2.15	2.96	74.76	74.76	74.76	1
1732656540	72.61	0	0.00	72.61	72.61	72.61	0
1732570140	72.61	0.08	0.11	72.61	72.61	72.61	100
1732311000	72.53	0	0.00	72.53	72.53	72.53	0
1732224600	72.53	0	0.00	72.53	72.53	72.53	0
1732051800	72.53	2.11	3.00	72.53	72.53	72.53	2
1731965400	70.42	0	0.00	70.42	70.42	70.42	0
1731619800	70.42	-1.96	-2.71	70.42	70.42	70.42	18
1731533340	72.38	0	0.00	72.38	72.38	72.38	0
1731446940	72.38	0	0.00	72.38	72.38	72.38	0
1731360540	72.38	-3.84	-5.04	72.38	72.38	72.38	120
1731101400	76.22	0	0.00	76.22	76.22	76.22	0
1731015000	76.22	0	0.00	76.22	76.22	76.22	0
1730928600	76.22	0	0.00	76.22	76.22	76.22	0
1730842200	76.22	0	0.00	76.22	76.22	76.22	0
1730755800	76.22	0	0.00	76.22	76.22	76.22	2
1730496600	76.22	1.6	2.14	76.22	76.4	76.13	400
1730410200	74.62	0	0.00	74.62	74.62	74.62	0
1730323800	74.62	0	0.00	74.62	74.62	74.62	0
1730237400	74.62	0	0.00	74.62	74.62	74.62	0
1730151000	74.62	0	0.00	74.62	74.62	74.62	0
1729891800	74.62	0	0.00	74.62	74.62	74.62	0
1729805400	74.62	0	0.00	74.62	74.62	74.62	0
1729719000	74.62	0	0.00	74.62	74.62	74.62	0
1729632600	74.62	0.37	0.50	74.62	74.62	74.62	45
1729546140	74.25	1.2	1.64	74.25	74.25	74.25	1
1729287000	73.05	0.07	0.10	73.05	73.05	73.05	1
1729200540	72.98	0.89	1.23	72.98	72.98	72.98	4
1729114140	72.09	0	0.00	72.09	72.09	72.09	0
1729027740	72.09	1.34	1.89	72.09	72.09	72.09	5
1728941340	70.75	1.59	2.30	70.75	70.75	70.75	100
1728682200	69.16	0	0.00	69.16	69.16	69.16	0
1728595800	69.16	0	0.00	69.16	69.16	69.16	0
1728509400	69.16	0	0.00	69.16	69.16	69.16	0
1728423000	69.16	0	0.00	69.16	69.16	69.16	0
1728336600	69.16	0	0.00	69.16	69.16	69.16	0
1728077400	69.16	0	0.00	69.16	69.16	69.16	0
1727991000	69.16	0	0.00	69.16	69.16	69.16	0
1727904600	69.16	0	0.00	69.16	69.16	69.16	0
1727818200	69.16	0.67	0.98	69.16	69.16	69.16	30312
1727731800	68.49	0	0.00	68.49	68.49	68.49	0
1727472600	68.49	0	0.00	68.49	68.49	68.49	0
1727386200	68.49	0	0.00	68.49	68.49	68.49	0
1727299800	68.49	0	0.00	68.49	68.49	68.49	0
1727213400	68.49	-0.53	-0.77	68.49	68.49	68.49	1
1727127000	69.02	0	0.00	69.02	69.02	69.02	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관