Exchange Traded Fund【CI2】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Exchange Traded Fund (CI2)

844.12

3.49

(0.42%)

마감 15 3월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	846.97	6.08	0.72	847.73	847.73	843.76	156
1741884900	840.89	1.53	0.18	841.94	841.94	840.89	20
1741798500	839.36	3.14	0.38	837.8	840.98	835.97	284
1741712100	836.22	-4.58	-0.54	838.93	841.99	836.22	102
1741625700	840.8	-7.51	-0.89	851.37	851.37	839.04	93
1741366500	848.31	-5.2	-0.61	854.35	854.35	848.31	94
1741280100	853.51	1.57	0.18	855.79	855.79	851.1	183
1741193700	851.94	0.92	0.11	860.14	860.14	851.94	195
1741107300	851.02	-12.18	-1.41	857.28	857.28	850.83	129
1741020900	863.2	-1.15	-0.13	865.91	865.91	863.17	297
1740761700	864.35	-12.06	-1.38	863.21	866.38	862.91	216
1740675300	876.41	-8.59	-0.97	880.44	880.44	876.41	42
1740588900	885	3.98	0.45	882.18	885.5	882.18	253
1740502500	881.02	-7.79	-0.88	883.76	885	879.94	519
1740416100	888.81	-10.74	-1.19	890.4	890.4	886.84	292
1740156900	899.55	-4.97	-0.55	896.44	900.31	896.44	75
1740070500	904.52	2.2	0.24	909.28	910.34	904.52	430
1739984100	902.32	4.02	0.45	903.47	903.47	900.04	179
1739897700	898.3	-0.03	-0.00	895.27	898.66	895	103
1739811300	898.33	2.11	0.24	896.72	899.63	895.21	565
1739552100	896.22	-18.7	-2.04	896.27	898.9	889.85	235
1739465700	914.92	3.15	0.35	912.56	915.06	910	112
1739379300	911.77	-9.68	-1.05	916.74	917.05	911.77	319
1739292900	921.45	-9.2	-0.99	922.81	922.85	920.09	231
1739206500	930.65	-1.95	-0.21	928.15	930.84	926.7	37
1738947300	932.6	-1.9	-0.20	936.14	936.14	931.07	87
1738860900	934.5	-5.73	-0.61	936.69	936.96	934.26	84
1738774500	940.23	-4.75	-0.50	943.55	943.55	937.24	61
1738688100	944.98	4.64	0.49	944.99	948.6	943.79	132
1738601700	940.34	1.91	0.20	936.43	942.5	936.43	101
1738342500	938.43	12.09	1.31	934.74	940.54	934.74	71
1738256100	926.34	5.34	0.58	922.98	928.35	922.98	507
1738169700	921	11.36	1.25	921.44	925	921	266
1738083300	909.64	5.64	0.62	914.73	914.73	908.48	142
1737996900	904	-14.94	-1.63	908.52	908.52	897.2	428
1737737700	918.94	-15.61	-1.67	927.45	927.45	916.78	137
1737651300	934.55	6.03	0.65	933.29	934.55	931.42	49
1737564900	928.52	0	0.00	928.52	928.52	928.52	0
1737478500	928.52	-21.68	-2.28	939.2	939.2	926.8	89
1737392100	950.2	-0.13	-0.01	952.82	953.51	945.51	168
1737132900	950.33	-3.29	-0.35	948.08	950.33	946.1	65
1737046500	953.62	5.1	0.54	952.56	953.62	949.59	224
1736960100	948.52	6.92	0.73	942.83	949.68	941.47	359
1736873700	941.6	-1.25	-0.13	943.62	948.87	941.23	305
1736787300	942.85	-15.28	-1.59	946.05	946.05	937.91	206
1736528100	958.13	-11.77	-1.21	967.9	967.9	957.28	207
1736441700	969.9	-3.75	-0.39	974.3	974.3	969.9	481
1736355300	973.65	-2.68	-0.27	969.76	977.29	969.76	260
1736268900	976.33	2.77	0.28	974.59	976.33	972.38	154
1736182500	973.56	-25.86	-2.59	975.49	976.55	971.83	497
1735923300	999.42	-5.64	-0.56	1003.65	1003.65	996.74	294
1735836900	1005.06	37.12	3.83	990.92	1006.51	990.92	141
1735577700	967.94	-8.76	-0.90	974.73	974.73	967.94	94
1735318500	976.7	-4.52	-0.46	981.2	981.2	976.46	1206
1734972900	981.22	-4.36	-0.44	981.62	981.79	980.04	55
1734713700	985.58	-13.27	-1.33	980.19	985.58	980.18	144
1734627300	998.85	-1.37	-0.14	1000.06	1000.37	997.9	75
1734540900	1000.22	-6.29	-0.62	1000.21	1001.72	998.27	271
1734454500	1006.51	-10.33	-1.02	1005.67	1010	1003.48	340
1734368100	1016.84	-3.57	-0.35	1018.47	1018.47	1015.44	297

Exchange Traded

XRApplied Technologies

Breathtec BioMedical Inc.

Columbia Acorn Internati...

Anebulo Pharmaceuticals

Gold Road Resources

Nuveen Arizona Quality M...

Investec Bnk 24

State Street Global Advi...

Rockshield Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관