VanEck Durable High Dividend ETF【GDXB39】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
VanEck Durable High Dividend ETF (GDXB39)
VanEck Durable High Dividend ETF (GDXB39) 과거

VanEck Durable High Dividend ETF (GDXB39)

73.50

-1.14

(-1.53%)

마감 21 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.71	2.38194734643	71.79	74.64	71.79	5105	73.39708588	DR
4	3.28	4.67103389348	70.22	76.52	69.06	11646	72.28364502	DR
12	-5.28	-6.70220868241	78.78	80.82	67.8	9433	72.61815971	DR
26	4.83	7.03363914373	68.67	85.27	66	10846	72.56913555	DR
52	27.25	58.9189189189	46.25	85.27	42.66	14549	62.07724422	DR
156	14.34	24.2393509128	59.16	85.27	38.88	10071	58.77914654	DR
260	14.34	24.2393509128	59.16	85.27	38.88	10071	58.77914654	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737408600	73.5	-1.14	-1.53	73.5	73.5	73.5	5
1737149400	74.64	0.24	0.32	74.1	74.64	74.1	5501
1737062940	74.4	1.29	1.76	74.27	74.44	74.27	3330
1736976540	73.11	0.19	0.26	73.98	73.98	73.11	8634
1736890140	72.92	0.96	1.33	72.84	73.34	72.84	4045
1736803740	71.96	-0.72	-0.99	71.79	72.12	71.79	4014
1736544540	72.68	0.18	0.25	73.19	74.48	72.68	10034
1736458140	72.5	-0.5	-0.68	72.5	72.5	72.5	10
1736371740	73	1.9	2.67	72.63	73.39	69.86	12603
1736285400	71.1	-5.42	-7.08	72.03	72.57	71.1	9242
1736198940	76.52	4.28	5.92	72.21	76.52	70.58	4751
1735939740	72.24	0.09	0.12	71.8	72.27	71.8	5518
1735853400	72.15	2.43	3.49	71.1	72.44	71.1	19089
1735594200	69.72	-3.68	-5.01	73.4	73.4	69.06	9639
1735334940	73.4	2.48	3.50	70.42	75.1	70.28	13268
1735248540	70.92	-1.11	-1.54	71.25	71.4	70.92	16650
1734989340	72.03	1.47	2.08	70.22	72.06	70.22	60000
1734730200	70.56	0.35	0.50	70.4	70.56	70.4	16600
1734643800	70.21	-4.28	-5.75	71.68	73	70	202
1734557340	74.49	0	0.00	74.49	74.49	74.49	0
1734470940	74.49	0	0.00	74.49	74.49	74.49	0
1734384540	74.49	0.6	0.81	74.47	74.49	74.47	590
1734125340	73.89	-3.07	-3.99	73.89	73.89	73.89	40
1734039000	76.96	-0.74	-0.95	76.05	76.96	76.05	290
1733952540	77.7	0	0.00	77.7	77.7	77.7	0
1733866140	77.7	0	0.00	77.7	77.7	77.7	0
1733779740	77.7	2.52	3.35	76.47	78.21	76.47	2540
1733520600	75.18	0.12	0.16	75.18	75.18	75.18	10
1733434200	75.06	-0.72	-0.95	74.87	75.06	74.87	550
1733347800	75.78	-0.12	-0.16	75.87	75.87	75.78	2260
1733261340	75.9	1.14	1.52	75.78	76.8	75.78	2375
1733174940	74.76	-0.76	-1.01	74.88	75.57	74.76	14360
1732915800	75.52	0	0.00	75.52	75.52	75.52	0
1732829400	75.52	1.93	2.62	75.59	75.63	73.87	88
1732743000	73.59	1.59	2.21	73.62	73.62	73.38	233
1732656600	72	0.63	0.88	72	72	72	100
1732570140	71.37	-2.63	-3.55	71.85	71.85	71.37	517
1732310940	74	2	2.78	74.62	74.62	74	10
1732224600	72	0	0.00	72	72	72	0
1732051800	72	1.32	1.87	72.2	72.2	72	600
1731965340	70.68	1.73	2.51	70.32	70.84	70	4095
1731619800	68.95	0.21	0.31	67.97	68.95	67.8	3878
1731533400	68.74	-0.08	-0.12	69.87	69.99	68.74	46112
1731446940	68.82	-1.59	-2.26	70.23	70.23	68.81	39806
1731360540	70.41	-4.11	-5.52	73.8	73.83	69.59	36819
1731101400	74.52	-0.42	-0.56	75.3	75.3	74.52	5500
1731014940	74.94	1.5	2.04	73.77	74.94	73.5	4570
1730928600	73.44	-3.54	-4.60	76.5	76.5	70.4	9213
1730842200	76.98	0.18	0.23	77.6	78.08	76.98	7777
1730755800	76.8	-1.68	-2.14	77.36	77.58	76.8	6849
1730496600	78.48	0.72	0.93	78.45	78.48	78.45	6099
1730410200	77.76	-2	-2.51	79.2	79.23	77	23710
1730323800	79.76	-0.88	-1.09	79.6	79.76	79.6	5624
1730237340	80.64	1.94	2.47	79.47	80.82	79.47	14052
1730151000	78.7	-0.59	-0.74	78.78	79.2	78.52	11000
1729891800	79.29	0.29	0.37	79.35	79.74	79	12058
1729805400	79	-2.92	-3.56	82.8	82.8	79	10146
1729719000	81.92	-1.87	-2.23	83.8	83.8	81.52	9594
1729632600	83.79	1.79	2.18	83.16	83.93	82.95	14136
1729546140	82	-3.27	-3.83	83.44	83.82	82	9752

VanEck Durable High Divi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관