ETFS Coffee【COFF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ETFS Coffee (COFF)

49.465

0.18

(0.37%)

마감 26 11월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730912100	38.605	-0.12	-0.31	39.195	39.28	38.605	931
1730825700	38.725	0.77	2.04	38.19	38.725	38.145	1502
1730739300	37.95	0.19	0.50	37.745	38.13	37.605	2771
1730480100	37.76	-0.52	-1.36	38.28	38.605	37.55	1384
1730393700	38.28	-0.45	-1.16	38.915	38.915	38.045	4547
1730307300	38.73	-0.25	-0.63	38.8	38.8	38.31	1655
1730220900	38.975	-0.43	-1.08	39.535	39.535	38.865	6387
1730134500	39.4	0.81	2.10	38.98	39.75	38.59	3168
1729871700	38.59	-0.11	-0.28	38.335	38.59	38.07	4736
1729785300	38.7	-0.2	-0.51	39.235	39.91	38.58	1756
1729698900	38.9	-0.01	-0.03	38.98	39.235	38.9	1801
1729612500	38.91	-0.45	-1.13	39.26	39.765	38.745	4015
1729526100	39.355	-0.53	-1.33	39.535	40.255	38.58	18423
1729266900	39.885	-0.11	-0.28	39.54	40.15	39.39	1644
1729180500	39.995	0.13	0.34	39.835	40.5	39.765	3087
1729094100	39.86	-0.03	-0.08	40	40.16	39.295	2103
1729007700	39.89	-0.04	-0.09	40.595	40.825	39.725	2762
1728921300	39.925	0.89	2.28	38.965	39.95	38.965	2783
1728662100	39.035	-0.17	-0.42	39.55	39.55	38.7	6366
1728575700	39.2	0.52	1.34	38.415	39.2	38.16	6044
1728489300	38.68	0.7	1.83	38.215	38.81	37.9	3647
1728402900	37.985	0.59	1.56	38.005	38.285	37.44	3703
1728316500	37.4	-1.64	-4.20	40.53	40.53	37.4	6682
1728057300	39.04	0.1	0.27	38.885	39.04	38.555	2064
1727970900	38.935	-0.26	-0.66	39.045	39.59	38.8	1506
1727884500	39.195	-1.15	-2.85	40	40.84	39.185	4742
1727798100	40.345	0.26	0.65	41.53	41.53	39.8	5451
1727711700	40.085	-0.43	-1.05	40.445	40.895	39.82	2475
1727452500	40.51	-0.66	-1.59	41.465	41.88	39.775	8123
1727366100	41.165	0.66	1.64	40.64	41.485	40.59	4032
1727279700	40.5	0	0.00	40.105	40.51	39.68	5337
1727193300	40.5	0.8	2.02	39.7	40.79	39.68	5850
1727106900	39.7	2.01	5.32	37.785	39.7	37.785	5222
1726847700	37.695	-1.72	-4.36	39.245	39.67	37.55	6406
1726761300	39.415	-0.49	-1.22	39.685	39.865	39.075	2558
1726674900	39.9	-0.08	-0.19	40.335	40.45	39.29	5856
1726588500	39.975	0.76	1.93	39.34	40.25	38.68	9049
1726502100	39.22	0.02	0.05	39.35	41	39	10087
1726242900	39.2	1.1	2.89	37.935	39.2	37.925	4407
1726156500	38.1	0.59	1.59	37.75	38.12	37.51	3240
1726070100	37.505	-0.03	-0.07	37.405	37.67	36.9	1948
1725983700	37.53	0.32	0.86	37.21	38.165	37.21	2839
1725897300	37.21	0.94	2.58	36.255	37.52	35.98	5111
1725638100	36.275	-1.09	-2.90	36.995	36.995	35.75	2193
1725551700	37.36	0.6	1.65	36.875	37.5	36.63	4137
1725465300	36.755	0.04	0.10	36.8	37.45	36.665	2636
1725378900	36.72	0.53	1.46	36	37.375	36	1986
1725292500	36.19	-1.83	-4.80	37.43	37.43	36.19	5235
1725033300	38.015	0.75	2.01	37.585	38.2	37.335	17069
1724946900	37.265	-0.99	-2.58	38.74	38.805	36.9	5800
1724860500	38.25	-0.19	-0.48	38.72	38.72	37.92	3573
1724774100	38.435	1.29	3.46	37.585	38.915	37.585	10338
1724687700	37.15	0.42	1.16	37	37.24	36.86	3566

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관