Ubsetf Usausy【UC03】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Ubsetf Usausy (UC03)
Ubsetf Usausy (UC03) 과거

Ubsetf Usausy (UC03)

147.075

-0.86

(-0.58%)

마감 08 2월 1:30AM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	147.07499	-0.86	-0.58	148.32	148.32	147.07499	1111
1738863000	147.935	0.28	0.19	147.93	147.935	147.93	124
1738776600	147.655	-0.18	-0.12	147.655	147.655	147.655	0
1738690200	147.83	0.96	0.65	146.6	147.83	146.6	482
1738603800	146.87	-2.75	-1.83	145.02	146.87	145.02	843
1738344600	149.615	1.52	1.03	149.16999	149.615	149.16999	50
1738258200	148.095	0.31	0.21	148.35	148.76	148.095	189
1738171800	147.79	0.17	0.12	148	148.08	147.79	849
1738085400	147.615	1.23	0.84	147.46	147.615	147.09	1006
1737999000	146.38999	-3.29	-2.19	146.75	147.06	145.74	4429
1737739800	149.675	0.5	0.33	149.38999	149.78	149.38999	158
1737653400	149.18	0.16	0.11	149.02	149.18	149.02	283
1737567000	149.02	1.54	1.04	148.55	149.02	148.55	88
1737480600	147.47999	0.22	0.15	146.91999	147.47999	146.91999	1280
1737394200	147.26	0.33	0.23	146.86	147.38	146.38999	2056
1737135000	146.925	1.27	0.87	145.44999	146.925	145.44999	516
1737048600	145.655	0.66	0.46	145.655	145.655	145.655	300
1736962200	144.99	2.52	1.77	144.91999	145.22999	144.91999	954
1736875800	142.47	1.02	0.72	143.37	143.37	142.47	132
1736789400	141.44999	-0.7	-0.49	141.21	141.44999	141.19	786
1736530200	142.15	-2.07	-1.43	144.32	144.32	142.03	3471
1736443800	144.215	-0.07	-0.05	144.26	144.35	144.16999	605
1736357400	144.28	-1.13	-0.77	144.78	144.78	143.71	17128
1736271000	145.405	-1.63	-1.11	146.32	146.32	144.83	3373
1736184600	147.035	2.45	1.70	146.47	147.035	146.47	75
1735925400	144.58	0.55	0.38	144.58	144.58	144.58	0
1735839000	144.03	-0.78	-0.54	145.07	145.07	143.62	2057
1735666200	144.81	0.74	0.51	144.66999	144.83	144.66999	2910
1735579800	144.07499	-1.64	-1.12	144.44999	144.44999	143.35	844
1735320600	145.71	0.91	0.63	146.28	146.4	145.55	1205
1735061400	144.8	0	0.00	144.8	144.8	144.8	0
1734975000	144.8	-0.44	-0.30	145.49	145.49	144.62	404
1734715800	145.24	0.87	0.60	141.94	145.24	141.79	3444
1734629400	144.375	-3.71	-2.51	143.65	144.9	143.65	5539
1734543000	148.085	0.23	0.16	147.76	148.085	147.76	1603
1734456600	147.85499	-0.61	-0.41	148.16	148.16	147.59	2214
1734370200	148.465	0.78	0.52	147.94999	148.55	147.94999	13564
1734111000	147.69	-0.86	-0.58	147.69	147.69	147.69	215
1734024600	148.55	-0.09	-0.06	148.51	148.55	148.34	1866
1733938200	148.63999	0.69	0.47	147.57	148.63999	147.57	77
1733851800	147.94999	-0.32	-0.22	147.94999	148	147.94999	5127
1733765400	148.27	-0.63	-0.42	148.16	148.27	148.05	648
1733506200	148.9	0.06	0.04	148.9	148.9	148.9	0
1733419800	148.835	0.37	0.25	148.85	148.85	148.835	674
1733333400	148.47	0.87	0.59	148.18	148.47	148.18	42
1733247000	147.6	0.03	0.02	147.58	147.6	147.52	2679
1733160600	147.57499	0.23	0.16	147.15	147.57499	147.12	1444
1732901400	147.345	0.44	0.30	147.345	147.345	147.345	1500
1732815000	146.905	0.61	0.42	146.905	146.905	146.905	2281
1732728600	146.29499	-0.47	-0.32	146.81	146.83	146.29499	1362
1732642200	146.76	0.34	0.24	146.76	146.76	146.76	0
1732555800	146.415	0.91	0.63	146.41	146.44	146.41	166
1732296600	145.505	0.47	0.33	145.05	145.505	145.04	1559
1732210200	145.03	1.78	1.24	144.1	145.26	143.96	15084
1732123800	143.255	-0.65	-0.45	143.62	143.62	143.255	4359
1732037400	143.9	0.11	0.07	143.36	143.9	142.59	1585
1731951000	143.79499	0.41	0.29	143.16999	143.79499	143.05	13259
1731691800	143.385	-2.34	-1.61	144.1	144.1	143.26	2058
1731605400	145.72999	-0.46	-0.31	146.07	146.07	145.72999	684
1731519000	146.185	0.27	0.19	146.3	146.33	146.185	1370
1731432600	145.915	-0.46	-0.31	146.21	146.21	145.915	683
1731346200	146.375	0.46	0.32	146.52	146.52	146.31	860
1731087000	145.915	0.8	0.55	145.915	145.915	145.915	3000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관