ETFS Coffee【COFF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ETFS Coffee (COFF)

66.11

0.00

(0.00%)

마감 07 2월 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738860900	66.349999	1.12	1.72	65.519999	67.37	65.519999	17445
1738774500	65.23	1.96	3.10	63.06	65.23	62.55	13905
1738688100	63.27	0.52	0.83	63.81	64.319999	62.8	11803
1738601700	62.75	1.21	1.97	63	64.53	62.25	15483
1738342500	61.54	0.31	0.51	62.19	62.5	60.28	14694
1738256100	61.23	0.93	1.54	60.39	61.23	59.66	16324
1738169700	60.3	2.54	4.40	58.75	60.3	58.36	9634
1738083300	57.76	1.59	2.83	57.67	57.76	56.74	7576
1737996900	56.17	-0.43	-0.76	56.84	57.71	56	7626
1737737700	56.6	0.21	0.37	56.44	56.6	55.57	4260
1737651300	56.39	1.15	2.08	55.94	57.09	55.46	6051
1737564900	55.24	1.07	1.98	54.61	55.44	53.5	6586
1737478500	54.17	0.64	1.20	53.75	55.16	53.75	9614
1737392100	53.53	-0.66	-1.22	54.19	54.68	53.53	2924
1737132900	54.19	0.06	0.11	54.19	54.97	53.97	3952
1737046500	54.13	-0.32	-0.59	54.91	54.91	53.93	8381
1736960100	54.45	0.89	1.66	53.48	54.45	53.05	4909
1736873700	53.56	-0.88	-1.62	54.21	54.26	53.56	4590
1736787300	54.44	0.69	1.28	53.93	55.65	53.79	12746
1736528100	53.75	1.22	2.32	52.47	53.96	52.26	30473
1736441700	52.53	-0.12	-0.23	53.19	53.19	52.4	3934
1736355300	52.65	0.36	0.69	52.59	53.45	52.59	3334
1736268900	52.29	-0.76	-1.43	52.31	52.85	52	3389
1736182500	53.05	-0.34	-0.64	52.67	53.88	52.27	3134
1735923300	53.39	-0.85	-1.57	54.07	54.16	52.66	10782
1735836900	54.24	2.11	4.05	51.85	54.24	51.85	7945
1735577700	52.13	-0.52	-0.99	52.66	52.92	51.61	6237
1735318500	52.65	-0.7	-1.31	52.61	53.99	51.82	5857
1734972900	53.35	0.22	0.41	53.27	53.8	52.33	6704
1734713700	53.13	0.08	0.15	53.16	53.82	52.25	13525
1734627300	53.05	-0.57	-1.06	54.19	55.83	52.58	8159
1734540900	53.62	1.88	3.63	52.91	53.99	52.81	6411
1734454500	51.74	-1.26	-2.38	53.18	53.18	51.46	4668
1734368100	53	1	1.92	51.76	53.43	51.15	9865
1734108900	52	0.03	0.06	52.5	52.65	50.96	4779
1734022500	51.97	-0.34	-0.65	51.76	52.36	51.6	4071
1733936100	52.31	-2.85	-5.17	54.29	54.29	51.6	9437
1733849700	55.16	2.26	4.27	53.6	56.09	53.6	9056
1733763300	52.9	0.17	0.32	52.83	53.85	51.5	10065
1733504100	52.73	2.65	5.29	50.51	52.73	50.48	5964
1733417700	50.08	1.42	2.92	48.94	50.38	48.555	5260
1733331300	48.66	1.22	2.57	47.88	49.01	47.48	4666
1733244900	47.44	-0.69	-1.42	47.55	48.495	46.865	12241
1733158500	48.125	-3.38	-6.55	51.28	51.79	48.1	12418
1732899300	51.5	-0.76	-1.45	52.01	53.37	50.7	14234
1732812900	52.26	0.76	1.48	51.9	52.49	51.61	74917
1732726500	51.5	1.56	3.12	49.9	51.6	49.9	73030
1732640100	49.94	0.47	0.96	49.815	49.94	49.095	7667
1732553700	49.465	0.18	0.37	49.36	50.09	48.58	12917
1732294500	49.285	1.67	3.50	47.95	49.35	46.695	22334
1732208100	47.62	0.91	1.95	47.21	47.995	46.78	4176
1732121700	46.71	1.84	4.10	45.465	46.71	45.465	3535
1732035300	44.87	-0.13	-0.29	45.275	45.755	44.855	3679
1731948900	45	-0.59	-1.29	45.995	46.495	45	10481
1731689700	45.59	0.13	0.29	44.06	45.59	43.865	6242
1731603300	45.46	2.12	4.88	43.45	45.565	43.45	8370
1731516900	43.345	1.06	2.49	42.055	43.345	41.56	2708
1731430500	42.29	1.64	4.03	40.785	42.29	40.575	6078
1731344100	40.65	0.55	1.37	40.49	40.82	39.9	5086
1731084900	40.1	-0.6	-1.47	40.765	40.765	39.935	1844
1730998500	40.7	2.1	5.43	39.55	40.82	39.335	19990

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관