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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	535.6	0.1	0.02	535.1	536.6	535.1	58
1740675300	535.5	-5	-0.93	534.79999	537.5	534.4	4637
1740588900	540.5	3.2	0.60	537.7	540.5	537.7	23
1740502500	537.29999	1.9	0.35	537.29999	537.29999	537.29999	45
1740416100	535.4	0.4	0.07	537.4	537.4	533.7	37
1740156900	535	5	0.94	533.4	535	533.4	139
1740070500	530	0.1	0.02	530.7	532.2	529.9	51
1739984100	529.9	-5.8	-1.08	533.9	533.9	529.9	91
1739897700	535.7	-0.2	-0.04	536.29999	536.29999	533.2	159
1739811300	535.9	-1.2	-0.22	533.4	535.9	533.4	54
1739552100	537.1	3.5	0.66	537.1	537.1	537.1	11
1739465700	533.6	11.8	2.26	531.1	533.6	531.1	20
1739379300	521.79999	-5.3	-1.01	530.4	530.4	521.79999	67
1739292900	527.1	-1.1	-0.21	526.9	527.1	526.9	11
1739206500	528.2	0.4	0.08	528.5	528.5	528.2	15
1738947300	527.79999	-2.5	-0.47	528.29999	528.29999	527.79999	43
1738860900	530.29999	6.6	1.26	532.29999	532.29999	530.29999	61
1738774500	523.7	-1.3	-0.25	523.7	523.7	523.7	8
1738688100	525	0.2	0.04	524.79999	525.4	523.79999	24
1738601700	524.79999	-2.9	-0.55	521.79999	524.79999	521.79999	467
1738342500	527.7	0.6	0.11	528.79999	528.79999	527.7	5
1738256100	527.1	4.1	0.78	523.79999	527.1	523.79999	49
1738169700	523	-2.2	-0.42	521.1	523	521.1	10
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

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관