ETF【CCBO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETF (CCBO)

78.90

0.02

( 0.03% )

업데이트: 18:28:31

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
1741712100	79.02	-0.59	-0.74	79.12	79.34	78.99	2307
1741625700	79.61	0.11	0.14	79.39	79.63	79.36	2633
1741366500	79.5	-0.09	-0.11	79.69	79.9	79.45	3266
1741280100	79.59	-0.43	-0.54	79.97	79.97	79.59	3428
1741193700	80.02	-1.03	-1.27	80.45	80.62	80.02	4171
1741107300	81.05	-0.82	-1.00	81.5	81.5	81.05	20333
1741020900	81.87	-0.17	-0.21	82.31	82.31	81.71	5817
1740761700	82.04	0.16	0.20	82.16	82.2	81.94	1610
1740675300	81.88	0.09	0.11	82	82	81.63	1536
1740588900	81.79	0.33	0.41	81.5	81.79	81.41	2100
1740502500	81.46	-0.06	-0.07	81.54	81.66	81.46	1952
1740416100	81.52	-0.19	-0.23	81.61	81.85	81.52	1381
1740156900	81.71	0.11	0.13	81.52	81.77	81.42	3034
1740070500	81.6	-0.14	-0.17	81.6	81.83	81.5	2144
1739984100	81.74	-0.02	-0.02	81.7	81.82	81.6	2058
1739897700	81.76	0.12	0.15	81.55	81.76	81.44	3662
1739811300	81.64	0.19	0.23	81.62	81.7	81.42	2095
1739552100	81.45	-0.34	-0.42	81.65	81.65	81.41	3888
1739465700	81.79	-0.13	-0.16	81.55	81.8	81.39	4716
1739379300	81.92	-0.17	-0.21	81.64	82.12	81.62	4913
1739292900	82.09	0.15	0.18	81.93	82.18	81.93	4610
1739206500	81.94	-0.01	-0.01	81.96	82.1	81.83	4733
1738947300	81.95	0.11	0.13	81.94	81.99	81.71	1076
1738860900	81.84	0.26	0.32	81.62	81.94	81.62	2096
1738774500	81.58	0.06	0.07	81.25	81.58	81.25	322
1738688100	81.52	-0.12	-0.15	81.52	81.63	81.52	844
1738601700	81.64	0.3	0.37	81.65	81.65	81.59	360
1738342500	81.34	0.38	0.47	81.28	81.5	81.28	2314
1738256100	80.96	-0.01	-0.01	80.83	81.18	80.78	3314
1738169700	80.97	0.15	0.19	80.86	81.17	80.85	1872
1738083300	80.82	0.79	0.99	80.74	80.96	80.74	378
1737996900	80.03	-0.28	-0.35	80.77	80.77	80.03	694
1737737700	80.31	-0.14	-0.17	80.27	80.31	80.27	166
1737651300	80.45	-0.19	-0.24	80.96	80.96	80.45	2524
1737564900	80.64	-0.22	-0.27	80.46	80.7	80.46	977
1737478500	80.86	0.58	0.72	80.78	80.86	80.58	1683
1737392100	80.28	-0.53	-0.66	80.84	80.84	80.28	1538
1737132900	80.81	0.15	0.19	80.81	80.81	80.81	232
1737046500	80.66	0.26	0.32	80.81	80.81	80.5	1804
1736960100	80.4	0.3	0.37	80.17	80.4	80.14	539
1736873700	80.1	-0.08	-0.10	80.23	80.29	80.1	674
1736787300	80.18	-0.16	-0.20	80.53	80.53	80.18	656
1736528100	80.34	0	0.00	80.1	80.75	80.1	1354
1736441700	80.34	-0.06	-0.07	80.26	80.34	80.26	760
1736355300	80.4	0.06	0.07	80.34	80.5	80.34	1785
1736268900	80.34	0.06	0.07	80.28	80.44	80.12	498
1736182500	80.28	-0.4	-0.50	80.17	80.28	80.11	2352
1735923300	80.68	-1.22	-1.49	80.5	80.68	80.5	355
1735836900	81.9	0.28	0.34	81.8	82.08	81.46	2819
1735577700	81.62	0.32	0.39	81.4	81.62	81.07	1331
1735318500	81.3	-0.18	-0.22	81.77	81.77	81.3	33
1734972900	81.48	0.57	0.70	81.77	81.77	80.96	1215
1734713700	80.91	-0.55	-0.68	81.77	81.77	80.91	340
1734627300	81.46	0.07	0.09	81.49	81.5	81.3	407
1734540900	81.39	0.45	0.56	81.36	81.39	81.3	413
1734454500	80.94	-0.42	-0.52	81.05	81.46	80.94	846
1734368100	81.36	-0.31	-0.38	81.35	81.44	81.26	992
1734108900	81.67	0	0.00	81.67	81.67	81.67	0
1734022500	81.67	0.36	0.44	81.33	81.67	81.33	190

Beutel Goodman American ...

Network 1 Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관