Exchange Traded Fund【CAPE】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738083300	525.2	6.6	1.27	524.79999	525.2	524.79999	30
1737996900	518.6	4.8	0.93	517.4	518.6	517.4	14
1737737700	513.79999	3.4	0.67	515.5	515.5	513.79999	53
1737651300	510.4	2.4	0.47	509.1	510.4	509.1	139
1737564900	508	0	0.00	508	508	508	0
1737478500	508	-1.3	-0.26	508	508	508	9
1737392100	509.3	0.8	0.16	510	510	508.4	140
1737132900	508.5	4.3	0.85	510.5	510.5	508.5	50
1737046500	504.2	3.7	0.74	505.7	505.7	504.1	111
1736960100	500.5	2.05	0.41	495.95	500.5	495.95	58
1736873700	498.45	-1.55	-0.31	498.75	499.25	498.3	85
1736787300	500	-4.5	-0.89	497.85	500	497.75	51
1736528100	504.5	0.3	0.06	503.4	504.5	503.4	9
1736441700	504.2	-0.5	-0.10	504.2	504.2	504.2	11
1736355300	504.7	0	0.00	504.7	504.7	504.7	0
1736268900	504.7	3.3	0.66	502.4	506.1	502.4	261
1736182500	501.4	-1.1	-0.22	500.2	501.9	500.2	237
1735923300	502.5	-2.2	-0.44	502.5	502.5	502.5	21
1735836900	504.7	4.8	0.96	498.95	504.7	498.95	86
1735577700	499.9	0	0.00	499.9	499.9	499.9	0
1735318500	499.9	0.7	0.14	497.85	499.9	497.85	32
1734972900	499.2	1.5	0.30	499.35	499.7	499.2	48
1734713700	497.7	-8	-1.58	501.5	501.5	493.65	151
1734627300	505.7	-5.2	-1.02	507.9	507.9	504.8	227
1734540900	510.9	-0.3	-0.06	510.9	511.9	510.9	45
1734454500	511.2	-2.7	-0.53	511.2	511.2	511.2	14
1734368100	513.9	-3.6	-0.70	511.7	513.9	511.7	140
1734108900	517.5	-2.9	-0.56	516.9	517.6	516.9	16
1734022500	520.4	2	0.39	521.6	521.6	520.4	4
1733936100	518.4	-0.3	-0.06	518.5	518.5	518.4	41
1733849700	518.7	-2.9	-0.56	520.79999	520.79999	518.7	223
1733763300	521.6	4.9	0.95	521.2	521.6	519.5	214
1733504100	516.7	1.2	0.23	516.2	518.6	515.2	646
1733417700	515.5	2.2	0.43	515.4	515.5	515.4	12
1733331300	513.29999	-0.8	-0.16	514.6	514.6	513.29999	34
1733244900	514.1	1.5	0.29	513.4	515.1	513.4	77
1733158500	512.6	7.6	1.50	509	512.6	509	83
1732899300	505	0	0.00	504.7	505.3	504.7	43
1732812900	505	-0.5	-0.10	505	505	505	8
1732726500	505.5	-0.2	-0.04	505.3	505.5	505.3	35
1732640100	505.7	-3.2	-0.63	505	507.3	505	102
1732553700	508.9	1.6	0.32	509.1	509.1	507	94
1732294500	507.3	9.5	1.91	502.1	507.3	501.8	79
1732208100	497.8	-1.9	-0.38	497.2	497.8	497.2	22
1732121700	499.7	3.6	0.73	500.1	500.1	499.7	71
1732035300	496.1	-4.4	-0.88	496.25	496.4	496.1	23
1731948900	500.5	0.1	0.02	500.5	500.5	498.8	121
1731689700	500.4	-3.9	-0.77	502.1	503	500.4	78
1731603300	504.3	3.2	0.64	504.3	504.3	504.3	75
1731516900	501.1	-0.4	-0.08	502.5	502.5	500.8	44
1731430500	501.5	-12.9	-2.51	505.9	505.9	501.5	130
1731344100	514.4	6.1	1.20	513.9	514.4	513.1	161
1731084900	508.3	-7.5	-1.45	508.3	508.3	508.3	6
1730998500	515.79999	6.6	1.30	514.29999	515.79999	514.29999	7
1730912100	509.2	-5.3	-1.03	518.5	518.5	509.2	43
1730825700	514.5	-3	-0.58	517.1	517.5	514.5	24
1730739300	517.5	1.4	0.27	517.5	517.5	517.5	7
1730480100	516.1	3.3	0.64	516.1	516.1	516.1	1
1730393700	512.79999	-7.2	-1.38	515	515	512.79999	20
1730307300	520	-7.7	-1.46	520.4	520.4	520	31
1730220900	527.7	-4.8	-0.90	532.6	533	527.7	66

Exchange Traded

iShares EUR High Yield C...

Deka Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관