ETF【CJ1】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

ETF (CJ1)

240.49

0.00

( 0.00% )

업데이트: 18:46:00

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744300500	243.51	0	0.00	243.51	243.51	243.51	0
1744214100	243.51	0	0.00	243.51	243.51	243.51	0
1744127700	243.51	8.32	3.54	239.37	243.51	239.36	53
1744041300	235.19	-11.21	-4.55	222.57	235.19	222.57	241
1743782100	246.4	0	0.00	246.4	246.4	246.4	0
1743695700	246.4	-14.6	-5.59	254.06	255.13	246.4	1324
1743609300	261	-0.86	-0.33	261.42	261.42	261	25
1743522900	261.86	-2.08	-0.79	263.20999	263.20999	261.86	12
1743436500	263.94	-3.02	-1.13	263.5	263.94	263.5	52
1743180900	266.95999	-7.5	-2.73	269.82	269.82	266.95999	789
1743094500	274.45999	0.65	0.24	275.17	275.17	274.45999	30
1743008100	273.81	0	0.00	273.81	273.81	273.81	0
1742921700	273.81	0	0.00	273.81	273.81	273.81	0
1742835300	273.81	0	0.00	273.81	273.81	273.81	0
1742576100	273.81	0.72	0.26	274.35	274.35	272.83999	53
1742489700	273.08999	3.59	1.33	273.77	273.77	273.08999	38
1742403300	269.5	0	0.00	269.5	269.5	269.5	0
1742316900	269.5	-1.2	-0.44	269.98	269.98	269.5	367
1742230500	270.7	0.62	0.23	269.61	270.7	269.52999	1887
1741971300	270.08	2.92	1.09	269.70999	270.08	269.7	52
1741884900	267.16	1.23	0.46	267.16	267.16	266.39999	408
1741798500	265.93	4.48	1.71	264.04	265.99	264.04	1206
1741712100	261.45	-4.49	-1.69	265.3	265.3	261.07	2433
1741625700	265.94	-1.88	-0.70	267.01	267.01	265.94	37
1741366500	267.82	-2.67	-0.99	269.36	269.36	267.82	1191
1741280100	270.49	-1.17	-0.43	270.82	271.52999	270.42	816
1741193700	271.66	-8.11	-2.90	273.02999	273.02999	271.48	798
1741107300	279.77	0	0.00	279.77	279.77	279.77	0
1741020900	279.77	5.06	1.84	279.74	279.77	279.74	388
1740761700	274.70999	-5.61	-2.00	274.86	275.12	274.47	448
1740675300	280.32	0.15	0.05	280.3	281.06	280.3	36
1740588900	280.17	2.2	0.79	278.58999	280.17	278.58999	451
1740502500	277.97	1.45	0.52	279.19	279.20999	277.97	1078
1740416100	276.52	-3.11	-1.11	277.06	277.62	276.11	2254
1740156900	279.63	0.66	0.24	279.95999	279.95999	279.13	1507
1740070500	278.97	-0.77	-0.28	280.33	280.33	278.97	34
1739984100	279.74	-1.07	-0.38	280.51	280.51	279.7	452
1739897700	280.81	0.81	0.29	280.81	280.81	280.81	4
1739811300	280	3.56	1.29	280	280	280	97
1739552100	276.44	-1.72	-0.62	276.44	276.44	276.44	69
1739465700	278.16	0	0.00	278.16	278.16	278.16	0
1739379300	278.16	0	0.00	278.16	278.16	278.16	0
1739292900	278.16	-1.24	-0.44	278.31	278.58999	277.52	76
1739206500	279.39999	-0.75	-0.27	279.39999	279.39999	279.39999	9
1738947300	280.14999	0	0.00	280.14999	280.14999	280.14999	0
1738860900	280.14999	5.59	2.04	280.14999	280.14999	280.14999	3
1738774500	274.56	0.72	0.26	274.89999	275.16	274.56	70
1738688100	273.83999	-1.82	-0.66	273.83999	273.83999	273.83999	385
1738601700	275.66	-2.31	-0.83	276.08	276.08	275.31	41
1738342500	277.97	0	0.00	277.97	277.97	277.97	0
1738256100	277.97	1.76	0.64	277.51	277.97	277.51	31
1738169700	276.20999	2.62	0.96	276.54	276.54	276.20999	59
1738083300	273.58999	3.92	1.45	273.58999	273.58999	273.58999	6
1737996900	269.67	-3.02	-1.11	270.56	270.69	269.67	152
1737737700	272.69	1.95	0.72	271.52	272.69	271.52	428
1737651300	270.74	-0.87	-0.32	271.33	271.33	270.74	40
1737564900	271.61	1.2	0.44	270.7	271.61	270.33	141
1737478500	270.41	1.72	0.64	270.23	270.76	270.23	53
1737392100	268.69	-0.86	-0.32	270.25	270.25	268.69	21
1737132900	269.55	1.44	0.54	268.3	269.55	268.08999	104
1737046500	268.11	2.1	0.79	268.26	268.52999	267.61	179
1736960100	266.01	1.19	0.45	266.01	266.01	266.01	4
1736873700	264.82	-0.8	-0.30	264.82	264.82	264.82	2
1736787300	265.62	-0.11	-0.04	265.2	265.95999	265.2	149

Scandium International M...

Amundi Index Us Corp Sri...

Global X Active Preferre...

Ubsetf Ccxaagbp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관