Vaneck Smh【SMH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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
1738690200	41.585	0.21	0.51	41.205	41.6875	41.015	97036
1738603800	41.375	-1.42	-3.31	40.75	41.58	40.51	329520
1738344600	42.79	1.1	2.63	42.2	42.99	42.0075	39044
1738258200	41.695	0.91	2.23	41.615	41.97	41.3725	101806
1738171800	40.785	0.75	1.89	41.92	41.9975	40.7575	129460
1738085400	40.03	-0.47	-1.15	40.995	41.2325	39.75	783200
1737999000	40.495	-4.17	-9.33	42.2	42.2175	40.4825	289999
1737739800	44.66	-0.08	-0.17	44.875	45.2	44.525	31112
1737653400	44.735	-0.79	-1.74	45.03	45.03	44.2625	157121
1737567000	45.525	1.09	2.45	44.8	45.555	44.7175	139924
1737480600	44.435	0	0.00	44.23	44.4575	43.94	121187
1737394200	44.435	0.62	1.40	43.935	44.4575	43.8675	22503
1737135000	43.82	0.22	0.50	43.015	43.9475	42.9675	89678
1737048600	43.6	1.12	2.62	43.76	43.9375	43.07	67493
1736962200	42.485	0.92	2.21	41.845	42.8725	41.6775	46036
1736875800	41.565	0.2	0.50	42	42.335	41.435	89610
1736789400	41.36	-0.46	-1.09	41.54	41.6	40.865	123470
1736530200	41.815	-0.92	-2.15	42.655	43.1125	41.5725	41870
1736443800	42.735	-0.1	-0.22	42.45	42.7825	42.265	143948
1736357400	42.83	-0.84	-1.92	43.28	43.48	42.38	127846
1736271000	43.67	-0.64	-1.44	43.955	44.4475	43.1275	215391
1736184600	44.31	2.13	5.05	42.78	44.4075	42.78	46646
1735925400	42.18	0.45	1.09	41.72	42.275	41.555	24679
1735839000	41.725	-0.03	-0.06	41.53	42.0725	41.375	107032
1735666200	41.75	0.23	0.57	41.62	41.83	41.41	3798
1735579800	41.515	-0.55	-1.31	42.08	42.315	41.1875	36662
1735320600	42.065	-0.33	-0.78	42.45	42.625	41.635	19999
1735061400	42.395	0.6	1.42	42.26	42.4475	42.19	3308
1734975000	41.8	0.51	1.24	41.485	41.975	41.215	44563
1734715800	41.29	0.43	1.05	40.265	41.29	39.5925	65976
1734629400	40.86	-2.15	-5.00	41.09	41.65	40.54	117057
1734543000	43.01	0.32	0.75	42.76	43.16	42.675	33866
1734456600	42.69	-0.12	-0.28	42.83	43.2	42.3075	280865
1734370200	42.81	0.88	2.10	42.31	43.115	42.2425	71047
1734111000	41.93	1.06	2.58	41.545	42.485	41.545	67075
1734024600	40.875	-0.2	-0.47	41.24	41.535	40.725	31917
1733938200	41.07	0.59	1.47	40.395	41.235	40.3175	30694
1733851800	40.475	-0.96	-2.32	41.175	41.535	40.475	31916
1733765400	41.435	-0.14	-0.34	41.82	41.88	41.135	64188
1733506200	41.575	-0.32	-0.76	41.475	41.7825	41.365	93968
1733419800	41.895	-0.37	-0.86	42.135	42.3225	41.6625	71379
1733333400	42.26	0.59	1.40	42.175	42.4375	41.5525	132460
1733247000	41.675	0	0.01	41.82	41.9075	41.3175	90004
1733160600	41.67	0.77	1.87	40.62	41.67	40.425	47585
1732901400	40.905	0.34	0.85	40.46	41.115	40.195	329247
1732815000	40.56	0.98	2.46	40.36	40.81	40.36	103224
1732728600	39.585	-0.98	-2.40	40.61	40.6525	39.505	81786
1732642200	40.56	-0.63	-1.53	41.055	41.455	40.56	73221
1732555800	41.19	0.48	1.18	41.16	41.3775	40.715	52706
1732296600	40.71	-0.06	-0.13	41.09	41.1375	40.4925	81691
1732210200	40.765	0.75	1.87	39.875	41.12	39.695	505005
1732123800	40.015	-0.52	-1.28	40.765	40.8575	39.8025	213572
1732037400	40.535	-0.03	-0.07	40.73	40.8225	39.995	280407
1731951000	40.565	0.18	0.46	40.315	40.57	39.8325	97824
1731691800	40.38	-1.45	-3.47	41.115	41.4075	40.37	129958
1731605400	41.83	0.31	0.76	41.49	42.0425	41.42	95437
1731519000	41.515	-0.55	-1.31	42.065	42.1175	41.38	90931
1731432600	42.065	-0.37	-0.86	42.43	42.5625	42.005	211724
1731346200	42.43	-1.04	-2.38	43.55	43.67	42.285	159187
1731087000	43.465	-0.18	-0.40	44.14	44.14	43.2625	342791
1731000600	43.64	1.34	3.16	42.98	43.76	42.9625	71436
1730914200	42.305	0.53	1.27	42.33	42.6325	41.9225	202838
1730827800	41.775	0.29	0.69	41.24	41.845	41.1575	136750

La Banque Postale 0.875%...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관