Columbia Research Enhanced Core ETF【RECS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
AMEX
Columbia Research Enhanced Core ETF (RECS)
Columbia Research Enhanced Core ETF (RECS) 과거

Columbia Research Enhanced Core ETF (RECS)

35.53

0.11

(0.31%)

마감 22 11월 6:00AM

35.51

-0.02

(-0.06%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.21	-0.5875769446	35.74	35.7698	34.99	396548	35.35426145	SP
4	1.02	2.95566502463	34.51	35.86	33.95	319755	34.99847771	SP
12	2.28	6.85714285714	33.25	35.86	31.84	358034	34.15174637	SP
26	4.16	13.2610774625	31.37	35.86	30.2511	318843	33.18766613	SP
52	8.97	33.7725903614	26.56	35.86	26.39	233286	31.94859493	SP
156	3.56	11.1354394745	31.97	35.86	20.9474	130851	29.0169849	SP
260	14.79	71.3114754098	20.74	35.86	14.7731	82166	28.84512578	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732231800	35.53	0.11	0.31	35.51	35.6	35.13	343766
1732145400	35.42	0.06	0.17	35.38	35.42	34.99	818161
1732059000	35.36	0.14	0.40	35	35.4366	34.9829	265386
1731972600	35.22	0.04	0.11	35.12	35.31	35.1	243509
1731713400	35.18	-0.38	-1.07	35.37	35.37	35.042	434503
1731627000	35.56	-0.16	-0.45	35.76	35.7698	35.508568	249831
1731540600	35.72	0.04	0.11	35.67	35.86	35.61	283795
1731454200	35.68	0.01	0.03	35.73	35.77	35.54	530983
1731367800	35.67	0.04	0.11	35.77	35.77	35.6309	189968
1731108600	35.63	0.03	0.08	35.64	35.71	35.55	192905
1731022200	35.6	0.2	0.56	35.49	35.6899	35.49	261735
1730935800	35.4	0.9	2.61	35.12	35.475	35.0684	248477
1730849400	34.5	0.44	1.29	34.13	34.5	34.13	186367
1730763000	34.06	-0.02	-0.06	34.15	34.23	33.96	183308
1730500200	34.08	0.08	0.24	34.17	34.425	34.08	555524
1730413800	34	-0.62	-1.79	34.37	34.385	33.95	366339
1730327400	34.62	-0.03	-0.09	34.68	34.84	34.5753	219539
1730241000	34.65	0.02	0.06	34.53	34.7399	34.39	262316
1730154600	34.63	0.19	0.55	34.65	34.6887	34.57	148811
1729895400	34.44	-0.08	-0.23	34.58	34.7601	34.38	303539
1729809000	34.52	0.08	0.23	34.51	34.76	34.3447	502983
1729722600	34.44	-0.37	-1.06	34.65	34.665	34.2	409746
1729636200	34.81	0.09	0.26	34.59	34.8334	34.56	231780
1729549800	34.72	-0.04	-0.12	34.71	34.77	34.5302	317296
1729290600	34.76	0.08	0.23	34.79	34.8599	34.67	199361
1729204200	34.68	-0.01	-0.03	34.85	34.865	34.64	504859
1729117800	34.69	0.15	0.43	34.53	34.7044	34.48	337621
1729031400	34.54	-0.26	-0.75	34.73	34.8025	34.4608	172545
1728945000	34.8	0.26	0.75	34.51	34.8	34.4838	563872
1728685800	34.54	0.44	1.29	34.18	34.54	34.18	279352
1728599400	34.1	-0.06	-0.18	34.05	34.2099	33.99	672793
1728513000	34.16	0.3	0.89	33.88	34.16	33.82	493246
1728426600	33.86	0.17	0.50	33.79	33.935	33.71	2095672
1728340200	33.69	-0.18	-0.53	33.83	33.875	33.59	416743
1728081000	33.87	0.24	0.71	33.9	33.993	33.64	1307934
1727994600	33.63	0.02	0.06	33.54	33.7	33.4585	720742
1727908200	33.61	-0.06	-0.18	33.6	33.69	33.509999	519699
1727821800	33.67	-0.24	-0.71	33.96	34.19	33.479999	118229
1727735400	33.91	0.16	0.47	33.73	33.99	33.63	587504
1727476200	33.75	0.02	0.06	33.92	34	33.75	219638
1727389800	33.73	0.09	0.27	33.92	33.99	33.73	447895
1727303400	33.64	-0.18	-0.53	33.76	33.81	33.6383	433200
1727217000	33.82	0.11	0.33	33.76	33.82	33.58	175310
1727130600	33.71	0.03	0.09	33.74	33.74	33.6	301677
1726871400	33.68	-0.07	-0.21	33.69	33.74	33.4741	110017
1726785000	33.75	0.58	1.75	33.74	33.8499	33.57	233795
1726698600	33.17	-0.06	-0.18	33.24	33.53	33.0901	185184
1726612200	33.229999	0.12	0.36	33.25	33.4281	33.09	150434
1726525800	33.11	0.02	0.06	33.03	33.1799	32.97	120648
1726266600	33.09	0.14	0.42	32.939999	33.1587	32.939999	128445
1726180200	32.95	0.26	0.80	32.729999	32.96	32.56	458937
1726093800	32.689999	0.36	1.11	32.35	32.695	31.84	156504
1726007400	32.33	0.05	0.14	32.42	32.43	32.04	102926
1725921000	32.284999	0.28	0.89	32.2	32.409999	32.1	108919
1725661800	32	-0.45	-1.39	32.57	32.63	31.88	313157
1725575400	32.45	-0.14	-0.43	32.65	32.759999	32.36	152449
1725489000	32.59	-0.21	-0.64	32.58	32.83	32.4801	747407
1725402600	32.799999	-0.63	-1.88	33.2	33.695	32.598999	80240
1725057000	33.43	0.23	0.69	33.28	33.5	33.025	144940
1724970600	33.2	0.01	0.03	33.25	33.4299	33.048299	85178
1724884200	33.189999	-0.06	-0.18	33.28	33.299999	32.909999	125760
1724797800	33.2501	-0.05	-0.15	33.24	33.34	33.11	273018
1724711400	33.299999	0.02	0.06	33.42	33.47	33.15	166449
1724452200	33.28	0.33	1.00	33.17	33.38	33.0827	169671
1724365800	32.95	-0.23	-0.69	33.33	33.68	32.877699	814478

Columbia Research Enhanc...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관